Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Monday, December 21, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 1,555 1,520 1,520 1,520 200 304,000 2 ANTM 1,965 1,985 1,985 1,985 100 198,500 3 BEKS 137 400 372 372 1,404,900 535,626,400 4 CTRA 1,055 1,055 1,055 1,055 30,800 32,494,000 5 DUCK 480 488 486 488 2,600 1,266,200 6 PWON 575 575 575 575 2,000 1,150,000 7 TLKM 3,520 3,580 3,580 3,580 2,000 7,160,000 8 WIKA 2,080 2,060 2,060 2,060 100 206,000 -------------------- ---------------------- Total for Tunai 1,442,700 578,405,100 Information for Reguler 9 AALI 12,075 12,400 11,950 12,075 4,705,100 57,307,755,000 10 ABBA 80 85 77 80 82,203,800 6,712,417,300 11 ABDA 5,500 5,500 5,500 5,500 100 550,000 12 ABMM 830 900 830 830 861,800 730,607,000 13 ACES 1,830 1,850 1,800 1,830 9,240,500 16,935,435,000 14 ACST 394 394 320 394 360,635,800 128,054,169,800 15 ADES 1,640 1,680 1,555 1,640 391,900 639,303,000 16 ADMF 8,875 8,950 8,775 8,875 219,500 1,945,037,500 17 ADMG 178 189 157 178 11,154,300 1,948,815,800 18 ADRO 1,555 1,595 1,470 1,555 289,216,400 446,497,307,500 19 AGAR 416 446 416 416 4,700 1,969,800 20 AGII 840 855 840 840 282,900 238,608,500 21 AGRS 178 180 164 178 194,700 33,397,900 22 AHAP 61 62 57 61 157,600 9,252,900 23 AIMS 128 136 128 128 14,200 1,926,400 24 AISA 420 432 408 420 54,689,600 23,056,083,600 25 AKKU 50 50 50 50 3,100 155,000 26 AKPI 478 575 476 478 16,400 8,247,700 27 AKRA 3,540 3,550 3,380 3,540 50,857,600 177,156,730,000 28 AKSI 416 416 376 416 572,700 224,555,400 29 ALDO 432 432 410 432 116,600 49,134,000 30 ALKA 260 272 260 260 64,700 17,415,400 31 ALMI 268 270 260 268 56,900 15,134,400 32 ALTO 308 308 308 308 4,300 1,324,400 33 AMAG 234 240 220 234 254,200 58,136,800 34 AMAN 308 308 308 308 261,900 80,665,200 35 AMAR 292 300 286 292 442,000 127,720,400 36 AMFG 2,870 2,870 2,730 2,870 8,100 23,093,000 37 AMIN 266 280 264 266 2,100 557,800 38 AMOR 2,960 3,050 2,860 2,960 1,714,900 5,069,271,000 39 AMRT 745 750 730 745 2,141,500 1,596,648,000 40 ANDI 53 58 53 53 141,008,100 7,600,283,600 41 ANJT 700 710 690 700 61,000 42,958,000 42 ANTM 1,965 2,020 1,925 1,965 627,035,000 1,236,542,456,500 43 APEX 535 560 460 535 1,222,400 628,239,100 44 APIC 795 805 770 795 10,298,400 8,150,994,000 45 APII 154 160 154 154 144,100 22,464,400 46 APLI 190 190 175 190 194,100 36,425,400 47 APLN 210 218 208 210 188,897,600 39,971,331,000 48 ARGO 1,760 1,875 1,760 1,760 10,900 20,150,000 49 ARII 392 414 376 392 169,100 68,319,800 50 ARKA 71 74 68 71 36,523,800 2,583,835,600 51 ARNA 650 720 600 650 4,235,000 2,737,255,000 52 ARTA 294 294 290 294 10,300 3,000,200 53 ARTI 50 50 50 50 1,400 70,000 54 ARTO 4,050 4,870 3,990 4,050 23,690,600 102,896,883,000 55 ASBI 314 314 310 314 3,900 1,220,600 56 ASDM 895 905 895 895 2,400 2,161,000 57 ASGR 840 850 835 840 1,015,000 853,455,000 58 ASII 6,150 6,225 6,100 6,150 54,800,500 337,133,085,000 59 ASJT 196 254 196 196 3,743,800 833,742,100 60 ASMI 985 985 970 985 13,500 13,212,500 61 ASPI 109 111 109 109 15,270,300 1,664,639,000 62 ASPI-W 12 13 12 12 417,000 5,101,100 63 ASRI 288 304 280 288 381,185,500 111,424,214,800 64 ASRM 1,680 1,680 1,680 1,680 800 1,344,000 65 ASSA 650 650 620 650 21,637,800 13,726,419,500 66 ATAP 186 186 186 186 276,900 51,503,400 67 ATIC 570 690 560 570 6,900 4,408,000 68 AUTO 1,205 1,235 1,190 1,205 9,112,900 11,037,055,500 69 AYLS 51 51 50 51 2,798,500 140,025,300 70 AYLS-W 3 4 3 3 259,800 990,200 71 BABP 50 51 50 50 9,317,900 465,897,300 72 BABP-W3 25 25 25 25 1,000 25,000 73 BABP-W4 9 9 8 9 1,934,900 15,479,600 74 BACA 390 390 388 390 4,500 1,748,000 75 BAJA 133 136 127 133 1,231,300 163,475,500 76 BALI 840 850 815 840 10,800 8,947,500 77 BAPA 50 50 50 50 200 10,000 78 BAPI 50 50 50 50 29,100 1,455,000 79 BAPI-W 2 3 1 2 9,560,200 18,117,700 80 BATA 640 640 635 640 40,500 25,906,500 81 BAYU 1,120 1,180 1,120 1,120 17,900 20,123,500 82 BBCA 34,150 34,450 34,000 34,150 18,738,500 641,582,917,500 83 BBHI 480 480 388 480 30,796,900 13,651,687,400 84 BBKP 610 610 496 610 1,084,466,400 619,823,135,700 85 BBLD 364 364 362 364 6,200 2,255,800 86 BBMD 1,400 1,415 1,395 1,400 29,400 41,177,000 87 BBNI 6,600 6,725 6,575 6,600 34,247,400 227,031,170,000 88 BBRI 4,210 4,340 4,210 4,210 218,968,900 931,873,364,000 89 BBSI 795 850 780 795 126,800 104,009,000 90 BBSS 106 113 106 106 13,128,400 1,424,189,000 91 BBSS-W 4 4 3 4 1,276,900 4,314,400 92 BBTN 2,000 2,000 1,945 2,000 52,551,200 104,271,966,500 93 BBYB 300 304 294 300 783,400 234,351,400 94 BCAP 130 130 126 130 1,033,300 131,523,200 95 BCIP 76 78 71 76 14,184,100 1,067,367,700 96 BDMN 3,360 3,380 3,310 3,360 6,125,400 20,460,899,000 97 BEEF 174 180 173 174 29,425,000 5,179,622,900 98 BEEF-W 4 5 3 4 3,638,200 14,620,800 99 BEKS 137 137 114 137 481,868,200 62,942,610,900 100 BELL 163 166 162 163 7,254,900 1,191,285,500 101 BESS 250 250 238 250 254,300 61,897,800 102 BESS-W 100 117 92 100 115,400 11,601,100 103 BEST 206 214 204 206 225,858,200 47,308,365,400 104 BFIN 486 490 420 486 342,309,500 157,661,297,000 105 BGTG 77 85 68 77 235,518,900 18,570,717,100 106 BHAT 625 630 605 625 140,269,100 86,992,071,500 107 BHIT 72 74 71 72 59,476,800 4,313,512,100 