Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, December 23, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 1,790 1,835 1,785 1,785 6,300 11,545,500 2 BBNI 6,250 6,300 6,300 6,300 500 3,150,000 3 BEKS-R 0 10 1 2 1,915,805,300 2,120,106,200 4 BEST 192 188 188 188 1,000 188,000 5 BMTR 300 298 298 298 150,000 44,700,000 6 FREN 70 72 70 70 20,100 1,447,000 7 HKMU 129 119 119 119 150,000 17,850,000 8 HOKI 1,075 1,050 1,050 1,050 1,500 1,575,000 9 ISAT 5,650 5,250 5,250 5,250 1,000 5,250,000 10 KIJA 212 212 212 212 100 21,200 11 PBRX 246 248 248 248 14,000 3,472,000 12 PGAS 1,650 1,670 1,670 1,670 100 167,000 13 PTBA 2,820 2,810 2,810 2,810 1,000 2,810,000 14 RANC 460 448 448 448 5,000 2,240,000 15 TINS 1,485 1,450 1,450 1,450 400 580,000 16 TLKM 3,320 3,360 3,360 3,360 100 336,000 17 UNVR 7,425 7,500 7,500 7,500 200 1,500,000 18 WEGE 250 252 246 252 2,500 626,000 19 WIKA 1,980 1,955 1,955 1,955 300 586,500 20 WSKT 1,395 1,390 1,390 1,390 400 556,000 21 WTON 404 404 402 404 1,000 403,000 -------------------- ---------------------- Total for Tunai 1,916,160,800 2,219,109,400 Information for Reguler 22 AALI 11,500 11,850 11,200 11,500 3,293,200 37,852,732,500 23 ABBA 79 90 74 79 149,162,100 12,239,181,100 24 ABDA 5,575 5,575 5,575 5,575 200 1,115,000 25 ABMM 770 840 750 770 792,300 613,121,000 26 ACES 1,780 1,790 1,660 1,780 20,696,500 36,282,597,500 27 ACST 438 466 406 438 237,580,000 104,373,487,400 28 ADES 1,570 1,575 1,450 1,570 239,900 360,569,500 29 ADHI 1,555 1,615 1,465 1,555 77,456,700 120,495,914,000 30 ADMF 8,600 8,750 8,425 8,600 256,400 2,204,510,000 31 ADMG 244 244 170 244 91,492,800 21,268,055,500 32 ADRO 1,490 1,540 1,400 1,490 177,123,600 261,845,670,000 33 AGAR 380 398 380 380 10,400 3,956,400 34 AGII 815 920 805 815 1,373,300 1,173,887,000 35 AGRS 177 180 172 177 150,800 26,701,600 36 AHAP 61 63 57 61 117,700 7,151,600 37 AIMS 133 143 132 133 48,400 6,805,900 38 AISA 422 460 414 422 143,238,300 61,870,447,400 39 AKKU 50 50 50 50 5,400 270,000 40 AKPI 490 585 474 490 36,200 19,981,400 41 AKRA 3,240 3,380 3,110 3,240 26,242,700 84,881,591,000 42 AKSI 400 408 390 400 4,600 1,840,200 43 ALDO 440 440 420 440 156,400 66,026,800 44 ALKA 308 322 270 308 34,500 10,350,400 45 ALMI 270 270 260 270 12,900 3,472,200 46 ALTO 328 340 304 328 24,800 7,881,600 47 AMAG 222 232 220 222 586,700 130,163,600 48 AMAN 308 308 308 308 245,000 75,460,000 49 AMAR 288 290 286 288 88,700 25,488,400 50 AMFG 2,750 2,750 2,750 2,750 10,300 28,325,000 51 AMIN 264 264 264 264 100 26,400 52 AMOR 2,920 2,940 2,920 2,920 48,600 142,200,000 53 AMRT 765 765 715 765 7,808,200 5,834,610,000 54 ANDI 55 57 53 55 57,589,000 3,140,057,300 55 ANJT 695 695 690 695 9,800 6,773,000 56 ANTM 1,790 1,850 1,720 1,790 659,296,400 1,178,788,740,000 57 APEX 490 530 476 490 145,900 