Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, December 22, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 AMOR 2,950 2,950 2,950 2,950 33,800 99,710,000 2 ANTM 1,835 1,965 1,915 1,915 600 1,159,000 3 ASII 6,075 6,150 6,150 6,150 300 1,845,000 4 BBRI 4,130 4,200 4,190 4,190 1,100 4,619,000 5 BMRI 6,400 6,700 6,700 6,700 300 2,010,000 6 BRIS 2,320 2,380 2,350 2,350 400 946,000 7 CTRA 1,005 1,030 1,030 1,030 300 309,000 8 DOID 406 408 408 408 1,000 408,000 9 ERAA 2,030 2,150 2,150 2,150 100 215,000 10 GMFI 182 180 180 180 2,000 360,000 11 KLBF 1,505 1,515 1,515 1,515 500 757,500 12 MPPA 111 118 118 118 19,600 2,312,800 13 PGAS 1,680 1,765 1,765 1,765 700 1,235,500 14 PPRO 108 117 116 116 29,900 3,468,600 15 SOCI 288 296 296 296 300 88,800 16 TINS 1,485 1,535 1,535 1,535 300 460,500 17 TLKM 3,360 3,500 3,500 3,500 100 350,000 18 UNVR 7,475 7,825 7,825 7,825 15,500 121,287,500 19 WEGE 254 266 264 266 1,000 265,000 20 WIKA 1,935 2,060 2,060 2,060 900 1,854,000 21 WSKT 1,415 1,485 1,485 1,485 100 148,500 22 WTON 408 426 424 426 1,300 551,800 -------------------- ---------------------- Total for Tunai 110,100 244,361,500 Information for Reguler 23 AALI 11,725 12,150 11,500 11,725 3,276,200 38,829,757,500 24 ABBA 76 82 75 76 20,867,400 1,631,632,300 25 ABDA 5,500 5,500 5,500 5,500 200 1,100,000 26 ABMM 790 910 790 790 1,827,200 1,514,879,000 27 ACES 1,745 1,815 1,705 1,745 21,385,100 37,543,413,000 28 ACST 436 484 398 436 579,756,000 259,458,973,600 29 ADES 1,540 1,650 1,540 1,540 476,300 753,399,000 30 ADHI 1,565 1,670 1,535 1,565 99,142,000 157,054,476,000 31 ADMF 8,675 8,900 8,625 8,675 308,800 2,696,577,500 32 ADMG 181 208 174 181 11,640,700 2,188,766,000 33 ADRO 1,470 1,560 1,470 1,470 193,705,300 292,714,912,000 34 AGAR 398 434 396 398 4,600 1,834,400 35 AGII 845 850 815 845 760,000 633,107,500 36 AGRS 172 180 170 172 91,800 16,114,400 37 AHAP 58 62 58 58 196,600 11,843,900 38 AIMS 132 132 130 132 23,500 3,059,000 39 AISA 442 472 420 442 365,315,800 164,392,888,800 40 AKKU 50 50 50 50 3,500 175,000 41 AKPI 494 510 476 494 15,100 7,266,400 42 AKRA 3,310 3,560 3,300 3,310 46,833,300 160,072,593,000 43 AKSI 410 416 400 410 1,723,900 701,192,200 44 ALDO 420 420 420 420 22,800 9,576,000 45 ALKA 278 278 260 278 204,500 55,951,000 46 ALMI 270 280 268 270 76,500 20,811,200 47 ALTO 308 308 296 308 15,400 4,740,800 48 AMAG 232 232 222 232 2,865,600 661,902,400 49 AMAN 308 310 306 308 269,300 82,961,800 50 AMAR 290 294 288 290 188,500 55,017,800 51 AMFG 2,760 2,870 2,760 2,760 24,600 68,940,000 52 AMIN 266 272 266 266 800 213,600 53 AMOR 2,950 2,970 2,930 2,950 1,093,800 3,221,597,000 54 AMRT 730 755 720 730 4,229,100 3,101,226,500 55 ANDI 53 60 51 53 158,336,200 8,800,478,600 56 ANJT 700 700 680 700 19,200 13,274,500 57 ANTM 1,835 1,960 1,830 1,835 678,922,000 1,279,870,310,000 58 APEX 510 585 510 510 610,300 333,624,000 59 APIC 775 795 770 775 10,347,800 8,025,871,000 60 APII 157 159 154 157 53,200 8,420,700 61 APLI 185 185 178 185 120,500 22,034,500 62 APLN 200 214 197 200 166,514,500 34,064,966,700 63 ARGO 1,970 2,110 1,650 1,970 20,400 39,082,500 64 ARII 390 412 390 390 11,800 4,609,600 65 ARKA 70 72 69 70 22,327,900 1,560,070,800 66 ARNA 660 675 625 660 12,691,300 8,361,417,500 67 ARTA 290 308 290 290 6,100 1,877,000 68 ARTI 50 50 50 50 400 20,000 69 ARTO 4,100 4,250 4,030 4,100 7,424,800 30,541,784,000 70 ASDM 895 895 895 895 4,500 4,027,500 71 ASGR 830 845 825 830 873,700 726,575,500 72 ASII 6,075 6,250 5,950 6,075 94,394,100 575,019,410,000 73 ASJT 183 202 183 183 1,427,300 263,220,700 74 ASMI 980 990 975 980 18,400 18,098,500 75 ASPI 103 109 102 103 25,140,900 2,616,276,000 76 ASPI-W 13 14 12 13 4,633,300 59,068,900 77 ASRI 268 292 268 268 402,596,700 110,869,897,000 78 ASRM 1,680 1,680 1,680 1,680 400 672,000 79 ASSA 610 650 605 610 14,983,500 9,400,897,000 80 ATAP 173 182 173 173 66,800 11,560,600 81 ATIC 575 575 570 575 600 344,500 82 AUTO 1,160 1,210 1,155 1,160 5,823,300 6,829,767,500 83 AYLS 50 51 50 50 208,000 10,401,500 84 AYLS-W 4 4 3 4 2,633,400 8,205,200 85 BABP 50 51 50 50 6,610,500 330,527,300 86 BABP-W3 26 26 26 26 200 5,200 87 BABP-W4 8 8 7 8 1,225,000 8,802,100 88 BACA 394 398 392 394 2,300 907,000 89 BAJA 130 139 124 130 9,937,000 1,324,995,300 90 BALI 810 855 810 810 25,100 20,692,000 91 BAPA 50 50 50 50 100 5,000 92 BAPI 50 50 50 50 3,300 165,000 93 BAPI-W 2 2 1 2 2,987,300 5,964,400 94 BATA 630 640 630 630 1,100 699,000 95 BAYU 1,120 1,120 1,120 1,120 100 112,000 96 BBCA 33,575 34,100 33,550 33,575 12,358,100 417,055,522,500 97 BBHI 505 585 490 505 24,233,200 13,022,022,000 98 BBKP 620 720 595 620 1,654,841,100 1,081,016,433,500 99 BBLD 346 374 346 346 700 254,000 100 BBMD 1,405 1,410 1,400 1,405 6,200 8,735,000 101 BBNI 6,300 6,575 6,275 6,300 63,705,800 406,843,440,000 102 BBRI 4,130 4,280 4,120 4,130 171,484,000 718,718,069,000 103 BBSI 790 810 775 790 139,800 110,295,500 104 BBSS 99 106 99 99 10,523,900 1,072,129,000 105 BBSS-W 4 4 3 4 2,985,800 9,244,700 106 BBTN 1,865 2,000 1,860 1,865 101,832,800 194,406,640,500 107 BBYB 298 302 296 298 507,100 151,728,800 108 BCAP 130 135 127 130 1,631,400 213,511,900 109 BCIP 88 92 77 88 119,118,300 10,065,163,700 110 BDMN 3,250 3,390 3,200 3,250 5,729,400 18,956,277,000 111 BEEF 174 190 173 174 69,583,700 