108 BIKA 198 200 190 198 5,400 1,049,900 109 BIMA 50 50 50 50 300 15,000 110 BINA 695 700 680 695 2,436,900 1,688,608,000 111 BIPI 50 51 50 50 72,745,500 3,639,060,100 112 BIPI-W 10 11 10 10 1,424,400 14,244,400 113 BIPP 50 51 50 50 917,400 45,873,800 114 BIRD 1,645 1,770 1,520 1,645 38,904,600 63,372,211,500 115 BISI 1,115 1,130 1,070 1,115 313,000 346,232,500 116 BJBR 1,725 1,775 1,660 1,725 91,784,700 157,156,357,000 117 BJTM 755 760 725 755 64,555,800 48,415,630,000 118 BKDP 51 52 50 51 228,800 11,571,600 119 BKSL 54 55 52 54 205,173,600 10,941,678,900 120 BKSW 106 106 104 106 122,300 12,917,400 121 BLTA 50 50 50 50 200 10,000 122 BLTZ 3,160 3,160 3,160 3,160 1,600 5,056,000 123 BLUE 705 705 700 705 203,500 143,287,500 124 BMAS 340 340 328 340 155,300 51,557,600 125 BMRI 6,700 6,800 6,675 6,700 41,587,300 279,254,982,500 126 BMSR 87 90 87 87 1,139,100 101,794,300 127 BMTR 320 328 312 320 137,843,600 44,212,791,000 128 BNBA 388 390 388 388 401,500 156,499,400 129 BNBR 50 50 50 50 3,747,300 187,365,000 130 BNGA 1,065 1,085 1,045 1,065 12,486,300 13,329,185,000 131 BNII 296 310 286 296 68,155,000 20,358,393,600 132 BNLI 2,700 2,730 2,630 2,700 2,304,700 6,150,787,000 133 BOGA 1,365 1,370 1,325 1,365 45,967,300 61,820,098,000 134 BOLA 179 185 173 179 1,277,500 227,654,700 135 BOLT 770 885 745 770 21,500 17,781,000 136 BOSS 212 222 194 212 64,885,200 13,623,557,400 137 BPTR 81 82 79 81 3,200 258,300 138 BRAM 5,075 5,075 5,000 5,075 4,600 23,015,000 139 BRIS 2,410 2,490 2,290 2,410 205,844,500 495,482,288,000 140 BRMS 83 91 82 83 673,511,400 57,028,947,400 141 BRNA 1,110 1,110 1,110 1,110 1,200 1,332,000 142 BRPT 1,270 1,285 1,250 1,270 45,842,800 57,952,166,000 143 BRPT-W 855 855 855 855 100 85,500 144 BSDE 1,315 1,330 1,255 1,315 82,678,700 107,300,594,000 145 BSIM 482 482 456 482 200,800 94,466,600 146 BSIM-W3 15 15 15 15 300 4,500 147 BSSR 1,710 1,725 1,695 1,710 21,500 36,730,500 148 BTEK 50 50 50 50 131,600 6,580,000 149 BTON 286 302 280 286 499,000 146,409,600 150 BTPN 3,290 3,340 3,260 3,290 170,500 561,644,000 151 BTPS 3,770 3,930 3,750 3,770 26,187,000 99,303,566,000 152 BUDI 99 100 97 99 3,558,100 350,808,400 153 BUKK 950 1,000 905 950 104,100 97,602,000 154 BULL 334 340 328 334 241,951,000 80,354,729,200 155 BULL-W2 110 113 106 110 1,720,100 188,947,900 156 BUMI 78 83 77 78 670,145,900 53,340,216,500 157 BUVA 62 67 58 62 262,200 16,128,700 158 BVIC 129 129 112 129 16,020,500 1,967,871,300 159 BWPT 159 166 141 159 727,855,200 113,373,598,400 160 CAKK 54 54 53 54 2,360,900 125,691,600 161 CAMP 320 330 312 320 4,342,100 1,393,396,400 162 CANI 108 113 108 108 5,300 574,600 163 CARE 324 330 312 324 469,974,900 151,979,879,800 164 CARS 50 50 50 50 5,079,600 253,980,000 165 CASA 382 384 382 382 14,200 5,426,400 166 CASH 472 484 470 472 1,436,400 689,817,200 167 CASH-W 11 12 11 11 28,400 313,300 168 CASS 286 306 276 286 2,969,500 845,724,200 169 CBMF 530 600 525 530 2,026,700 1,064,717,000 170 CCSI 244 248 242 244 640,400 156,740,400 171 CEKA 1,835 1,855 1,800 1,835 356,200 654,221,500 172 CENT 145 146 143 145 6,198,800 897,495,400 173 CFIN 236 240 232 236 1,208,000 285,509,800 174 CINT 248 250 248 248 22,000 5,489,000 175 CITA 2,570 2,570 2,550 2,570 11,800 30,092,000 176 CITY 94 94 92 94 35,600 3,333,100 177 CITY-W 15 16 15 15 11,000 170,000 178 CLAY 1,445 1,450 1,355 1,445 26,700 38,535,000 179 CLEO 575 585 555 575 31,261,300 17,756,646,000 180 CLPI 755 775 755 755 141,400 107,451,000 181 CMNP 1,250 1,260 1,245 1,250 579,400 724,758,000 182 CMNP-W 290 294 282 290 6,500 1,886,000 183 CNTX 224 224 222 224 1,400 313,000 184 COCO 745 810 745 745 305,300 229,880,500 185 CPIN 6,975 7,100 6,650 6,975 12,791,900 88,643,735,000 186 CPRI 50 50 50 50 7,600 380,000 187 CPRI-W 12 12 10 12 6,600 75,000 188 CPRO 50 50 50 50 110,600 5,530,000 189 CSAP 380 380 370 380 27,300 10,356,000 190 CSIS 56 63 54 56 7,824,800 459,169,500 191 CSMI 520 520 520 520 100 52,000 192 CSRA 400 400 372 400 14,349,200 5,599,744,800 193 CTBN 3,240 3,280 3,000 3,240 3,100 9,760,000 194 CTRA 1,055 1,085 1,030 1,055 57,087,500 60,492,368,500 195 CTTH 57 59 56 57 200,000 11,625,500 196 DADA 53 54 52 53 16,425,000 866,777,900 197 DADA-W 4 4 3 4 7,433,700 28,385,400 198 DART 224 224 218 224 9,100 2,005,200 199 DAYA 392 392 392 392 12,000 4,704,000 200 DEAL 157 165 154 157 47,068,400 7,449,027,400 201 DEFI 1,695 1,695 1,685 1,695 15,900 26,868,000 202 DEWA 50 50 50 50 949,300 47,465,000 203 DFAM 214 220 210 214 108,700 23,024,000 204 DGIK 50 50 50 50 28,200 1,410,000 205 DIGI 342 368 342 342 17,400 5,998,000 206 DILD 250 262 228 250 241,056,800 59,695,727,200 207 DIVA 2,410 2,410 2,100 2,410 86,300 194,588,000 208 DKFT 240 294 230 240 481,568,800 126,596,196,200 209 DLTA 4,260 4,290 4,250 4,260 101,800 433,786,000 210 DMAS 250 254 248 250 73,548,400 18,388,100,600 211 DMMX 197 199 193 197 4,585,900 897,777,200 212 DMND 935 935 915 935 19,500 18,112,000 213 DNAR 182 182 175 182 243,400 44,192,200 214 DNET 3,330 3,430 3,320 3,330 24,400 82,712,000 215 DOID 426 434 412 426 281,768,000 119,896,370,200 216 DPNS 260 260 260 260 8,700 2,262,000 217 DPUM 52 54 52 52 494,600 26,164,400 218 DSFI 75 77 74 75 2,484,600 