73,190,500 58 APIC 755 775 755 755 11,139,000 8,475,887,000 59 APII 158 159 152 158 25,900 4,058,100 60 APLI 190 190 180 190 58,100 10,941,000 61 APLN 206 222 187 206 408,136,700 84,160,437,300 62 ARGO 1,875 1,970 1,840 1,875 8,400 16,324,000 63 ARII 390 410 390 390 10,700 4,195,800 64 ARKA 67 70 66 67 29,750,000 1,982,167,100 65 ARNA 640 665 635 640 3,124,100 2,002,301,000 66 ARTA 272 272 272 272 100 27,200 67 ARTI 50 50 50 50 7,100 355,000 68 ARTO 4,070 4,160 3,900 4,070 3,034,600 12,351,652,000 69 ASBI 314 314 314 314 1,100 345,400 70 ASDM 890 895 890 890 2,300 2,050,500 71 ASGR 815 850 780 815 1,379,400 1,124,417,000 72 ASII 6,000 6,100 5,825 6,000 73,880,100 441,156,135,000 73 ASJT 177 190 177 177 146,300 26,552,300 74 ASMI 975 980 970 975 19,100 18,611,500 75 ASPI 105 112 102 105 32,945,100 3,536,395,900 76 ASPI-W 13 13 12 13 999,000 12,831,600 77 ASRI 262 276 250 262 303,485,300 79,112,549,200 78 ASRM 1,680 1,680 1,680 1,680 200 336,000 79 ASSA 630 655 575 630 31,368,200 19,490,031,000 80 ATAP 161 161 161 161 214,600 34,550,600 81 ATIC 565 565 565 565 100 56,500 82 AUTO 1,140 1,160 1,080 1,140 3,764,500 4,215,112,500 83 AYLS 50 50 50 50 799,500 39,975,000 84 AYLS-W 4 4 3 4 173,400 597,100 85 BABP 50 50 50 50 3,790,000 189,500,000 86 BABP-W4 8 8 7 8 679,300 5,327,700 87 BACA 380 394 378 380 69,000 26,569,200 88 BAJA 124 132 122 124 2,122,500 266,748,400 89 BALI 820 825 810 820 110,700 91,305,000 90 BAPA 50 50 50 50 1,500 75,000 91 BAPI 50 50 50 50 7,900 395,000 92 BAPI-W 2 2 1 2 3,392,500 6,753,900 93 BATA 630 635 630 630 15,400 9,774,000 94 BBCA 33,625 34,525 33,100 33,625 15,389,600 519,066,797,500 95 BBHI 496 560 470 496 10,957,300 5,587,803,300 96 BBKP 635 675 580 635 1,089,262,100 684,432,790,000 97 BBLD 346 346 346 346 800 276,800 98 BBMD 1,405 1,405 1,405 1,405 400 562,000 99 BBNI 6,250 6,425 5,950 6,250 55,527,400 344,792,297,500 100 BBRI 4,160 4,180 3,950 4,160 170,156,900 698,895,452,000 101 BBSI 800 800 780 800 172,400 136,695,500 102 BBSS 100 108 93 100 19,003,500 1,933,892,400 103 BBSS-W 4 4 3 4 1,333,500 4,722,400 104 BBTN 1,800 1,900 1,735 1,800 151,760,100 276,058,010,500 105 BBYB 300 300 298 300 59,800 17,902,800 106 BCAP 129 132 127 129 518,600 66,750,600 107 BCIP 82 88 82 82 16,925,400 1,405,731,000 108 BDMN 3,200 3,300 3,070 3,200 5,249,900 16,673,463,000 109 BEEF 170 179 164 170 29,029,600 4,998,197,500 110 BEEF-W 3 4 2 3 4,343,100 13,088,500 111 BEKS 120 120 120 120 35,452,400 4,254,288,000 112 BELL 160 162 160 160 5,893,400 946,630,800 113 BESS 234 238 234 234 8,200 1,919,600 114 BESS-W 103 103 86 103 300 27,500 115 BEST 192 202 184 192 252,336,000 48,223,831,000 116 BFIN 605 615 492 605 461,594,100 259,814,220,300 117 BGTG 70 75 69 70 14,568,900 1,035,434,100 118 BHAT 610 620 605 610 109,350,900 66,925,976,000 119 