12,598,607,700 112 BEEF-W 4 5 3 4 3,726,000 14,756,200 113 BEKS 128 168 128 128 1,033,823,200 151,900,746,600 114 BELL 161 163 160 161 5,661,300 912,372,400 115 BESS 234 244 234 234 431,000 101,844,000 116 BESS-W 106 116 92 106 828,400 83,546,000 117 BEST 196 208 192 196 209,424,000 41,619,964,800 118 BFIN 496 525 482 496 301,872,900 151,196,697,300 119 BGTG 73 79 72 73 26,807,800 1,986,992,300 120 BHAT 610 625 610 610 121,755,700 75,210,644,000 121 BHIT 70 73 68 70 50,637,500 3,586,105,700 122 BIKA 189 190 189 189 3,600 682,400 123 BIMA 50 50 50 50 300 15,000 124 BINA 695 705 690 695 5,376,000 3,743,819,000 125 BIPI 50 50 50 50 17,976,900 898,845,000 126 BIPI-W 10 10 8 10 3,244,600 28,970,200 127 BIPP 50 51 50 50 1,007,000 50,540,900 128 BIRD 1,590 1,670 1,550 1,590 20,269,200 32,417,348,500 129 BISI 1,040 1,115 1,040 1,040 1,180,500 1,237,795,000 130 BJBR 1,635 1,750 1,615 1,635 41,933,200 70,489,721,000 131 BJTM 715 755 710 715 40,889,800 29,766,569,000 132 BKDP 52 52 51 52 153,600 7,843,000 133 BKSL 52 54 51 52 245,675,700 12,896,705,700 134 BKSW 106 110 102 106 585,600 62,244,100 135 BLTA 50 50 50 50 3,500 175,000 136 BLUE 695 705 690 695 125,800 87,552,500 137 BMAS 370 370 338 370 167,400 58,432,200 138 BMRI 6,400 6,625 6,350 6,400 82,964,900 539,170,800,000 139 BMSR 92 99 83 92 1,355,000 123,502,000 140 BMTR 304 328 302 304 215,790,300 68,006,812,200 141 BNBA 386 390 386 386 244,400 94,612,200 142 BNBR 50 50 50 50 1,145,600 57,280,000 143 BNGA 1,010 1,070 1,005 1,010 17,681,700 18,290,035,500 144 BNII 340 362 290 340 229,097,500 75,808,968,400 145 BNLI 3,200 3,340 2,800 3,200 21,056,400 67,262,498,000 146 BOGA 1,360 1,375 1,345 1,360 41,403,800 56,504,508,500 147 BOLA 178 180 176 178 5,141,400 915,748,200 148 BOLT 770 850 770 770 9,500 7,450,500 149 BOSS 198 214 198 198 25,207,900 5,102,277,700 150 BPTR 81 82 78 81 44,500 3,530,100 151 BRAM 5,975 5,975 5,100 5,975 3,000 16,055,000 152 BRIS 2,320 2,470 2,260 2,320 165,467,200 392,462,712,000 153 BRMS 79 86 79 79 447,421,700 36,690,033,800 154 BRNA 1,050 1,050 1,050 1,050 4,100 4,305,000 155 BRPT 1,210 1,275 1,210 1,210 52,283,200 65,354,903,500 156 BRPT-W 850 850 850 850 1,100 935,000 157 BSDE 1,240 1,305 1,230 1,240 60,187,000 75,805,666,500 158 BSIM 530 530 482 530 1,430,100 716,792,100 159 BSIM-W3 15 15 15 15 28,000 420,000 160 BSSR 1,680 1,720 1,675 1,680 17,900 30,325,500 161 BTEK 50 50 50 50 17,300 865,000 162 BTON 282 292 282 282 205,200 59,593,800 163 BTPN 3,180 3,290 3,120 3,180 95,300 303,061,000 164 BTPS 3,560 3,780 3,510 3,560 30,203,100 111,158,833,000 165 BUDI 98 99 96 98 4,826,000 475,729,700 166 BUKK 930 955 930 930 81,200 76,354,000 167 BULL 326 340 324 326 243,611,200 81,206,479,800 168 BULL-W2 109 111 104 109 536,300 58,441,100 169 BUMI 73 83 73 73 863,583,800 66,852,123,600 170 BUVA 58 64 58 58 520,900 30,652,200 171 BVIC 129 158 120 129 19,041,900 2,658,430,500 172 BWPT 148 161 148 148 243,597,600 37,281,183,500 173 BYAN 15,500 15,500 14,525 15,500 2,000 29,770,000 174 CAKK 53 54 52 53 994,600 52,539,500 175 CAMP 316 330 314 316 4,752,200 1,517,649,800 176 CANI 106 108 106 106 15,800 1,693,000 177 CARE 326 332 312 326 407,045,700 132,182,317,600 178 CARS 50 50 50 50 162,400 8,120,000 179 CASA 380 380 380 380 4,500 1,710,000 180 CASH 472 486 466 472 999,200 472,104,400 181 CASH-W 10 12 10 10 2,325,700 23,269,400 182 CASS 288 300 282 288 4,414,300 1,273,071,400 183 CBMF 530 580 498 530 1,995,300 1,017,732,800 184 CCSI 246 250 240 246 762,500 187,316,200 185 CEKA 1,790 1,835 1,775 1,790 263,500 475,051,500 186 CENT 142 146 140 142 6,860,700 977,838,400 187 CFIN 230 238 230 230 2,466,300 575,566,000 188 CINT 232 248 232 232 15,800 3,680,400 189 CITA 2,780 2,780 2,600 2,780 10,900 28,412,000 190 CITY 94 97 90 94 85,500 7,942,000 191 CLAY 1,450 1,455 1,450 1,450 12,900 18,705,500 192 CLEO 535 575 535 535 27,173,500 14,914,378,000 193 CLPI 745 760 740 745 252,000 188,908,500 194 CMNP 1,255 1,275 1,235 1,255 3,351,500 4,206,623,000 195 CMNP-W 268 288 260 268 135,600 35,629,400 196 CNTX 224 224 224 224 800 179,200 197 COCO 930 930 695 930 284,100 221,450,000 198 COCO-W 202 400 200 202 2,300 480,400 199 CPIN 6,650 7,000 6,600 6,650 7,933,200 53,485,990,000 200 CPRI 50 50 50 50 624,600 31,230,000 201 CPRI-W 12 12 11 12 10,400 122,100 202 CPRO 50 50 50 50 400 20,000 203 CSAP 360 380 360 360 12,600 4,722,400 204 CSIS 63 72 57 63 19,168,400 1,235,452,400 205 CSMI 500 570 500 500 4,500 2,257,000 206 CSRA 382 412 382 382 11,071,200 4,433,952,200 207 CTBN 3,340 3,340 3,340 3,340 100 334,000 208 CTRA 1,005 1,055 990 1,005 73,354,600 75,429,019,500 209 CTTH 57 59 56 57 72,100 4,100,800 210 DADA 53 55 50 53 50,511,700 2,657,556,000 211 DADA-W 4 4 3 4 6,859,200 23,819,600 212 DART 224 224 212 224 1,700 372,800 213 DAYA 388 392 370 388 6,300 2,399,800 214 DEAL 152 163 151 152 31,559,400 4,986,561,800 215 DEFI 1,680 1,690 1,680 1,680 9,700 16,321,000 216 DEWA 50 50 50 50 36,800 1,840,000 217 DFAM 212 214 204 212 127,800 26,891,800 218 DGIK 50 50 50 50 41,600 2,080,000 219 DIGI 380 380 342 380 46,500 16,796,000 220 DILD 246 282 242 246 287,027,400 75,181,160,000 221 DIVA 2,410 2,500 2,410 2,410 43,900 105,940,000 222 DKFT 224 250 224 224 219,150,700 50,374,145,400 223 DLTA 4,240 4,290 4,240 4,240 44,600 190,031,000 224 DMAS 248 252 246 248 