187,228,600 219 DSNG 640 665 630 640 19,382,000 12,597,307,000 220 DSSA 14,500 14,500 14,450 14,500 1,100 15,925,000 221 DUCK 480 498 476 480 31,701,100 15,299,868,800 222 DUTI 3,890 3,950 3,880 3,890 1,200 4,668,000 223 DVLA 2,500 2,500 2,460 2,500 56,600 141,248,000 224 DWGL 173 180 173 173 406,200 71,700,500 225 DWGL-W 28 28 25 28 328,100 8,505,300 226 DYAN 57 58 56 57 7,614,400 431,086,700 227 EAST 61 64 61 61 672,200 41,598,700 228 EAST-W 6 7 5 6 142,200 829,500 229 ECII 700 700 700 700 13,100 9,170,000 230 EKAD 1,270 1,280 1,265 1,270 480,600 610,887,000 231 ELSA 380 388 378 380 149,316,700 57,068,888,800 232 EMDE 191 191 186 191 20,100 3,838,600 233 EMTK 14,525 14,900 14,225 14,525 133,000 1,957,527,500 234 ENRG 120 125 117 120 213,684,500 25,790,625,100 235 ENZO 50 50 50 50 292,500 14,625,000 236 ENZO-W 7 7 5 7 1,156,300 6,960,000 237 EPAC 141 145 140 141 3,090,500 438,434,700 238 EPMT 2,100 2,140 2,100 2,100 172,900 365,089,000 239 ERAA 2,180 2,250 2,040 2,180 55,766,600 120,287,652,000 240 ERTX 121 134 121 121 8,900 1,108,900 241 ESIP 111 113 103 111 22,249,400 2,419,440,600 242 ESIP-W 9 9 8 9 573,600 4,725,800 243 ESSA 252 272 246 252 108,254,300 27,984,855,400 244 ESTA 119 120 113 119 56,300 6,688,300 245 ESTI 55 58 54 55 639,600 35,202,500 246 EXCL 2,900 2,950 2,780 2,900 128,295,300 370,077,017,000 247 FAST 1,240 1,300 1,040 1,240 1,056,200 1,264,029,500 248 FILM 218 222 214 218 3,724,200 808,780,000 249 FISH 2,810 2,810 2,800 2,810 400 1,123,000 250 FITT 70 73 70 70 75,800 5,430,000 251 FITT-W 18 30 18 18 28,700 562,200 252 FMII 650 650 570 650 1,100 635,500 253 FOOD 105 106 103 105 418,900 43,782,100 254 FORU 131 140 131 131 47,000 6,228,600 255 FORZ 50 50 50 50 19,200 960,000 256 FPNI 210 210 153 210 95,424,500 18,355,781,900 257 FREN 72 75 72 72 1,076,225,300 78,805,731,500 258 FREN-W 42 43 41 42 387,500 15,989,900 259 FUJI 119 119 115 119 355,700 41,118,500 260 GAMA 50 50 50 50 46,700 2,335,000 261 GDST 123 127 116 123 11,640,500 1,435,764,500 262 GDYR 1,440 1,440 1,405 1,440 59,600 85,804,000 263 GEMA 346 346 336 346 11,000 3,796,000 264 GGRM 41,850 42,100 41,700 41,850 2,841,400 118,977,060,000 265 GGRP 472 480 442 472 36,700 17,299,800 266 GHON 1,675 1,675 1,675 1,675 7,100 11,892,500 267 GIAA 462 478 456 462 270,881,100 126,363,855,200 268 GJTL 680 690 625 680 39,746,300 26,622,148,000 269 GLOB 117 123 110 117 82,500 9,218,400 270 GLVA 350 350 338 350 26,000 9,079,800 271 GMFI 166 176 160 166 170,734,500 28,752,873,100 272 GOLD 238 244 234 238 75,400 18,020,200 273 GOOD 1,235 1,240 1,230 1,235 227,000 280,741,500 274 GPRA 85 91 81 85 6,278,000 527,881,000 275 GSMF 94 94 89 94 500 46,000 276 GWSA 118 135 109 118 2,217,100 260,534,900 277 GZCO 50 50 50 50 433,500 21,675,000 278 HADE 50 50 50 50 200 10,000 279 HDFA 123 123 123 123 5,000 615,000 280 HDIT 270 290 270 270 2,736,500 766,781,400 281 HEAL 3,820 3,890 3,700 3,820 449,000 1,703,110,000 282 HELI 214 220 210 214 2,400 510,200 283 HELI-W 6 6 5 6 332,900 1,750,400 284 HERO 830 860 825 830 290,500 242,410,000 285 HEXA 3,400 3,440 3,360 3,400 369,600 1,255,432,000 286 HITS 474 474 474 474 700 331,800 287 HKMU 135 141 119 135 385,786,900 50,408,441,900 288 HMSP 1,530 1,570 1,520 1,530 254,280,200 390,347,135,500 289 HOKI 1,110 1,150 1,090 1,110 34,754,900 38,717,991,000 290 HOMI 1,235 1,260 1,205 1,235 1,215,700 1,490,506,500 291 HOTL 50 50 50 50 10,400 520,000 292 HRME 54 56 54 54 12,897,500 705,217,400 293 HRTA 278 288 268 278 37,493,500 10,472,707,800 294 HRUM 3,200 3,290 3,200 3,200 5,628,900 18,176,053,000 295 IATA 50 50 50 50 110,100 5,505,000 296 IBFN 258 276 258 258 2,400 626,400 297 IBFN-W 6 6 5 6 300 1,700 298 IBST 8,900 8,900 8,800 8,900 800 7,050,000 299 ICBP 9,775 9,825 9,650 9,775 10,927,500 106,376,680,000 300 ICON 99 106 99 99 1,533,900 152,194,700 301 IDPR 232 238 228 232 93,400 21,606,800 302 IFII 153 154 147 153 1,623,300 244,325,800 303 IFSH 380 380 362 380 5,000 1,864,000 304 IGAR 350 354 348 350 84,000 29,518,600 305 IKAI 50 50 50 50 250,000 12,500,000 306 IKAN 150 153 150 150 1,868,500 282,885,200 307 IKBI 228 228 228 228 10,300 2,348,400 308 IMAS 1,520 1,580 1,510 1,520 28,162,700 43,362,626,000 309 IMJS 434 444 430 434 15,625,200 6,845,887,800 310 IMPC 1,345 1,350 1,340 1,345 1,406,600 1,893,721,000 311 INAF 4,000 4,200 3,890 4,000 6,051,700 24,262,690,000 312 INAI 340 340 336 340 74,300 25,249,400 313 INCF 74 78 73 74 363,400 27,078,000 314 INCI 835 845 825 835 369,500 307,424,500 315 INCO 5,400 5,500 5,275 5,400 25,172,200 135,694,140,000 316 INDF 7,050 7,075 6,825 7,050 18,759,700 130,647,187,500 317 INDO 139 150 120 139 1,028,600 138,216,900 318 INDO-W 38 43 28 38 1,089,800 39,853,200 319 INDR 2,690 3,020 2,690 2,690 19,400 54,938,000 320 INDS 1,930 1,930 1,930 1,930 16,600 32,038,000 321 INDX 54 58 54 54 154,600 8,546,500 322 INDY 1,990 2,050 1,840 1,990 106,571,900 209,779,134,500 323 INKP 10,500 10,600 10,425 10,500 5,832,800 61,413,417,500 324 INOV 172 180 172 172 474,800 82,816,600 325 INPC 70 72 66 70 2,973,200 206,159,800 326 INPC-W 4 5 3 4 2,169,100 8,669,200 327 INPP 700 700 700 700 600 420,000 328 INPS 3,200 3,200 3,200 3,200 1,000 3,200,000 329 INRU 895 