BHIT 69 71 67 69 42,696,300 2,937,939,000 120 BIKA 189 190 189 189 400 75,700 121 BIMA 50 50 50 50 2,200 110,000 122 BINA 700 705 685 700 4,301,700 2,994,905,000 123 BIPI 50 50 50 50 1,711,700 85,585,000 124 BIPI-W 10 10 9 10 747,000 6,726,000 125 BIPP 50 50 50 50 435,200 21,760,000 126 BIRD 1,500 1,590 1,480 1,500 12,293,600 18,615,303,500 127 BISI 1,055 1,065 1,045 1,055 669,300 703,106,000 128 BJBR 1,655 1,675 1,545 1,655 33,729,700 54,519,197,500 129 BJTM 705 735 680 705 31,427,100 22,219,638,000 130 BKDP 50 50 50 50 183,200 9,160,000 131 BKSL 51 53 51 51 128,078,000 6,638,125,600 132 BKSW 106 106 101 106 99,600 10,465,300 133 BLTA 50 50 50 50 3,200 160,000 134 BLUE 690 700 685 690 185,100 127,965,500 135 BMAS 400 400 346 400 117,100 43,124,000 136 BMRI 6,350 6,600 6,200 6,350 55,016,200 351,434,470,000 137 BMSR 86 92 86 86 265,600 23,164,300 138 BMTR 300 314 284 300 258,175,900 77,152,478,800 139 BNBA 388 388 380 388 288,100 110,189,600 140 BNBR 50 50 50 50 375,600 18,780,000 141 BNGA 1,005 1,035 965 1,005 12,498,100 12,445,922,000 142 BNII 318 356 318 318 67,834,200 22,559,710,800 143 BNLI 3,220 3,750 3,200 3,220 13,202,500 44,349,929,000 144 BOGA 1,360 1,370 1,345 1,360 41,540,100 56,196,042,000 145 BOLA 178 185 178 178 444,900 80,365,100 146 BOLT 790 850 765 790 18,700 14,743,500 147 BOSS 185 199 185 185 18,639,200 3,497,982,100 148 BPTR 81 82 78 81 148,800 11,632,100 149 BRAM 5,575 5,975 5,575 5,575 3,200 18,000,000 150 BRIS 2,270 2,390 2,160 2,270 188,517,200 428,314,695,000 151 BRMS 82 82 77 82 396,952,200 31,581,655,700 152 BRNA 1,050 1,050 1,040 1,050 5,100 5,305,000 153 BRPT 1,225 1,225 1,130 1,225 52,462,700 62,777,635,500 154 BRPT-W 850 850 850 850 100 85,000 155 BSDE 1,275 1,295 1,155 1,275 60,162,000 75,005,639,000 156 BSIM 505 530 500 505 555,400 279,983,500 157 BSIM-W3 15 15 11 15 17,900 200,900 158 BSSR 1,690 1,710 1,655 1,690 12,300 20,410,500 159 BTEK 50 50 50 50 10,700 535,000 160 BTON 272 282 272 272 853,500 235,898,400 161 BTPN 3,120 3,200 2,980 3,120 93,100 287,748,000 162 BTPS 3,900 3,920 3,580 3,900 28,020,700 106,176,226,000 163 BUDI 99 100 96 99 2,112,600 207,097,300 164 BUKK 925 975 920 925 10,400 9,666,500 165 BULL 324 328 318 324 228,161,000 74,210,426,400 166 BULL-W2 108 109 95 108 57,600 5,846,900 167 BUMI 72 76 68 72 513,716,000 36,859,741,900 168 BUVA 59 61 57 59 63,600 3,712,700 169 BVIC 129 135 121 129 3,224,400 412,286,100 170 BWPT 149 152 138 149 165,912,500 24,056,690,600 171 CAKK 54 55 51 54 1,913,300 101,284,900 172 CAMP 310 320 306 310 3,366,800 1,050,473,000 173 CANI 108 111 107 108 5,800 621,800 174 CARE 316 326 314 316 304,469,800 97,846,698,400 175 CARS 50 50 50 50 262,300 13,115,000 176 CASH 474 474 460 474 2,358,600 1,101,837,000 177 CASH-W 9 10 2 9 41,141,600 158,455,100 178 CASS 272 302 272 