140,943,300 35,132,702,400 225 DMMX 224 234 197 224 37,926,800 8,269,314,000 226 DMND 930 930 915 930 14,500 13,313,000 227 DNAR 179 185 179 179 263,800 47,655,200 228 DNET 3,340 3,400 3,330 3,340 7,800 26,034,000 229 DOID 406 430 400 406 168,335,100 69,854,161,600 230 DPNS 260 260 260 260 2,800 728,000 231 DPUM 52 54 52 52 794,900 41,791,500 232 DSFI 72 76 72 72 2,677,100 197,035,200 233 DSNG 620 655 615 620 16,101,500 10,271,438,500 234 DSSA 15,250 15,400 14,500 15,250 900 13,375,000 235 DUCK 456 480 454 456 31,348,100 14,636,475,600 236 DUTI 3,890 3,890 3,890 3,890 1,500 5,835,000 237 DVLA 2,470 2,500 2,470 2,470 6,400 15,866,000 238 DWGL 173 200 173 173 714,300 132,391,900 239 DWGL-W 27 30 27 27 245,900 6,841,700 240 DYAN 56 57 55 56 8,972,700 497,111,800 241 EAST 60 63 60 60 1,112,400 67,848,900 242 EAST-W 6 6 5 6 1,674,800 10,010,200 243 ECII 700 700 700 700 20,100 14,070,000 244 EKAD 1,260 1,275 1,240 1,260 632,100 796,076,000 245 ELSA 370 382 354 370 314,570,400 115,749,028,800 246 EMDE 194 194 179 194 200 37,300 247 EMTK 13,650 14,550 13,550 13,650 232,100 3,241,977,500 248 ENRG 112 123 112 112 186,175,400 21,787,638,300 249 ENZO 50 50 50 50 364,900 18,245,000 250 ENZO-W 6 7 6 6 394,100 2,364,900 251 EPAC 142 145 140 142 4,794,500 682,306,100 252 EPMT 2,110 2,120 2,110 2,110 59,800 126,379,000 253 ERAA 2,030 2,220 2,030 2,030 40,705,400 85,266,719,000 254 ERTX 127 129 126 127 600 76,100 255 ESIP 119 130 111 119 72,299,900 8,741,469,100 256 ESIP-W 9 10 8 9 5,700,800 49,742,800 257 ESSA 242 266 238 242 66,053,000 16,594,964,200 258 ESTA 119 120 114 119 100,600 11,777,400 259 ESTI 55 56 55 55 77,400 4,296,300 260 EXCL 2,760 2,980 2,740 2,760 97,458,400 277,864,726,000 261 FAST 1,165 1,250 1,165 1,165 286,000 342,971,500 262 FILM 212 222 212 212 4,676,800 1,011,568,400 263 FISH 2,620 2,620 2,620 2,620 100 262,000 264 FITT 73 75 72 73 12,400 917,400 265 FITT-W 19 56 11 19 126,100 2,247,300 266 FMII 670 705 605 670 2,400 1,585,000 267 FOOD 105 108 104 105 516,400 54,222,900 268 FORU 125 131 125 125 3,100 401,500 269 FORZ 50 50 50 50 1,300 65,000 270 FPNI 262 262 230 262 17,031,200 4,429,801,000 271 FREN 70 74 70 70 1,469,799,200 104,599,499,500 272 FREN-W 41 43 41 41 3,035,400 124,960,800 273 FUJI 116 119 115 116 31,700 3,661,900 274 GAMA 50 50 50 50 1,100 55,000 275 GDST 122 137 121 122 77,719,600 9,980,513,000 276 GDYR 1,445 1,445 1,435 1,445 3,000 4,319,000 277 GGRM 41,325 42,300 41,250 41,325 2,408,600 100,321,927,500 278 GGRP 440 488 440 440 48,700 21,949,800 279 GHON 1,770 1,770 1,670 1,770 4,900 8,401,000 280 GIAA 444 476 440 444 277,511,600 128,166,605,200 281 GJTL 640 710 635 640 32,372,800 21,482,964,500 282 GLOB 115 125 115 115 32,700 3,856,600 283 GLVA 346 346 346 346 100 34,600 284 GMFI 182 195 165 182 581,814,400 105,539,455,600 285 GOLD 234 238 230 234 77,300 17,966,800 286 GOOD 1,230 1,245 1,230 1,230 326,700 404,310,500 287 GPRA 83 91 81 83 11,353,100 977,844,500 288 GSMF 99 100 91 99 2,000 189,600 289 GWSA 125 138 120 125 2,503,100 321,162,300 290 GZCO 50 50 50 50 105,300 5,265,000 291 HADE 50 50 50 50 245,800 12,290,000 292 HDFA 116 116 116 116 100 11,600 293 HDIT 256 290 252 256 2,942,700 771,011,200 294 HEAL 3,790 3,820 3,750 3,790 168,300 633,237,000 295 HELI 206 216 206 206 6,220,300 1,281,384,400 296 HELI-W 5 6 5 5 677,900 3,426,700 297 HERO 825 835 825 825 99,800 82,769,500 298 HEXA 3,320 3,410 3,320 3,320 270,100 905,015,000 299 HITS 480 500 480 480 18,400 8,938,000 300 HKMU 127 137 126 127 135,128,500 17,738,070,700 301 HMSP 1,520 1,570 1,510 1,520 160,101,300 246,321,912,500 302 HOKI 1,065 1,120 1,065 1,065 45,272,600 49,596,280,000 303 HOMI 1,240 1,285 1,220 1,240 1,239,500 1,527,490,500 304 HOTL 50 50 50 50 200 10,000 305 HRME 52 55 52 52 12,907,200 682,143,100 306 HRTA 270 282 270 270 18,198,300 5,018,690,200 307 HRUM 3,020 3,230 2,990 3,020 7,533,700 23,246,823,000 308 IATA 50 50 50 50 11,300 565,000 309 IBFN 258 276 258 258 33,000 8,517,600 310 IBFN-W 6 7 5 6 138,200 833,900 311 ICBP 9,600 9,825 9,600 9,600 15,824,100 152,862,367,500 312 ICON 93 99 93 93 1,296,000 120,751,300 313 IDPR 216 236 216 216 102,700 22,575,600 314 IFII 155 156 150 155 1,505,100 230,586,100 315 IFSH 384 384 368 384 4,500 1,710,800 316 IGAR 350 352 346 350 237,300 82,971,800 317 IKAI 50 50 50 50 73,700 3,685,000 318 IKAN 150 153 148 150 2,564,600 385,005,000 319 IKBI 228 244 228 228 13,000 2,989,200 320 IMAS 1,485 1,685 1,460 1,485 86,884,000 138,258,949,500 321 IMJS 414 468 412 414 67,172,900 29,850,878,000 322 IMPC 1,335 1,350 1,330 1,335 1,377,000 1,844,882,500 323 INAF 4,090 4,310 4,000 4,090 10,652,900 44,432,019,000 324 INAI 336 340 336 336 38,400 12,905,400 325 INCF 72 74 71 72 368,700 26,910,400 326 INCI 810 850 810 810 489,300 403,932,000 327 INCO 5,100 5,400 5,025 5,100 40,718,100 210,334,177,500 328 INDF 6,825 7,075 6,825 6,825 17,134,800 118,006,362,500 329 INDO 131 140 130 131 115,400 15,478,400 330 INDO-W 35 39 30 35 1,020,400 32,805,100 331 INDR 2,920 2,950 2,700 2,920 2,000 5,710,000 332 INDS 1,915 1,935 1,915 1,915 5,600 10,825,500 333 INDX 53 54 51 53 62,600 3,297,300 334 INDY 1,875 2,010 1,855 1,875 57,039,900 110,418,752,000 335 INKP 10,125 10,575 9,800 10,125 7,856,300 79,931,057,500 336 INOV 172 180 170 172 848,900 146,642,400 337 INPC 70 72 68 70 2,080,500 