900 895 895 2,600 2,339,500 330 INTA 200 208 200 200 3,300 661,600 331 INTD 111 124 108 111 14,900 1,637,000 332 INTP 14,775 14,975 14,525 14,775 3,411,100 50,261,615,000 333 IPCC 600 650 535 600 32,642,400 20,011,911,500 334 IPCM 362 382 336 362 1,962,800 709,382,200 335 IPOL 110 110 93 110 16,380,900 1,675,174,900 336 IPTV 296 298 292 296 14,499,800 4,289,499,800 337 IPTV-W 27 27 27 27 53,000 1,431,000 338 IRRA 1,460 1,510 1,460 1,460 13,251,600 19,580,976,500 339 ISAT 5,500 5,700 4,590 5,500 88,663,500 469,040,248,500 340 ISSP 180 182 174 180 29,260,400 5,228,042,700 341 ITIC 685 725 680 685 22,059,000 15,340,433,500 342 ITMA 565 590 530 565 116,900 64,717,500 343 ITMA-W 61 61 61 61 1,500 91,500 344 ITMG 15,075 15,150 14,600 15,075 5,778,700 86,426,187,500 345 JAST 195 198 169 195 172,521,500 32,176,701,300 346 JAWA 99 100 96 99 255,200 25,213,800 347 JAYA 158 164 151 158 5,923,000 943,332,500 348 JAYA-W 11 12 10 11 551,200 6,062,400 349 JECC 6,250 6,250 6,250 6,250 500 3,125,000 350 JKON 338 338 318 338 150,700 50,933,400 351 JMAS 232 244 187 232 1,519,400 335,437,300 352 JPFA 1,650 1,720 1,625 1,650 33,179,200 55,594,625,500 353 JRPT 615 620 605 615 2,778,400 1,701,598,500 354 JSKY 244 256 242 244 82,363,400 20,408,585,400 355 JSMR 4,750 4,800 4,670 4,750 12,807,200 60,744,407,000 356 JSPT 850 850 830 850 400 335,000 357 JTPE 930 930 930 930 655,100 609,243,000 358 KAEF 4,110 4,300 4,060 4,110 19,042,100 78,888,571,000 359 KARW 75 83 75 75 192,000 14,707,600 360 KAYU 84 87 84 84 2,958,100 251,267,300 361 KBAG 50 50 50 50 36,924,500 1,846,225,000 362 KBAG-W 4 4 3 4 10,502,400 41,203,900 363 KBLI 416 420 408 416 5,216,800 2,164,655,600 364 KBLM 234 238 230 234 293,100 68,253,400 365 KBLV 426 426 426 426 300 127,800 366 KDSI 865 870 850 865 77,400 66,914,000 367 KEEN 340 342 330 340 7,676,900 2,597,231,600 368 KEJU 1,325 1,330 1,300 1,325 699,400 918,541,000 369 KIAS 51 52 50 51 577,100 29,273,700 370 KICI 234 250 234 234 3,700 923,400 371 KIJA 230 236 230 230 52,918,500 12,286,047,400 372 KINO 2,790 2,850 2,770 2,790 535,300 1,496,840,000 373 KIOS 153 184 136 153 58,800 8,907,100 374 KJEN 1,150 1,300 1,120 1,150 3,300 3,893,500 375 KKGI 356 370 340 356 398,300 142,421,800 376 KLBF 1,545 1,555 1,530 1,545 60,691,700 93,723,852,500 377 KMDS 470 472 450 470 132,400 60,719,200 378 KMTR 340 342 330 340 107,700 36,452,200 379 KOBX 120 123 114 120 1,905,100 227,625,000 380 KONI 490 490 490 490 100 49,000 381 KOPI 458 470 450 458 61,200 28,439,600 382 KOTA 324 324 290 324 15,924,100 5,090,479,600 383 KOTA-W 298 300 142 298 85,500 22,524,600 384 KPAL 50 53 50 50 5,183,000 263,214,300 385 KPAS 76 80 76 76 6,788,600 529,241,800 386 KPAS-W 21 23 18 21 37,900 721,300 387 KPIG 106 108 105 106 3,225,300 342,323,800 388 KRAS 468 480 464 468 111,364,100 52,605,605,600 389 KREN 90 90 84 90 17,227,600 1,505,808,700 390 LAND 179 190 178 179 510,600 92,099,000 391 LEAD 50 52 50 50 90,460,800 4,536,886,400 392 LIFE 5,000 5,000 4,910 5,000 9,800 48,262,000 393 LINK 2,660 2,710 2,640 2,660 5,251,900 14,034,157,000 394 LION 398 418 360 398 96,000 37,504,600 395 LMAS 50 50 50 50 2,100 105,000 396 LMPI 84 84 83 84 57,500 4,788,000 397 LMSH 460 460 460 460 1,300 598,000 398 LPCK 1,540 1,580 1,535 1,540 2,399,400 3,708,944,500 399 LPIN 260 266 246 260 99,500 25,252,800 400 LPKR 244 256 244 244 198,698,000 49,207,823,000 401 LPLI 81 88 80 81 61,900 4,965,300 402 LPPF 1,405 1,455 1,400 1,405 29,596,400 42,057,206,500 403 LPPS 81 84 81 81 203,900 16,579,600 404 LRNA 190 190 186 190 36,800 6,951,300 405 LSIP 1,315 1,335 1,270 1,315 26,823,500 35,228,988,500 406 LTLS 496 496 488 496 601,200 296,605,200 407 LUCK 180 188 175 180 6,006,900 1,076,739,500 408 MAGP 50 50 50 50 100 5,000 409 MAIN 875 910 835 875 23,340,400 20,579,414,000 410 MAMI 50 50 50 50 245,700 12,285,000 411 MAMI-W 4 4 4 4 412,100 1,648,400 412 MAPA 3,050 3,090 2,990 3,050 743,300 2,254,321,000 413 MAPB 1,260 1,325 1,260 1,260 32,200 41,581,500 414 MAPI 920 945 905 920 16,199,800 14,934,482,000 415 MARI 55 61 50 55 158,923,800 8,930,434,700 416 MARK 775 795 765 775 3,530,500 2,734,214,500 417 MASA 1,090 1,100 1,005 1,090 282,600 298,787,500 418 MAYA 8,600 8,700 8,500 8,600 4,400 37,830,000 419 MBAP 2,870 2,880 2,830 2,870 261,500 746,304,000 420 MBSS 555 580 550 555 5,344,600 2,992,471,500 421 MBTO 93 94 92 93 4,300 401,100 422 MCAS 3,800 3,800 3,330 3,800 12,984,100 45,682,082,000 423 MCOR 151 163 135 151 140,503,900 21,329,435,500 424 MDIA 58 62 56 58 539,400 31,859,500 425 MDKA 2,770 2,780 2,290 2,770 131,656,000 339,321,469,000 426 MDKI 296 296 240 296 11,504,500 3,320,528,400 427 MDRN 50 50 50 50 100 5,000 428 MEDC 670 700 665 670 192,659,900 130,938,539,000 429 MEGA 7,025 7,050 7,000 7,025 1,900 13,347,500 430 MERK 3,320 3,320 3,250 3,320 81,000 267,473,000 431 META 200 200 167 200 179,424,100 33,534,690,000 432 MFIN 1,000 1,060 990 1,000 38,700 38,588,000 433 MFMI 685 700 650 685 81,000 55,180,500 434 MGRO 760 765 760 760 3,198,400 2,437,435,500 435 MICE 298 300 296 298 132,400 39,535,400 436 MIDI 1,920 1,920 1,900 1,920 24,400,800 46,361,522,000 437 MIKA 2,650 2,710 2,630 2,650 27,671,000 73,450,778,000 438 MINA 50 50 50 50 