272 4,076,300 1,124,213,000 179 CBMF 550 550 530 550 2,152,800 1,153,452,500 180 CCSI 244 246 238 244 1,374,400 331,513,800 181 CEKA 1,795 1,800 1,775 1,795 71,100 127,320,500 182 CENT 147 154 140 147 29,356,300 4,319,123,300 183 CFIN 232 238 214 232 3,020,700 681,212,800 184 CINT 242 244 230 242 7,700 1,843,600 185 CITA 3,000 3,000 2,680 3,000 10,000 28,749,000 186 CITY 94 96 94 94 15,400 1,461,700 187 CITY-W 14 14 14 14 8,800 123,200 188 CLAY 1,355 1,445 1,350 1,355 5,000 7,093,000 189 CLEO 525 550 500 525 17,866,600 9,302,736,000 190 CLPI 750 755 730 750 142,800 106,371,000 191 CMNP 1,255 1,270 1,185 1,255 938,000 1,161,122,500 192 CMNP-W 274 300 268 274 185,500 50,112,600 193 CNTX 224 224 212 224 107,600 23,799,000 194 COCO 865 880 865 865 5,100 4,465,500 195 COCO-W 210 390 210 210 1,100 411,000 196 CPIN 6,600 6,825 6,275 6,600 7,224,400 47,437,710,000 197 CPRI 50 50 50 50 20,300 1,015,000 198 CPRO 50 50 50 50 1,803,700 90,185,000 199 CSAP 360 360 360 360 600 216,000 200 CSIS 79 85 64 79 90,448,000 7,069,932,200 201 CSMI 530 550 500 530 3,800 2,013,000 202 CSRA 380 392 376 380 3,052,200 1,162,641,600 203 CTRA 1,040 1,055 980 1,040 69,378,300 71,103,628,000 204 CTTH 55 57 54 55 168,800 9,172,700 205 DADA 52 53 50 52 51,361,000 2,650,813,300 206 DADA-W 4 4 3 4 8,227,800 28,166,300 207 DART 224 224 212 224 500 109,800 208 DAYA 384 384 366 384 1,700 629,400 209 DEAL 152 157 144 152 18,239,800 2,739,261,100 210 DEFI 1,670 1,680 1,670 1,670 15,400 25,744,000 211 DEWA 50 50 50 50 28,200 1,410,000 212 DFAM 212 212 200 212 108,400 22,455,400 213 DGIK 50 50 50 50 45,800 2,290,000 214 DIGI 368 370 354 368 1,800 647,000 215 DILD 246 262 230 246 96,330,300 23,548,874,600 216 DIVA 2,410 2,410 2,410 2,410 48,700 117,367,000 217 DKFT 210 226 210 210 186,610,300 39,659,370,400 218 DLTA 4,220 4,310 4,140 4,220 45,200 190,411,000 219 DMAS 250 252 232 250 144,674,900 35,424,976,800 220 DMMX 238 240 212 238 31,091,600 7,118,477,200 221 DMND 930 930 905 930 6,300 5,766,000 222 DNAR 180 180 179 180 23,900 4,283,300 223 DNET 3,390 3,390 3,360 3,390 1,100 3,711,000 224 DOID 386 418 378 386 262,277,400 102,401,762,800 225 DPNS 262 272 260 262 4,000 1,043,400 226 DPUM 54 54 52 54 155,900 8,289,200 227 DSFI 72 74 69 72 1,637,400 115,930,100 228 DSNG 605 635 580 605 21,788,400 13,055,394,500 229 DSSA 14,975 15,250 14,225 14,975 8,500 121,732,500 230 DUCK 446 466 426 446 32,636,600 14,301,990,200 231 DUTI 3,820 3,880 3,820 3,820 500 1,934,000 232 DVLA 2,460 2,470 2,400 2,460 12,400 30,179,000 233 DWGL 171 175 163 171 92,100 15,675,800 234 DWGL-W 25 26 25 25 76,100 1,903,400 235 DYAN 55 56 54 55 2,791,100 153,033,200 236 EAST 59 62 59 59 1,000,500 59,575,100 237 EAST-W 6 6 6 6 500 3,000 238 ECII 700 700 700 700 200 140,000 239 EKAD 1,280 1,280 1,250 1,280 209,400 264,419,000 