144,203,100 338 INPC-W 4 5 3 4 954,100 3,661,100 339 INPP 725 725 725 725 100 72,500 340 INPS 3,700 3,700 3,180 3,700 2,300 7,808,000 341 INRU 895 895 895 895 1,400 1,253,000 342 INTA 200 208 199 200 20,300 4,060,300 343 INTD 116 116 111 116 43,300 4,894,800 344 INTP 14,050 14,775 14,025 14,050 4,759,100 68,219,555,000 345 IPCC 590 670 585 590 27,701,700 17,275,411,500 346 IPCM 364 400 338 364 3,021,000 1,089,731,600 347 IPOL 148 148 110 148 53,275,200 7,507,677,400 348 IPTV 292 298 290 292 15,887,700 4,705,082,800 349 IPTV-W 26 27 26 26 13,900 361,700 350 IRRA 1,555 1,685 1,480 1,555 99,147,300 158,303,934,000 351 ISAT 5,250 6,000 5,125 5,250 55,457,400 302,978,347,500 352 ISSP 179 202 177 179 112,925,400 21,318,391,500 353 ITIC 670 700 665 670 7,532,300 5,123,772,000 354 ITMA 570 580 565 570 80,900 46,354,000 355 ITMA-W 68 68 52 68 600 35,200 356 ITMG 14,275 15,025 14,200 14,275 5,631,600 82,128,247,500 357 JAST 183 198 182 183 61,033,200 11,542,855,600 358 JAWA 96 99 96 96 170,900 16,670,700 359 JAYA 157 163 155 157 1,997,800 313,290,700 360 JAYA-W 10 11 10 10 825,400 8,449,400 361 JIHD 446 448 446 446 4,300 1,920,400 362 JKON 338 338 338 338 200,000 67,600,000 363 JMAS 216 252 216 216 515,800 114,427,200 364 JPFA 1,565 1,650 1,535 1,565 25,463,500 40,297,122,500 365 JRPT 605 615 575 605 6,284,000 3,762,095,000 366 JSKY 240 250 232 240 37,534,600 9,062,820,000 367 JSMR 4,700 4,760 4,620 4,700 21,767,100 101,842,792,000 368 JSPT 850 850 850 850 200 170,000 369 JTPE 925 930 925 925 1,653,400 1,537,653,000 370 KAEF 4,300 4,490 4,050 4,300 45,238,400 196,836,550,000 371 KARW 74 78 74 74 680,300 51,095,800 372 KAYU 81 85 80 81 2,821,400 233,167,300 373 KBAG 50 50 50 50 72,852,000 3,642,600,000 374 KBAG-W 3 4 3 3 5,044,800 16,157,000 375 KBLI 400 420 398 400 5,250,800 2,122,852,000 376 KBLM 224 234 224 224 629,100 144,447,400 377 KBLV 410 410 410 410 1,700 697,000 378 KDSI 830 860 830 830 39,200 33,581,000 379 KEEN 354 360 318 354 12,225,600 4,165,001,400 380 KEJU 1,305 1,340 1,300 1,305 294,700 388,574,500 381 KIAS 51 52 50 51 851,600 42,952,100 382 KICI 220 234 218 220 46,500 10,235,400 383 KIJA 218 234 216 218 59,989,300 13,391,982,600 384 KINO 2,760 2,810 2,750 2,760 686,100 1,912,902,000 385 KIOS 150 153 150 150 600 90,300 386 KJEN 1,275 1,375 1,150 1,275 3,600 4,616,000 387 KKGI 346 356 332 346 237,100 80,792,200 388 KLBF 1,505 1,545 1,500 1,505 46,819,400 71,232,424,500 389 KMDS 440 490 440 440 65,800 29,109,400 390 KMTR 334 342 320 334 184,100 60,558,600 391 KOBX 116 123 115 116 1,121,800 133,185,400 392 KOIN 100 103 100 100 63,600 6,364,300 393 KONI 462 470 462 462 300 140,200 394 KOPI 456 456 454 456 114,600 52,216,400 395 KOTA 398 404 360 398 27,196,000 10,675,730,000 396 KOTA-W 296 300 224 296 12,100 3,549,000 397 KPAL 51 52 50 51 1,429,100 72,802,500 398 KPAS 76 78 74 76 3,059,000 232,496,300 399 KPAS-W 21 21 20 21 2,200 46,100 400 KPIG 105 107 105 105 2,068,800 218,670,200 401 KRAS 446 486 440 446 170,373,400 79,370,292,000 402 KREN 85 91 85 85 15,146,700 1,312,017,300 403 LAND 177 180 177 177 46,100 8,203,300 404 LEAD 50 50 50 50 5,134,000 256,700,000 405 LIFE 4,900 4,900 4,890 4,900 200 979,000 406 LINK 2,560 2,670 2,540 2,560 7,172,600 18,640,928,000 407 LION 374 390 374 374 15,300 5,780,800 408 LMAS 50 50 50 50 500 25,000 409 LMPI 84 90 84 84 66,500 5,770,500 410 LMSH 444 468 444 444 200 91,200 411 LPCK 1,500 1,560 1,490 1,500 6,122,300 9,294,380,500 412 LPGI 3,500 3,510 3,500 3,500 800 2,801,000 413 LPIN 262 270 258 262 204,800 53,617,200 414 LPKR 232 254 232 232 321,597,000 78,216,107,200 415 LPLI 83 87 82 83 34,800 2,918,700 416 LPPF 1,365 1,410 1,340 1,365 29,198,000 40,319,015,000 417 LPPS 81 84 79 81 141,500 11,471,400 418 LRNA 198 198 186 198 800 152,900 419 LSIP 1,285 1,320 1,265 1,285 22,769,200 29,472,226,000 420 LTLS 494 510 490 494 886,300 442,306,300 421 LUCK 175 182 174 175 2,239,300 395,543,200 422 MAGP 50 50 50 50 100 5,000 423 MAIN 815 880 815 815 17,653,500 14,719,171,500 424 MAMI 50 50 50 50 159,700 7,985,000 425 MAMI-W 4 4 4 4 67,300 269,200 426 MAPA 2,840 3,050 2,840 2,840 1,926,700 5,561,064,000 427 MAPB 1,300 1,300 1,260 1,300 26,400 33,528,000 428 MAPI 915 920 885 915 16,432,300 14,762,876,000 429 MARI 59 65 55 59 113,750,500 6,895,168,700 430 MARK 760 785 755 760 13,416,000 10,244,417,500 431 MASA 1,100 1,110 1,055 1,100 256,300 280,897,500 432 MAYA 8,600 8,600 8,600 8,600 1,400 12,040,000 433 MBAP 2,820 2,910 2,820 2,820 373,800 1,060,384,000 434 MBSS 525 560 520 525 3,878,000 2,070,609,500 435 MBTO 93 93 93 93 113,300 10,536,900 436 MCAS 3,810 3,870 3,760 3,810 7,086,300 27,095,710,000 437 MCOR 142 158 141 142 53,181,600 7,845,935,900 438 MDIA 56 58 55 56 157,500 8,872,800 439 MDKA 2,600 2,900 2,580 2,600 97,125,800 260,285,857,000 440 MDKI 294 340 278 294 15,069,000 4,689,578,400 441 MDRN 50 50 50 50 400 20,000 442 MEDC 625 670 625 625 260,572,700 165,958,566,500 443 MEGA 7,050 7,050 7,025 7,050 1,100 7,730,000 444 MERK 3,300 3,330 3,270 3,300 115,700 381,743,000 445 META 226 244 192 226 384,035,600 87,884,788,000 446 MFIN 995 1,050 965 995 29,100 28,943,000 447 MFMI 675 690 665 675 62,000 42,133,000 448 MGRO 760 770 755 760 3,378,600 2,575,573,500 449 MICE 294 300 294 294 58,300 17,307,600 450 MIDI 1,980 1,980 1,980 1,980 300 594,000 451 