57,600 2,880,000 439 MIRA 50 50 50 50 31,800 1,590,000 440 MKNT 50 50 50 50 36,500 1,825,000 441 MLBI 9,800 10,025 9,600 9,800 148,500 1,462,820,000 442 MLIA 570 570 525 570 8,230,700 4,462,085,500 443 MLPL 72 74 71 72 9,154,200 657,762,800 444 MLPT 730 750 720 730 189,700 137,437,500 445 MMLP 310 310 304 310 4,548,300 1,394,060,800 446 MNCN 1,265 1,290 1,235 1,265 64,739,000 82,090,507,000 447 MOLI 850 850 845 850 10,100 8,584,500 448 MPMX 580 595 498 580 133,194,700 73,003,099,200 449 MPOW 75 76 71 75 88,500 6,372,000 450 MPPA 115 119 115 115 15,161,100 1,767,240,200 451 MPRO 1,500 1,500 1,500 1,500 1,000 1,500,000 452 MRAT 155 161 149 155 608,500 94,334,400 453 MREI 4,600 4,680 4,550 4,600 400 1,843,000 454 MSIN 326 326 300 326 2,185,100 682,561,000 455 MSKY 685 690 655 685 74,100 49,782,500 456 MTDL 1,600 1,620 1,595 1,600 3,927,700 6,296,265,500 457 MTFN 50 50 50 50 3,900 195,000 458 MTLA 450 450 432 450 383,900 169,723,600 459 MTPS 232 250 232 232 860,500 201,110,200 460 MTSM 218 218 202 218 20,000 4,344,000 461 MTWI 62 69 62 62 274,500 17,893,500 462 MYOH 1,300 1,310 1,270 1,300 57,700 74,621,500 463 MYOR 2,770 2,800 2,710 2,770 5,939,200 16,321,934,000 464 MYTX 51 51 50 51 93,700 4,777,000 465 NATO 625 635 590 625 215,372,400 129,842,781,500 466 NELY 143 143 141 143 211,200 30,003,900 467 NFCX 2,060 2,060 1,690 2,060 747,100 1,350,423,500 468 NICK 288 310 270 288 1,013,100 275,572,000 469 NIKL 1,720 1,800 1,710 1,720 8,883,500 15,543,485,000 470 NIRO 160 162 159 160 1,200 191,600 471 NISP 790 840 790 790 2,541,500 2,065,382,000 472 NOBU 800 805 770 800 22,800 18,208,500 473 NRCA 402 416 382 402 14,085,300 5,585,072,800 474 NZIA 161 161 155 161 89,300 14,221,300 475 OASA 374 374 374 374 200 74,800 476 OKAS 118 122 111 118 18,197,100 2,152,666,000 477 OMRE 324 324 322 324 200 64,600 478 OPMS 160 162 156 160 1,595,500 251,992,400 479 PADI 50 50 50 50 15,100 755,000 480 PALM 332 336 324 332 1,522,400 504,111,200 481 PAMG 112 114 107 112 20,327,100 2,238,665,100 482 PANI 115 117 115 115 4,700 544,200 483 PANR 175 177 170 175 2,501,000 433,993,400 484 PANS 1,070 1,090 1,040 1,070 658,100 696,951,500 485 PBID 1,440 1,470 1,340 1,440 311,400 447,535,000 486 PBRX 260 266 256 260 24,087,200 6,286,817,000 487 PBSA 615 660 615 615 4,900 3,170,500 488 PCAR 760 820 760 760 384,400 295,492,500 489 PDES 450 450 422 450 22,700 9,593,600 490 PEGE 118 118 114 118 12,100 1,419,000 491 PEHA 1,785 1,815 1,745 1,785 1,428,000 2,558,255,500 492 PGAS 1,795 1,895 1,790 1,795 387,447,200 710,057,391,500 493 PGJO 89 89 82 89 445,200 39,461,000 494 PGLI 240 256 240 240 72,500 18,523,000 495 PGUN 230 246 230 230 140,600 33,355,800 496 PICO 143 146 143 143 656,700 94,372,400 497 PJAA 695 710 670 695 528,600 369,221,000 498 PKPK 57 61 57 57 8,075,200 473,386,200 499 PLAN 110 110 105 110 224,100 23,986,900 500 PLAN-W 5 5 4 5 692,700 3,042,400 501 PLIN 2,500 2,600 2,500 2,500 2,800 7,220,000 502 PMJS 119 120 114 119 9,200 1,093,900 503 PMMP 360 394 360 360 36,090,300 13,352,832,200 504 PNBN 1,145 1,170 1,140 1,145 6,769,500 7,832,547,500 505 PNBS 97 101 83 97 861,409,500 80,969,416,200 506 PNGO 650 680 615 650 23,200 14,723,000 507 PNIN 915 945 900 915 1,331,800 1,226,069,000 508 PNLF 262 268 258 262 48,901,000 12,880,253,000 509 POLI 830 850 825 830 3,900 3,280,500 510 POLL 4,670 4,770 4,600 4,670 869,500 4,054,234,000 511 POLU 765 765 765 765 7,300 5,584,500 512 POLY 60 63 59 60 6,553,400 393,157,400 513 PORT 414 414 412 414 300 123,800 514 POWR 795 815 760 795 27,584,300 21,792,821,500 515 PPGL 166 169 165 166 6,050,800 1,011,596,700 516 PPGL-W 10 11 9 10 1,102,900 10,874,700 517 PPRE 290 300 286 290 28,723,500 8,367,543,400 518 PPRO 116 120 115 116 693,643,400 81,216,079,400 519 PRAS 131 132 130 131 34,100 4,485,200 520 PRDA 3,460 3,540 3,400 3,460 86,900 304,845,000 521 PRIM 242 254 240 242 608,700 148,621,400 522 PRIM-W 5 6 5 5 200,700 1,138,100 523 PSAB 292 296 254 292 363,052,300 101,111,170,600 524 PSDN 120 120 120 120 100 12,000 525 PSGO 122 140 122 122 652,400 84,030,300 526 PSKT 50 50 50 50 15,000 750,000 527 PSSI 172 174 170 172 1,228,300 212,070,900 528 PTBA 3,040 3,080 2,920 3,040 85,692,700 259,120,818,000 529 PTDU 735 735 600 735 261,200 189,785,000 530 PTIS 159 159 155 159 500 77,900 531 PTPP 1,920 1,970 1,870 1,920 173,724,200 332,269,723,500 532 PTPW 1,125 1,130 1,095 1,125 1,165,200 1,302,936,500 533 PTRO 2,100 2,150 2,070 2,100 2,039,300 4,288,672,000 534 PTSN 240 246 236 240 6,007,700 1,445,177,800 535 PUDP 264 264 244 264 2,700 698,800 536 PURA 127 129 126 127 470,284,100 59,726,897,300 537 PURA-W 21 23 21 21 9,705,700 208,737,200 538 PURE 266 284 262 266 96,685,400 26,570,668,600 539 PURE-W 25 31 24 25 10,590,000 266,942,400 540 PURI 300 306 272 300 35,500 9,944,000 541 PWON 575 590 560 575 110,665,300 63,639,246,500 542 PYFA 1,005 1,035 1,000 1,005 2,552,900 2,564,033,500 543 PZZA 840 850 830 840 1,667,600 1,403,752,000 544 R-LQ45X 1,010 1,011 1,000 1,010 79,200 80,003,900 545 RAJA 282 300 278 282 69,493,400 20,157,845,400 546 RALS 905 925 890 905 25,508,600 23,137,035,500 547 RANC 472 494 472 472 1,565,900 752,008,800 548 RBMS 51 53 50 51 754,000 38,498,000 549 RDTX 5,250 5,325 5,250 5,250 17,300 91,112,500 550 REAL 50 50 50 50 2,002,500 100,125,000 551 RELI 314 314 294 314 15,100 4,536,600 552 RICY 116 119 107 116 125,400 13,917,000 553 RIGS 286 296 280 286 68,700 19,603,600 554 RISE 430 432 426 430 341,700 146,723,600 555 RMBA 358 364 358 358 113,600 40,970,800 556 ROCK 900 900 765 900 15,300 12,325,000 557 RODA 57 58 56 57 257,600 14,716,100 558 RONY 187 195 185 187 17,700 3,351,000 559 ROTI 1,340 1,380 1,315 1,340 307,700 414,975,500 560 RUIS 306 314 306 306 13,400 4,125,200 561 SAFE 188 188 181 188 243,800 45,530,200 562 SAME 280 288 276 280 38,325,100 10,758,186,000 563 SAMF 400 400 398 400 5,500 2,189,800 564 SATU 50 50 50 50 133,000 6,650,000 565 SBAT 112 121 110 112 41,861,300 4,797,508,900 566 SBAT-W 12 14 12 12 3,021,000 39,014,900 567 SCCO 10,500 10,500 10,300 10,500 8,900 92,950,000 568 SCMA 2,320 2,450 2,140 2,320 26,634,600 61,542,719,000 569 SCNP 258 260 242 258 54,900 13,879,600 570 SDMU 72 77 72 72 10,392,000 754,860,700 571 SDPC 109 109 107 109 98,400 10,635,900 572 SDRA 785 785 765 785 5,500 4,284,000 573 SFAN 1,270 1,270 1,250 1,270 642,400 808,643,000 574 SGER 670 685 665 670 2,453,000 1,657,280,000 575 SGER-W 294 294 294 294 1,300 382,200 576 SGRO 1,715 1,740 1,695 1,715 730,800 1,253,521,000 577 SHID 2,600 2,680 2,600 2,600 500 1,308,000 578 SHIP 635 650 625 635 1,794,300 1,145,588,500 579 SIDO 790 790 775 790 24,240,200 18,952,677,500 580 SILO 5,450 5,550 5,400 5,450 301,400 1,653,775,000 581 SIMP 430 436 418 430 25,356,000 10,906,271,200 582 SINI 344 388 344 344 21,800 7,512,200 583 SINI-W 272 288 210 272 1,200 321,200 584 SIPD 1,350 1,350 1,205 1,350 1,231,600 1,645,678,500 585 SKBM 338 338 338 338 100 33,800 586 SKLT 1,980 1,980 1,640 1,980 4,800 7,961,500 587 SKRN 710 715 685 710 235,300 166,840,000 588 SLIS 4,970 4,980 4,850 4,970 63,400 314,321,000 589 SMAR 3,940 3,960 3,880 3,940 41,700 162,609,000 590 SMBR 1,290 1,330 1,285 1,290 42,740,200 55,532,430,500 591 SMCB 1,490 1,510 1,355 1,490 1,881,700 2,699,423,500 592 SMDM 107 112 101 107 4,500 467,100 593 SMDR 320 328 316 320 11,179,800 3,597,246,200 594 SMGR 12,500 12,700 12,275 12,500 5,408,400 67,712,162,500 595 SMKL 195 195 192 195 917,700 177,673,100 596 SMKL-W 18 26 14 18 930,000 16,382,700 597 SMMA 11,750 12,000 11,750 11,750 13,000 153,050,000 598 SMMT 125 130 124 125 1,374,600 174,183,000 599 SMRA 900 920 870 900 85,613,800 77,127,857,500 600 SMSM 1,430 1,435 1,365 1,430 4,252,700 6,021,328,000 601 SOCI 308 322 300 308 273,241,800 85,277,257,200 602 SOFA 101 103 99 101 65,600 6,574,200 603 SOFA-W 4 5 4 4 5,395,000 21,620,600 604 SOHO 4,940 4,980 4,940 4,940 6,800 33,744,000 605 SONA 5,625 6,000 5,625 5,625 1,300 7,350,000 606 SOSS 384 392 358 384 56,800 20,826,600 607 SOSS-W 44 44 43 44 10,700 470,700 608 SOTS 200 210 190 200 5,200 1,018,200 609 SOTS-W 20 20 20 20 100 2,000 610 SPMA 310 320 310 310 27,500 8,551,400 611 SPTO 650 675 590 650 6,019,100 3,794,477,500 612 SQMI 376 390 356 376 50,003,600 18,685,127,200 613 SRAJ 206 218 197 206 454,800 93,750,900 614 SRIL 278 284 268 278 113,939,200 31,637,285,200 615 SRSN 62 64 61 62 8,265,400 514,456,800 616 SRTG 3,450 3,460 3,400 3,450 3,830,600 13,133,870,000 617 SSIA 630 635 580 630 138,413,500 86,247,699,000 618 SSMS 1,220 1,300 1,060 1,220 80,240,000 97,080,723,000 619 SSTM 570 570 550 570 25,300 14,330,000 620 STAR 102 119 102 102 130,900 13,493,300 621 STTP 9,000 9,200 9,000 9,000 1,300 11,760,000 622 SULI 50 54 50 50 2,593,500 130,877,700 623 SURE 2,560 2,570 2,510 2,560 26,400 67,512,000 624 SWAT 114 118 112 114 299,400 34,285,100 625 TALF 300 300 300 300 800 240,000 626 TAMA 128 131 126 128 9,063,200 1,160,799,300 627 TAMA-W 7 8 6 7 1,869,700 13,076,400 628 TAMU 50 50 50 50 123,800 6,190,000 629 TARA 50 50 50 50 21,400 1,070,000 630 TBIG 1,635 1,705 1,505 1,635 105,117,500 168,118,550,000 631 TBLA 895 895 835 895 19,076,300 16,628,192,000 632 TBMS 945 950 935 945 48,000 45,398,000 633 TCID 6,800 6,800 6,525 6,800 20,700 139,230,000 634 TCPI 6,700 6,700 6,350 6,700 10,494,700 67,300,867,500 635 TDPM 160 162 150 160 42,576,500 6,684,576,600 636 TEBE 580 620 580 580 13,400 7,903,500 637 TECH 640 640 525 640 1,900,600 1,169,511,000 638 TFAS 173 179 172 173 214,400 37,246,100 639 TGKA 7,000 7,400 7,000 7,000 8,700 62,505,000 640 TGRA 155 156 146 155 83,753,400 12,697,447,600 641 TIFA 540 540 505 540 37,400 19,545,500 642 TINS 1,595 1,645 1,585 1,595 87,957,000 141,919,841,000 643 TIRA 260 260 260 260 100 26,000 644 TIRT 50 50 50 50 42,700 2,135,000 645 TKIM 10,225 10,450 10,125 10,225 4,115,000 42,144,697,500 646 TLKM 3,520 3,610 3,510 3,520 267,970,200 951,549,742,000 647 TMAS 143 144 131 143 14,377,400 1,993,753,700 648 TMPO 150 150 145 150 23,300 3,489,700 649 TNCA 496 545 482 496 23,170,600 11,819,959,600 650 TOBA 530 530 500 530 226,400 116,710,500 651 TOPS 50 50 50 50 13,156,700 657,835,000 652 TOTL 406 412 400 406 7,734,800 3,143,828,400 653 TOTO 256 256 250 256 565,300 143,435,800 654 TOWR 1,010 1,030 985 1,010 227,734,400 230,113,469,500 655 TOYS 695 710 685 695 2,793,700 1,952,960,000 656 TOYS-W 11 11 10 11 2,376,000 25,455,700 657 TPIA 9,075 9,175 9,025 9,075 2,086,300 18,950,830,000 