MIKA 2,770 2,770 2,660 2,770 29,478,300 80,739,793,000 452 MINA 50 50 50 50 2,900 145,000 453 MIRA 50 50 50 50 100 5,000 454 MKNT 50 50 50 50 200 10,000 455 MLBI 9,600 9,750 9,500 9,600 77,000 736,335,000 456 MLIA 565 590 565 565 4,569,100 2,633,144,500 457 MLPL 72 74 71 72 7,757,300 558,511,800 458 MLPT 705 735 705 705 183,500 132,149,000 459 MMLP 300 314 300 300 7,323,900 2,225,000,200 460 MNCN 1,180 1,265 1,180 1,180 128,827,200 156,201,124,000 461 MPMX 540 615 540 540 108,303,900 61,526,673,500 462 MPOW 73 76 73 73 187,600 13,967,200 463 MPPA 111 124 110 111 25,044,200 2,933,322,100 464 MPRO 1,740 1,850 1,490 1,740 2,500 4,108,500 465 MRAT 159 160 154 159 1,151,700 183,592,100 466 MREI 4,700 4,700 4,700 4,700 300 1,410,000 467 MSIN 356 386 330 356 4,403,900 1,563,992,400 468 MSKY 655 670 655 655 38,100 25,132,000 469 MTDL 1,610 1,650 1,575 1,610 5,656,500 9,086,772,000 470 MTFN 50 50 50 50 1,700 85,000 471 MTLA 450 450 440 450 301,300 134,582,600 472 MTPS 216 232 216 216 1,122,100 243,411,800 473 MTSM 218 218 218 218 4,500 981,000 474 MTWI 62 62 61 62 16,600 1,014,900 475 MYOH 1,290 1,300 1,280 1,290 36,600 47,144,500 476 MYOR 2,770 2,790 2,720 2,770 5,664,900 15,622,665,000 477 MYTX 50 55 50 50 421,200 21,081,200 478 NATO 585 640 585 585 213,381,700 133,099,983,000 479 NELY 141 142 141 141 742,900 105,385,500 480 NFCX 2,200 2,390 2,020 2,200 235,800 526,261,000 481 NICK 296 308 270 296 1,002,700 272,777,200 482 NIKL 1,600 1,730 1,600 1,600 12,294,500 20,140,835,000 483 NIRO 170 170 170 170 100 17,000 484 NISP 805 835 795 805 1,456,300 1,190,056,500 485 NOBU 790 795 785 790 1,600 1,265,500 486 NRCA 386 414 382 386 2,891,400 1,159,175,400 487 NZIA 159 160 155 159 16,300 2,547,300 488 OKAS 113 120 112 113 11,162,200 1,297,099,800 489 OPMS 163 164 159 163 5,472,000 883,636,000 490 PADI 50 50 50 50 600 30,000 491 PALM 334 352 330 334 6,040,000 2,046,017,400 492 PAMG 106 113 106 106 7,282,800 790,680,400 493 PANI 114 120 114 114 16,600 1,979,300 494 PANR 167 176 167 167 2,222,500 377,373,700 495 PANS 1,045 1,070 1,020 1,045 542,400 562,859,500 496 PBID 1,445 1,465 1,400 1,445 124,800 178,310,500 497 PBRX 250 264 250 250 24,879,900 6,403,002,800 498 PBSA 605 615 575 605 2,300 1,341,500 499 PCAR 710 765 710 710 133,700 95,511,500 500 PDES 424 484 422 424 10,700 5,099,400 501 PEGE 116 119 116 116 6,900 812,300 502 PEHA 1,700 1,865 1,700 1,700 1,994,800 3,546,122,500 503 PGAS 1,680 1,795 1,670 1,680 350,302,700 604,904,323,500 504 PGJO 81 97 81 81 323,000 27,215,100 505 PGLI 236 300 232 236 65,800 18,311,400 506 PGUN 230 240 230 230 20,400 4,778,000 507 PICO 141 145 140 141 1,129,600 161,641,400 508 PJAA 660 720 650 660 504,100 342,959,000 509 PKPK 54 58 54 54 5,163,100 284,277,000 510 PLAN 108 110 101 108 985,100 103,377,600 511 PLAN-W 5 5 4 5 13,870,200 55,569,200 512 PLIN 2,500 2,500 2,500 2,500 200 500,000 513 PMJS 116 119 116 116 15,300 1,776,300 514 PMMP 336 360 336 336 6,031,400 2,043,379,000 515 PNBN 1,085 1,155 1,085 1,085 10,798,300 11,935,684,500 516 PNBS 91 100 91 91 208,672,600 19,386,498,600 517 PNGO 655 700 650 655 27,300 17,799,500 518 PNIN 860 920 855 860 4,086,900 3,592,915,000 519 PNLF 246 264 246 246 109,497,800 27,415,638,400 520 POLI 820 880 795 820 6,300 5,132,000 521 POLL 4,710 4,940 4,450 4,710 1,203,300 5,606,648,000 522 POLU 760 795 760 760 2,300 1,786,000 523 POLY 56 64 56 56 12,702,100 712,812,400 524 PORT 414 430 414 414 3,500 1,450,600 525 POWR 740 795 740 740 30,280,000 22,863,005,500 526 PPGL 163 169 163 163 4,871,200 805,310,100 527 PPGL-W 10 10 9 10 674,800 6,246,300 528 PPRE 274 292 274 274 14,831,900 4,201,178,800 529 PPRO 108 118 108 108 800,484,500 89,444,342,400 530 PRAS 123 131 122 123 101,100 13,215,200 531 PRDA 3,480 3,550 3,460 3,480 102,000 355,063,000 532 PRIM 236 244 236 236 1,169,000 279,646,000 533 PRIM-W 6 6 5 6 1,645,500 8,258,800 534 PSAB 272 292 272 272 252,109,600 70,545,939,000 535 PSDN 129 129 118 129 235,400 28,204,300 536 PSGO 115 122 114 115 181,000 20,839,600 537 PSKT 50 50 50 50 500 25,000 538 PSSI 170 180 170 170 1,541,900 266,093,300 539 PTBA 2,880 3,030 2,850 2,880 75,288,800 220,741,289,000 540 PTDU 915 915 900 915 45,500 41,470,500 541 PTIS 157 179 157 157 1,300 218,500 542 PTPP 1,795 1,925 1,790 1,795 132,720,500 243,462,389,000 543 PTPW 1,105 1,130 1,100 1,105 1,040,300 1,156,455,000 544 PTRO 1,985 2,110 1,970 1,985 2,354,400 4,763,220,000 545 PTSN 236 254 236 236 18,162,700 4,445,040,800 546 PUDP 246 264 246 246 2,900 734,200 547 PURA 125 127 124 125 572,204,900 72,081,034,800 548 PURA-W 21 22 20 21 4,911,200 103,192,100 549 PURE 248 266 248 248 17,494,400 4,429,527,000 550 PURE-W 23 25 23 23 3,731,300 88,193,600 551 PURI 280 290 280 280 18,100 5,179,000 552 PWON 545 575 535 545 115,643,900 63,962,761,500 553 PYFA 1,000 1,065 1,000 1,000 5,452,300 5,630,944,500 554 PZZA 825 840 810 825 1,438,500 1,185,331,000 555 R-LQ45X 985 1,010 985 985 91,300 90,806,600 556 RAJA 270 288 268 270 26,212,000 7,214,162,000 557 RALS 860 905 845 860 43,132,200 37,174,169,000 558 RANC 458 480 458 458 1,366,000 636,672,400 559 RBMS 50 52 50 50 900,100 45,696,100 560 RDTX 5,300 5,300 5,200 5,300 114,900 597,570,000 561 REAL 50 50 50 50 25,300 1,265,000 562 RELI 294 296 294 294 36,600 10,772,000 563 RICY 113 119 108 113 256,600 28,571,600 564 RIGS 280 286 276 280 85,000 23,806,600 565 RISE 428 434 426 428 156,200 67,508,400 566 RMBA 358 376 352 358 120,500 43,536,600 567 ROCK 850 890 850 850 6,700 5,802,000 568 RODA 54 57 54 54 840,800 45,684,500 569 RONY 191 195 187 191 4,000 771,700 570 ROTI 1,345 1,350 1,340 1,345 107,200 144,470,500 571 RUIS 304 314 304 304 25,100 7,722,800 572 SAFE 188 188 186 188 238,100 44,589,700 573 SAME 286 302 276 286 186,220,700 53,955,057,200 574 SAMF 398 398 396 398 20,700 8,198,600 575 SATU 50 50 50 50 253,100 12,655,000 576 SBAT 105 113 105 105 21,024,100 2,252,890,700 577 SBAT-W 12 13 12 12 4,152,900 49,849,900 578 SCMA 2,160 2,360 2,160 2,160 21,440,300 47,462,647,000 579 SCNP 240 258 240 240 52,400 12,646,600 580 SDMU 67 80 67 67 18,379,500 1,319,925,000 581 SDPC 105 109 105 105 267,900 28,181,600 582 SDRA 800 800 780 800 6,300 5,030,500 583 SFAN 1,265 1,270 1,255 1,265 805,800 1,019,639,500 584 SGER 715 745 665 715 5,587,200 3,965,078,000 585 SGER-W 344 374 280 344 24,400 9,004,000 586 SGRO 1,690 1,740 1,685 1,690 412,300 698,871,000 587 SHID 2,640 2,640 2,550 2,640 2,400 6,143,000 588 SHIP 625 640 625 625 1,172,100 742,333,500 589 SIDO 805 830 790 805 127,112,100 102,801,503,500 590 SILO 5,300 5,550 5,275 5,300 241,200 1,299,027,500 591 SIMP 406 430 402 406 21,008,200 8,729,971,800 592 SINI 342 376 342 342 14,500 5,021,000 593 SINI-W 270 272 200 270 109,500 29,129,200 594 SKBM 338 338 338 338 2,800 946,400 595 SKLT 1,910 1,980 1,900 1,910 1,100 2,106,000 596 SKRN 690 720 690 690 553,900 391,737,500 597 SLIS 4,990 4,990 4,870 4,990 59,900 298,127,000 598 SMAR 3,900 3,940 3,700 3,900 37,100 139,188,000 599 SMBR 1,200 1,295 1,200 1,200 57,893,300 71,681,535,500 600 SMCB 1,485 1,545 1,410 1,485 759,200 1,137,181,000 601 SMDM 108 110 101 108 67,800 6,984,700 602 SMDR 304 324 304 304 9,706,700 3,011,370,800 603 SMGR 12,450 12,700 12,300 12,450 6,325,300 78,754,207,500 604 SMKL 194 194 191 194 908,200 175,245,200 605 SMKL-W 16 19 14 16 452,500 6,824,200 606 SMMA 11,500 11,750 11,500 11,500 6,800 78,500,000 607 SMMT 120 129 119 120 1,631,600 203,017,200 608 SMRA 850 900 850 850 67,122,800 58,415,141,000 609 SMSM 1,370 1,450 1,360 1,370 2,155,300 3,008,709,500 610 SOCI 288 308 288 288 105,972,700 31,604,192,000 611 SOFA 103 110 99 103 88,600 8,896,700 612 SOFA-W 3 5 3 3 4,633,900 18,523,400 613 SOHO 4,850 4,940 4,850 4,850 15,700 76,464,000 614 SOSS 388 404 370 388 33,300 12,847,600 615 SOSS-W 44 58 41 44 2,200 102,200 616 SOTS 199 220 190 199 3,400 669,300 617 SOTS-W 20 20 20 20 100 2,000 618 SPMA 314 324 312 314 14,500 4,573,400 619 SPTO 620 670 605 620 4,048,700 2,591,602,500 620 SQMI 360 378 360 360 16,008,000 5,882,850,200 621 SRAJ 197 214 197 197 10,100 2,048,000 622 SRIL 266 276 266 266 110,272,500 29,763,289,600 623 SRSN 59 63 59 59 21,333,300 1,278,998,400 624 SRTG 3,560 3,600 3,460 3,560 7,759,500 27,362,940,000 625 SSIA 590 655 590 590 112,658,000 69,839,743,500 626 SSMS 1,175 1,270 1,135 1,175 28,945,600 34,797,726,500 627 SSTM 570 580 550 570 52,500 29,525,000 628 STAR 101 112 101 101 106,300 11,019,500 629 STTP 9,000 9,025 9,000 9,000 7,000 63,037,500 630 SULI 50 50 50 50 307,300 15,365,000 631 SURE 2,580 2,590 2,560 2,580 392,200 1,011,900,000 632 SWAT 113 114 112 113 22,000 2,495,000 633 TALF 292 300 282 292 800 229,400 634 TAMA 120 130 120 120 8,457,500 1,061,477,400 635 TAMA-W 7 7 6 7 24,000 148,900 636 TAMU 50 50 50 50 143,900 7,195,000 637 TARA 50 50 50 50 1,110,400 55,520,000 638 TAXI 50 50 50 50 4,600 230,000 639 TBIG 1,590 1,670 1,565 1,590 33,044,100 53,178,767,500 640 TBLA 850 910 845 850 15,003,300 13,130,445,000 641 TBMS 925 945 925 925 61,000 56,768,500 642 TCID 6,625 6,800 6,600 6,625 25,000 166,752,500 643 TCPI 6,500 6,825 6,400 6,500 8,920,500 60,079,210,000 644 TDPM 156 169 153 156 37,603,800 6,137,031,800 645 TEBE 540 585 540 540 11,900 6,440,500 646 TFAS 172 181 172 172 273,300 48,711,800 647 TGKA 7,000 7,000 7,000 7,000 100 700,000 648 TGRA 145 171 145 145 172,384,300 27,399,702,000 649 TIFA 560 560 540 560 15,500 8,493,000 650 TINS 1,485 1,590 1,485 1,485 90,881,200 138,574,861,500 651 TIRA 258 258 244 258 600 153,400 652 TIRT 50 51 50 50 508,800 25,440,100 653 TKIM 9,650 10,200 9,525 9,650 14,331,200 139,794,457,500 654 TLKM 3,360 3,540 3,340 3,360 311,860,000 1,068,636,757,000 655 TMAS 134 143 133 134 8,597,500 1,176,008,600 656 TMPO 150 164 143 150 4,900 741,200 657 TNCA 462 505 462 462 18,848,700 8,972,540,500 658 TOBA 520 530 505 520 418,000 215,691,000 659 TOPS 50 50 50 50 1,491,600 74,580,000 660 TOTL 382 412 380 382 15,118,200 5,997,291,800 661 TOTO 250 258 244 250 1,287,300 321,003,400 662 TOWR 970 1,010 970 970 184,894,000 181,640,006,000 663 TOYS 660 695 660 660 3,056,100 2,066,850,000 664 TOYS-W 11 12 10 11 1,279,400 13,942,200 665 TPIA 9,175 9,225 8,950 9,175 1,799,300 16,389,310,000 666 TPMA 368 370 368 368 600 221,400 667 TRIM 100 100 99 100 18,700 1,864,000 668 TRIN 218 232 216 218 49,169,500 10,898,899,600 669 TRIN-W 9 10 9 9 4,907,200 44,178,700 670 TRIS 185 195 185 185 264,900 50,612,500 671 TRJA 153 158 152 153 636,400 98,307,500 672 TRUK 178 179 176 178 1,077,500 191,277,300 673 TRUS 348 350 328 348 1,000 340,400 674 TSPC 1,390 1,415 1,375 1,390 1,268,900 1,777,196,000 675 TUGU 1,915 1,940 1,880 1,915 115,200 218,860,000 676 TURI 1,380 1,380 1,320 