658 TPMA 370 370 366 370 3,000 1,105,200 659 TRIM 101 102 99 101 146,500 14,778,400 660 TRIN 230 236 228 230 18,988,800 4,380,237,600 661 TRIN-W 10 10 9 10 666,000 6,095,600 662 TRIS 194 204 194 194 89,400 17,528,500 663 TRJA 156 158 155 156 310,600 48,529,800 664 TRUK 176 179 176 176 1,273,300 225,593,500 665 TRUS 350 350 350 350 2,500 875,000 666 TSPC 1,400 1,410 1,395 1,400 1,541,700 2,163,293,000 667 TUGU 1,940 1,980 1,880 1,940 75,500 143,302,000 668 TURI 1,350 1,350 1,300 1,350 100,300 135,398,000 669 UANG 220 242 210 220 77,600 16,871,200 670 UCID 1,515 1,540 1,510 1,515 143,000 217,204,000 671 ULTJ 1,685 1,695 1,660 1,685 4,133,800 6,926,403,500 672 UNIC 5,400 5,775 4,950 5,400 83,100 441,358,000 673 UNIT 183 186 183 183 2,600 476,100 674 UNSP 117 119 115 117 1,498,800 176,028,000 675 UNTR 28,275 28,475 26,800 28,275 8,120,200 225,150,737,500 676 UNVR 7,625 7,700 7,600 7,625 20,648,100 157,878,245,000 677 URBN 795 900 795 795 53,300 43,941,000 678 URBN-W 12 14 11 12 1,544,300 18,449,700 679 VICI 244 244 242 244 1,270,300 309,900,400 680 VICO 79 80 76 79 74,600 5,779,200 681 VINS 92 94 90 92 141,200 12,968,100 682 VIVA 51 52 50 51 16,636,900 849,768,700 683 VOKS 256 260 250 256 195,400 50,194,800 684 VRNA 100 100 100 100 300 30,000 685 WAPO 69 69 66 69 5,900 406,500 686 WEGE 272 284 272 272 97,433,300 26,986,199,000 687 WEHA 72 75 72 72 683,900 50,110,500 688 WICO 434 438 434 434 19,400 8,442,000 689 WIIM 570 585 560 570 22,982,700 13,082,168,000 690 WIKA 2,080 2,200 2,060 2,080 115,657,600 244,556,489,000 691 WINS 98 100 97 98 24,817,000 2,441,055,800 692 WOMF 262 270 258 262 372,700 98,009,200 693 WOOD 600 605 565 600 34,748,300 20,431,238,000 694 WOWS 77 83 77 77 129,486,400 10,244,201,100 695 WSBP 270 282 268 270 314,632,000 86,180,144,600 696 WSKT 1,510 1,600 1,505 1,510 258,549,200 399,113,317,000 697 WTON 434 450 430 434 82,421,300 35,980,364,400 698 XAFA 1,095 1,095 1,095 1,095 700 766,500 699 XAQA 975 975 975 975 100 97,500 700 XBES 961 961 961 961 100 96,100 701 XBNI 1,050 1,050 1,050 1,050 100 105,000 702 XBSK 394 394 394 394 100 39,400 703 XCID 87 90 87 87 70,000 6,095,300 704 XCLQ 100 100 100 100 200 20,000 705 XIHD 478 483 478 478 18,100 8,711,500 706 XIIC 1,075 1,075 1,070 1,075 900 963,500 707 XIID 526 529 525 526 21,200 11,150,800 708 XIIF 625 629 621 625 10,000 6,212,400 709 XIIT 537 540 534 537 276,300 147,949,300 710 XIJI 668 670 665 668 7,300 4,881,300 711 XILV 115 117 114 115 300 34,600 712 XIML 262 262 262 262 100 26,200 713 XIPI 176 177 176 176 1,100 193,900 714 XISC 812 850 802 812 28,600 23,524,500 715 XISI 351 352 344 351 45,400 15,698,200 716 XISR 394 396 394 394 10,400 4,103,700 717 XKIV 521 521 513 521 79,700 40,886,900 718 XKMS 1,087 1,087 1,075 1,087 4,300 4,647,700 719 XMTS 485 485 481 485 500 240,900 720 XNVE 165 165 162 165 172,800 28,385,100 721 XPCR 934 934 934 934 100 93,400 722 XPDV 474 474 474 474 2,000 948,000 723 XPFT 690 690 630 690 200 132,000 724 XPLQ 485 485 485 485 500 242,500 725 XPMI 945 945 940 945 800 752,500 726 XSSI 86 87 86 86 1,000 86,300 727 YELO 50 51 50 50 972,400 48,670,100 728 YELO-W 7 8 7 7 376,900 2,715,600 729 YPAS 408 438 408 408 13,300 5,538,200 730 ZBRA 151 158 110 151 1,543,200 210,696,400 731 ZINC 230 234 226 230 398,054,500 91,719,731,200 732 ZONE 366 370 362 366 79,000 28,845,400 -------------------- ---------------------- Total for Reguler 23,972,035,900 18,309,550,883,800 Information for Negosiasi 733 ACES 1,830 1,850 1,818 1,829 6,148,047 11,241,778,950 734 ADHI 1,650 1,654 1,650 1,650 756,000 1,248,000,000 735 ADRO 1,555 1,480 1,479 1,480 874,973 1,294,085,140 736 AGRO 1,035 1,050 1,050 1,050 50,000 52,500,000 737 ANTM 1,965 1,980 1,882 1,968 890,946 1,754,342,972 738 APIC 795 770 770 770 9,000,000 6,930,000,000 739 APLN 210 210 210 210 100,000 21,000,000 740 ARII 392 404 404 404 1,800,000 727,200,000 741 ARNA 650 558 558 558 896,800 500,414,400 742 ARTO 4,050 3,630 200 200 708,800 2,302,660,000 743 ASII 6,150 6,200 6,200 6,200 23,844,985 147,838,907,000 744 BABP 50 50 50 50 17,000,000 850,000,000 745 BACA 390 388 388 388 700,000 271,600,000 746 BAPI 50 17 15 17 400,000 6,400,000 747 BBCA 34,150 34,675 33,995 34,263 1,655,925 56,379,345,550 748 BBKP 610 590 458 460 594,790 291,653,150 749 BBNI 6,600 6,650 6,055 6,055 1,333,096 8,731,351,100 750 BBRI 4,210 4,315 4,210 4,281 175,025,746 754,137,702,860 751 BBTN 2,000 1,940 1,940 1,940 516,900 1,002,786,000 752 BCAP 130 166 165 166 152,480,300 25,262,001,300 753 BEKS 137 25 25 25 80 2,000 754 BESS-W 100 88 88 88 100 8,800 755 BFIN 486 456 456 456 28,800,000 13,132,800,000 756 BHAT 625 610 570 570 173,000,000 105,210,000,000 757 BHIT 72 72 72 72 2,500,000 180,000,000 758 BIPI 50 65 50 50 25,831,100 1,460,305,000 759 BIRD 1,645 1,532 1,532 1,532 150,000 229,800,000 760 BMRI 6,700 6,740 6,700 6,700 215,245 1,450,387,500 761 BMTR 320 268 268 268 284,721,963 76,305,486,084 762 BNBR 50 42 35 38 1,370,000 55,760,000 763 BNGA 1,065 1,065 810 810 10,000,022 8,100,023,430 764 BOGA 1,365 1,330 1,330 1,330 743,500 988,855,000 765 BRPT 1,270 1,250 1,250 1,250 132 165,000 766 BSDE 1,315 1,300 1,273 1,273 1,700,070 2,164,191,000 767 BSIM 482 490 450 490 