1,380 280,600 387,192,000 677 UANG 208 240 208 208 19,400 4,087,800 678 UCID 1,515 1,540 1,515 1,515 140,500 213,001,500 679 ULTJ 1,650 1,695 1,650 1,650 3,815,700 6,373,853,500 680 UNIC 5,025 5,400 5,025 5,025 34,700 176,487,500 681 UNIT 179 179 179 179 200 35,800 682 UNSP 114 120 114 114 2,491,800 294,898,900 683 UNTR 26,450 28,200 26,300 26,450 6,674,300 180,249,487,500 684 UNVR 7,475 7,650 7,450 7,475 13,101,600 98,563,917,500 685 URBN 740 845 740 740 66,100 49,205,500 686 URBN-W 11 12 11 11 723,700 7,966,600 687 VICI 304 304 304 304 5,823,500 1,770,344,000 688 VICO 81 82 78 81 76,800 6,125,100 689 VINS 90 92 90 90 541,300 48,776,600 690 VIVA 50 52 50 50 28,930,700 1,464,446,200 691 VOKS 250 256 250 250 56,100 14,109,000 692 WAPO 65 69 65 65 13,600 902,400 693 WEGE 254 276 254 254 94,937,300 24,859,254,000 694 WEHA 70 75 68 70 1,032,100 73,609,100 695 WICO 456 456 434 456 3,300 1,442,400 696 WIIM 545 580 540 545 24,088,100 13,470,846,500 697 WIKA 1,935 2,080 1,935 1,935 92,063,000 181,692,863,500 698 WINS 97 98 96 97 1,090,900 105,618,300 699 WOMF 268 300 250 268 1,703,800 464,855,400 700 WOOD 580 610 560 580 67,741,700 39,543,241,000 701 WOWS 74 79 73 74 59,937,000 4,527,884,100 702 WSBP 254 272 252 254 320,847,300 83,377,370,600 703 WSKT 1,415 1,510 1,405 1,415 228,597,600 329,876,656,000 704 WTON 408 438 406 408 70,815,400 29,793,245,200 705 XBNI 1,045 1,045 1,045 1,045 500 522,500 706 XBSK 392 392 392 392 100 39,200 707 XCID 89 93 84 89 53,400 4,552,800 708 XCLQ 98 100 98 98 6,800 678,100 709 XIHD 471 478 471 471 118,400 55,799,800 710 XIIC 1,070 1,075 1,070 1,070 13,300 14,247,500 711 XIID 526 526 526 526 5,500 2,893,000 712 XIIF 605 620 605 605 26,000 15,932,100 713 XIIT 526 540 525 526 152,800 80,854,600 714 XIJI 659 668 655 659 84,000 55,284,600 715 XILV 114 114 114 114 100 11,400 716 XIML 260 263 260 260 17,900 4,665,500 717 XIPI 174 176 174 174 5,800 1,015,100 718 XISC 772 820 772 772 158,400 125,371,700 719 XISI 338 351 338 338 61,200 21,181,900 720 XISR 386 394 384 386 35,300 13,584,500 721 XKIV 505 505 505 505 100 50,500 722 XKMS 1,047 1,047 1,047 1,047 100 104,700 723 XNVE 160 165 158 160 1,143,500 182,292,600 724 XPDV 468 468 468 468 100 46,800 725 XPFT 730 730 670 730 200 140,000 726 XPMI 930 930 930 930 100 93,000 727 XPTD 515 515 515 515 500 257,500 728 XSBC 108 108 108 108 4,200 453,600 729 XSSI 86 86 86 86 800 68,800 730 YELO 50 51 50 50 1,556,800 77,851,400 731 YELO-W 8 8 6 8 250,600 1,761,800 732 YPAS 460 500 380 460 35,100 15,603,600 733 YULE 318 318 318 318 1,100 349,800 734 ZBRA 151 155 151 151 64,100 9,697,700 735 ZINC 224 232 216 224 595,526,200 133,699,838,600 736 ZONE 368 368 364 368 120,200 43,999,600 -------------------- ---------------------- Total for Reguler 25,161,359,800 18,742,883,958,000 Information for Negosiasi 737 AALI 11,725 12,100 12,100 12,100 66 798,600 738 ACES 1,745 1,834 1,735 1,833 7,935,300 14,174,381,800 739 ACST 436 394 394 394 166,300 65,522,200 740 ADHI 1,565 1,700 1,596 1,700 12,000,102 20,400,163,042 741 ADRO 1,470 1,535 1,480 1,505 10,117 14,977,195 742 AGRO 1,035 1,000 965 965 157,500 154,000,000 743 AISA 442 468 468 468 4,200 1,965,600 744 AKRA 3,310 3,500 3,500 3,500 10,000,000 35,000,000,000 745 AMRT 730 845 788 845 14,825,130 12,089,370,234 746 ANTM 1,835 2,000 1,300 1,925 16,100,111 31,992,692,550 747 APIC 775 770 765 770 658,794,770 504,003,999,050 748 ARTI 50 8 1 8 28,100,000 42,800,000 749 ASII 6,075 6,200 5,954 6,147 16,092,073 99,007,784,050 750 ASRI 268 278 278 278 62 17,236 751 AUTO 1,160 1,180 1,180 1,180 10,000 11,800,000 752 BAPA 50 40 40 40 2,189,500 87,580,000 753 BBCA 33,575 34,450 33,575 33,744 788,488 26,801,985,600 754 BBKP 620 700 660 700 18,292,188 12,802,531,600 755 BBNI 6,300 7,128 6,300 6,300 267,703 1,862,351,750 756 BBRI 4,130 4,330 4,130 4,257 1,237,450 5,216,699,568 757 BBSI 790 1 1 1 100 100 758 BBTN 1,865 2,000 2,000 2,000 3,500,000 7,000,000,000 759 BDMN 3,250 3,300 3,300 3,300 20 66,000 760 BEKS 128 137 1 137 405,823 18,812,177 761 BFIN 496 456 456 456 1,100,000 501,600,000 762 BIPI 50 65 50 63 216,858,300 12,264,055,600 763 BISI 1,040 1,242 1,039 1,242 1,781,778 2,014,830,716 764 BJBR 1,635 1,680 1,136 1,137 11,439,480 13,000,134,400 765 BJTM 715 730 730 730 60 43,800 766 BMRI 6,400 6,775 6,400 6,575 1,255,302 8,038,514,350 767 BMTR 304 314 314 314 40 12,560 768 BNBR 50 50 1 50 2,356,710 63,258,290 769 BNGA 1,010 1,224 881 1,224 12,792,530 13,103,312,137 770 BNII 340 276 276 276 83 22,908 771 BSDE 1,240 1,350 1,265 1,350 11,100,158 14,985,201,820 772 BTPS 3,560 3,793 3,730 3,793 2,205,000 8,363,250,000 773 BULL 326 338 50 50 3,742,845 1,134,723,490 774 BUVA 58 236 200 200 12,222,200 2,572,217,100 775 BVIC 129 120 120 120 280,700 33,684,000 776 BWPT 148 163 163 163 700,000 114,100,000 777 CARE 326 402 302 320 324,400,000 104,725,400,000 778 CARS 50 10 10 10 7,973,000 79,730,000 779 CASA 380 380 380 380 8,500,000 3,230,000,000 780 CLPI 745 800 800 800 100 80,000 781 CMNP 1,255 1,200 1,200 1,200 665,250 798,300,000 782 COCO 930 910 900 900 4,078,079 3,681,260,200 783 CPIN 6,650 6,950 6,650 6,650 17,500 116,825,000 784 CPRO 50 50 50 50 248,600 12,430,000 785 CTRA 1,005 1,075 1,040 1,075 257 271,295 786 DADA-W 4 1 1 1 225 225 787 DEWA 50 36 28 36 106,000 3,768,000 788 DILD 246 275 198 275 