236,414,241 109,537,125,960 768 BTPS 3,770 3,900 3,900 3,900 585,733 2,284,358,700 769 BUVA 62 159 159 159 64,898 10,318,782 770 CARE 324 402 312 402 184,000,000 59,325,000,000 771 CASA 382 386 384 384 627,839,580 242,308,877,880 772 CNKO 50 1 1 1 15,000 15,000 773 COCO 745 930 910 910 3,249,308 2,999,878,240 774 CPIN 6,975 6,940 6,600 6,940 130,867 907,156,400 775 CSIS 56 52 52 52 1,000,000 52,000,000 776 CSMI 520 520 520 520 1,923,000 999,960,000 777 CSRA 400 386 350 350 100,025,000 35,009,650,000 778 DEWA 50 47 37 47 182,458,200 7,663,289,400 779 DILD 250 544 190 275 254,497,000 94,345,647,800 780 DKFT 240 250 250 250 100,000 25,000,000 781 DNET 3,330 3,470 3,470 3,470 59,000,000 204,730,000,000 782 DOID 426 331 331 331 30,128,300 9,972,467,300 783 ELTY 50 10 10 10 5,000 50,000 784 EXCL 2,900 2,920 2,790 2,920 122 343,630 785 FORZ 50 50 50 50 30,000,000 1,500,000,000 786 FREN 72 74 74 74 8,000,000 592,000,000 787 GAMA 50 40 40 40 280,000,000 11,200,000,000 788 GGRM 41,850 42,025 38,663 38,663 36,962 1,429,270,250 789 HKMU 135 258 258 258 550,000 141,900,000 790 HMSP 1,530 1,570 1,436 1,436 1,015,650 1,476,596,600 791 HOKI 1,110 1,095 1,090 1,090 10,041,300 10,990,636,500 792 IATA 50 5 5 5 50,000 250,000 793 ICBP 9,775 9,750 9,700 9,700 80,349 779,388,550 794 IKAI 50 50 50 50 399,000 19,950,000 795 IKAN 150 160 160 160 24,791,000 3,966,560,000 796 IMPC 1,345 1,250 1,250 1,250 800,000 1,000,000,000 797 INCO 5,400 5,415 5,375 5,375 122 659,010 798 INDF 7,050 6,855 6,825 6,825 194 1,324,680 799 INDY 1,990 1,360 1,111 1,111 9,360,600 10,648,626,600 800 INKP 10,500 10,625 10,400 10,625 59,795 634,269,250 801 INPS 3,200 3,200 3,075 3,075 325,000 1,019,687,500 802 INTP 14,775 14,825 14,825 14,825 145 2,149,625 803 ISAT 5,500 4,700 4,560 4,560 2,000,064 9,400,291,840 804 ITMG 15,075 8,400 8,400 8,400 600 5,040,000 805 JRPT 615 630 630 630 2,382,700 1,501,101,000 806 JSMR 4,750 4,764 4,710 4,764 66,002 314,433,420 807 KBLI 416 412 406 406 12,978,000 5,332,158,000 808 KIJA 230 216 214 216 925,900 199,900,050 809 KIOS 153 144 144 144 7,800,000 1,123,200,000 810 KLBF 1,545 1,545 1,540 1,544 4,674,464 7,217,371,400 811 KOTA 324 302 160 250 50,958,300 12,551,046,200 812 KOTA-W 298 1 1 1 1 1 813 KPIG 106 149 106 138 81,830,800 10,973,840,400 814 LEAD 50 37 37 37 1,800,000 66,600,000 815 LPCK 1,540 1,545 1,545 1,545 81 125,145 816 LPKR 244 244 244 244 57 13,908 817 MAIN 875 800 800 800 50 40,000 818 MAMI 50 40 8 10 9,189,600 94,368,800 819 MAPI 920 925 925 925 7,952,400 7,355,970,000 820 MASA 1,090 1,045 1,045 1,045 105,000 109,725,000 821 MDKA 2,770 2,710 2,120 2,120 17,285,836 40,744,174,640 822 MDRN 50 10 10 10 100,000 1,000,000 823 MEDC 670 675 600 675 143 91,800 824 MEGA 7,025 7,000 7,000 7,000 1,900,000 13,300,000,000 825 MLBI 9,800 8,000 8,000 8,000 400 3,200,000 826 MLIA 570 540 540 540 200,000 108,000,000 827 MNCN 1,265 1,282 1,270 1,282 482,900 615,717,800 828 MPMX 580 575 575 575 500,000 287,500,000 829 MTFN 50 11 11 11 20,000 220,000 830 MTLA 450 460 460 460 147,311 67,763,060 831 MYOH 1,300 1,285 1,275 1,275 4,954,400 6,358,560,500 832 MYOR 2,770 2,800 2,740 2,740 903,500 2,525,870,000 833 NATO 625 615 615 615 3,500,000 2,152,500,000 834 NIRO 160 152 152 152 27,000,000 4,104,000,000 835 PAMG 112 130 130 130 50,000,000 6,500,000,000 836 PBRX 260 326 296 326 1,145,568 344,749,402 837 PGAS 1,795 1,790 1,790 1,790 558,745 1,000,153,550 838 PMMP 360 390 390 390 126,000 49,140,000 839 PNBS 97 75 75 75 45 3,375 840 PPRO 116 115 115 115 99 11,385 841 PURA 127 130 130 130 97,500,000 12,675,000,000 842 SBAT 112 110 110 110 130,723,400 14,379,574,000 843 SCMA 2,320 2,150 2,000 2,100 600,048 1,265,096,000 844 SGER 670 620 620 620 673,000 417,260,000 845 SIDO 790 780 780 780 400,000 312,000,000 846 SMGR 12,500 13,050 12,550 12,738 2,241,111 28,810,285,850 847 SMMA 11,750 12,475 11,750 11,750 1,678,142 20,448,491,000 848 SQMI 376 370 370 370 250,000 92,500,000 849 SRTG 3,450 3,730 3,730 3,730 1,000,000 3,730,000,000 850 STAR 102 119 119 119 22,050,000 2,623,950,000 851 TARA 50 65 7 65 274,034,200 17,232,432,100 852 TBIG 1,635 1,488 1,488 1,488 6,568,300 9,773,630,400 853 TINS 1,595 1,666 1,611 1,611 254,900 413,418,900 854 TKIM 10,225 9,950 9,925 9,950 110,550 1,097,332,500 855 TLKM 3,520 3,557 2,650 3,500 13,067,774 46,092,214,080 856 TOPS 50 60 46 46 1,442,600 86,403,400 857 TOWR 1,010 985 985 985 188 185,180 858 TPIA 9,075 9,075 9,075 9,075 4,540 41,200,500 859 UCID 1,515 1,517 1,517 1,517 398,800 604,979,600 860 ULTJ 1,685 1,700 1,700 1,700 14,324 24,350,800 861 UNSP 117 108 91 108 20,090,800 1,999,034,600 862 UNTR 28,275 27,735 25,000 27,735 73,523 1,977,960,625 863 UNVR 7,625 7,625 7,600 7,625 309 2,349,800 864 VIVA 51 53 50 53 103,000,000 5,159,000,000 865 VRNA 100 95 95 95 50 4,750 866 WEHA 72 74 74 74 1,100 81,400 867 WICO 434 400 400 400 50 20,000 868 WIKA 2,080 2,170 2,070 2,170 323,000 692,410,000 869 XIID 526 526 520 526 171,000 89,310,000 870 YULE 340 350 350 350 268,583 94,004,050 871 ZINC 230 220 218 220 5,021,313 1,099,000,000 -------------------- ---------------------- Total for Negosiasi 3,944,206,457 2,351,337,280,104 Total 21/12/20 27,917,685,057 20,661,466,569,004