65,941,463 15,759,414,487 789 DIVA 2,410 2,245 2,245 2,245 109,800 246,501,000 790 DKFT 224 242 242 242 250,000 60,500,000 791 DMAS 248 250 250 250 46 11,500 792 DMMX 224 200 185 185 175,807,100 35,096,627,500 793 DNET 3,340 3,250 3,250 3,250 70,000,000 227,500,000,000 794 DUCK 456 360 360 360 8,444,400 3,039,984,000 795 ELTY 50 10 10 10 720,000 7,200,000 796 EMDE 194 240 240 240 14,662,800 3,519,072,000 797 ERAA 2,030 2,100 2,050 2,050 500,000 1,034,000,000 798 EXCL 2,760 2,796 2,796 2,796 20,000 55,920,000 799 GGRM 41,325 45,198 41,325 41,325 37,021 1,672,822,425 800 GLOB 115 100 100 100 659,000 65,900,000 801 HKMU 127 258 115 115 70,354,750 8,169,446,250 802 HMSP 1,520 1,652 1,652 1,652 835,600 1,380,411,200 803 ICBP 9,600 9,706 9,700 9,706 92,704 899,785,000 804 IKAI 50 43 43 43 800,000 34,400,000 805 IKAN 150 163 163 163 24,322,900 3,964,632,700 806 IMAS 1,485 1,480 1,480 1,480 70,000,000 103,600,000,000 807 IMPC 1,335 1,255 1,255 1,255 1,240,000 1,556,200,000 808 INCO 5,100 5,275 5,125 5,125 43 223,975 809 INDF 6,825 6,900 6,825 6,825 44,008 302,379,600 810 INDR 2,920 2,890 2,890 2,890 32,000,000 92,480,000,000 811 INKP 10,125 10,025 10,025 10,025 60 601,500 812 INTP 14,050 14,825 14,550 14,550 5,700 84,310,000 813 IPCM 364 362 362 362 1,000,000 362,000,000 814 IPTV 292 296 288 288 94,935,600 27,800,737,600 815 ISAT 5,250 5,489 5,489 5,489 46,300 254,140,700 816 ITMG 14,275 14,725 14,725 14,725 20 294,500 817 JAST 183 111 100 110 110,000 11,682,500 818 JPFA 1,565 1,595 1,595 1,595 80 127,600 819 JRPT 605 605 605 605 22 13,310 820 JSMR 4,700 4,750 3,500 4,750 29,260 138,420,000 821 KIJA 218 226 214 216 2,314,806 499,751,480 822 KIOS 150 153 153 153 15,026,800 2,299,100,400 823 KLBF 1,505 1,550 1,505 1,505 63,556 95,654,140 824 KOTA 398 374 304 374 14,561,900 5,012,591,600 825 KPAS-W 21 1 1 1 25 25 826 KPIG 105 138 137 138 18,962,900 2,601,745,000 827 LEAD 50 45 38 40 2,800,000 115,400,000 828 LINK 2,560 2,620 2,620 2,620 40 104,800 829 LPCK 1,500 1,530 1,530 1,530 44 67,320 830 LPKR 232 246 246 246 60 14,760 831 LPPF 1,365 1,405 1,395 1,405 500,000 699,750,000 832 LSIP 1,285 1,315 1,315 1,315 300,000 394,500,000 833 MAGP 50 40 30 30 82,000 2,960,000 834 MAMI 50 14 14 14 200,000 2,800,000 835 MAPI 915 930 900 900 6,627,968 6,097,729,540 836 MASA 1,100 1,100 1,100 1,100 600 660,000 837 MDKA 2,600 2,626 2,163 2,626 3,517,289 8,906,635,462 838 MEDC 625 670 630 630 1,115,600 727,452,000 839 META 226 200 200 200 45,058 9,011,600 840 MIKA 2,770 2,747 2,739 2,739 21,004,200 57,578,537,400 841 MKNT 50 50 50 50 185,000 9,250,000 842 MNCN 1,180 1,268 1,210 1,210 20,322,340 25,750,031,400 843 MTDL 1,610 1,605 1,605 1,605 20 32,100 844 MTFN 50 8 8 8 1,002,900 8,023,200 845 MTLA 450 460 460 460 4,286,434 1,971,759,640 846 MYOR 2,770 3,220 2,842 3,220 668,133 2,016,365,427 847 NATO 585 590 590 590 30,700,000 18,113,000,000 848 NFCX 2,200 1,920 1,920 1,920 1,349,300 2,590,656,000 849 NIRO 170 170 170 170 6,700,000 1,139,000,000 850 NISP 805 900 900 900 302,300 272,070,000 851 PAMG 106 130 130 130 50,000,000 6,500,000,000 852 PGAS 1,680 1,795 1,765 1,765 400,000 715,000,000 853 PNBN 1,085 1,120 1,120 1,120 20 22,400 854 PNLF 246 252 244 244 300,080 73,220,160 855 PPGL 163 1 1 1 100 100 856 PPGL-W 10 1 1 1 300 300 857 PPRO 108 115 115 115 46 5,290 858 PTBA 2,880 2,940 2,940 2,940 40 117,600 859 PTRO 1,985 2,120 2,120 2,120 20,000 42,400,000 860 PURA-W 21 1 1 1 264 264 861 PURE 248 260 260 260 19,230,768 4,999,999,680 862 PWON 545 560 560 560 30 16,800 863 RALS 860 860 860 860 60 51,600 864 RISE 428 430 430 430 72 30,960 865 ROTI 1,345 1,340 1,340 1,340 30,000 40,200,000 866 SBAT 105 110 110 110 448,800 49,368,000 867 SFAN 1,265 1,266 1,265 1,266 10,276,600 13,000,000,000 868 SGER 715 625 220 625 124,157,000 27,517,040,000 869 SMGR 12,450 12,440 12,440 12,440 51,900 645,636,000 870 SMMA 11,500 11,750 11,250 11,750 24,454,167 286,892,017,750 871 SMRA 850 885 885 885 78 69,030 872 SOCI 288 312 304 312 104,000 31,648,000 873 SRIL 266 270 270 270 20 5,400 874 SSIA 590 625 625 625 16,000 10,000,000 875 SSMS 1,175 1,065 1,065 1,065 14,084,500 14,999,992,500 876 STAR 101 102 102 102 96,000,000 9,792,000,000 877 TARA 50 50 50 50 262,000,000 13,100,000,000 878 TBIG 1,590 1,713 1,603 1,617 5,748,172 9,359,345,506 879 TINS 1,485 1,610 1,610 1,610 100,000 161,000,000 880 TKIM 9,650 9,750 9,750 9,750 20 195,000 881 TLKM 3,360 3,539 3,360 3,424 5,260,292 18,165,026,240 882 TOYS-W 11 12 12 12 40,000 480,000 883 TPIA 9,175 9,140 9,070 9,070 794,139 7,256,800,925 884 UCID 1,515 1,550 1,550 1,550 11,000 17,050,000 885 ULTJ 1,650 1,750 1,700 1,750 2,561,046 4,476,988,200 886 UNSP 114 105 105 105 80,000,000 8,400,000,000 887 UNTR 26,450 28,275 26,450 26,450 5,517 147,279,250 888 UNVR 7,475 8,377 7,475 7,475 74,304 560,231,000 889 VICI 304 300 300 300 25,166,600 7,549,980,000 890 WEGE 254 264 264 264 60 15,840 891 WIKA 1,935 1,985 1,985 1,985 20 39,700 892 WSBP 254 264 260 264 514,080 135,716,800 893 WSKT 1,415 1,600 1,600 1,600 7,000,000 11,200,000,000 894 WTON 408 424 424 424 60 25,440 895 YULE 318 350 350 350 20,239,287 7,083,750,450 896 ZINC 224 220 218 220 1,592,848 350,000,000 -------------------- ---------------------- Total for Negosiasi 2,950,991,440 2,078,872,503,069 Total 22/12/20 28,112,461,340 20,822,000,822,569