240 ELSA 360 380 350 360 205,169,800 75,028,557,800 241 EMTK 13,600 13,625 12,700 13,600 260,800 3,434,532,500 242 ENRG 111 118 105 111 166,241,600 18,548,237,900 243 ENZO 50 50 50 50 177,900 8,895,000 244 ENZO-W 7 7 6 7 3,776,000 22,687,700 245 EPAC 140 144 137 140 3,561,700 499,265,600 246 EPMT 2,110 2,150 2,110 2,110 59,700 127,090,000 247 ERAA 2,150 2,160 1,890 2,150 57,013,000 116,287,463,000 248 ERTX 125 127 125 125 10,200 1,275,300 249 ESIP 119 123 116 119 34,429,600 4,123,062,100 250 ESIP-W 9 9 8 9 1,959,400 15,786,800 251 ESSA 234 248 226 234 40,970,600 9,661,486,800 252 ESTA 119 120 114 119 667,900 78,296,300 253 ESTI 54 55 53 54 30,700 1,658,000 254 EXCL 2,710 2,820 2,600 2,710 61,822,500 167,069,705,000 255 FAST 1,090 1,175 1,085 1,090 130,600 143,984,500 256 FILM 210 218 200 210 4,904,800 1,016,424,800 257 FISH 2,620 2,620 2,620 2,620 100 262,000 258 FITT 74 83 73 74 629,800 49,672,100 259 FITT-W 19 36 16 19 171,100 4,010,100 260 FOOD 104 106 103 104 291,300 30,267,400 261 FORU 168 168 131 168 785,400 130,638,100 262 FORZ 50 50 50 50 22,100 1,105,000 263 FPNI 326 326 322 326 19,074,900 6,216,149,000 264 FREN 70 72 67 70 1,327,955,700 91,939,867,300 265 FREN-W 42 42 40 42 228,100 9,241,800 266 FUJI 116 116 115 116 195,100 22,436,600 267 GAMA 50 50 50 50 200 10,000 268 GDST 118 125 114 118 14,328,600 1,724,413,000 269 GDYR 1,405 1,440 1,405 1,405 30,700 44,199,500 270 GGRM 41,075 41,875 40,825 41,075 2,150,000 88,480,050,000 271 GGRP 410 442 410 410 12,000 5,026,800 272 GIAA 434 456 414 434 140,534,800 60,747,489,400 273 GJTL 655 665 600 655 19,633,800 12,422,046,000 274 GLOB 122 123 110 122 49,600 5,691,300 275 GLVA 356 356 336 356 32,600 11,533,200 276 GMFI 171 190 170 171 247,913,000 43,484,532,000 277 GOLD 232 234 232 232 15,400 3,581,800 278 GOOD 1,230 1,230 1,215 1,230 264,500 323,944,000 279 GPRA 81 85 78 81 9,672,300 765,464,600 280 GWSA 127 129 118 127 2,153,800 267,657,000 281 GZCO 50 50 50 50 19,100 955,000 282 HDFA 109 109 109 109 100 10,900 283 HDIT 256 296 240 256 2,985,300 758,126,600 284 HEAL 3,920 3,920 3,760 3,920 260,400 1,004,613,000 285 HELI 214 214 200 214 1,000 203,400 286 HELI-W 5 6 4 5 69,000 329,500 287 HERO 820 860 820 820 72,400 59,940,000 288 HEXA 3,300 3,350 3,180 3,300 332,600 1,089,447,000 289 HITS 500 500 470 500 34,900 16,626,000 290 HKMU 129 132 119 129 99,364,600 12,386,246,500 291 HMSP 1,505 1,545 1,475 1,505 133,319,100 200,396,528,500 292 HOKI 1,075 1,085 1,020 1,075 30,944,100 32,935,249,000 293 HOMI 1,245 1,260 1,220 1,245 1,167,100 1,438,539,000 294 HOTL 50 50 50 50 23,100 1,155,000 295 HRME 56 61 51 56 68,509,600 3,855,188,000 296 HRTA 258 274 252 258 11,180,100 2,914,422,800 297 HRUM 3,100 3,170 2,830 3,100 9,261,200 28,132,894,000 298 IATA 50 50 50 50 1,500 75,000 299 IBFN 276 276 276 276 22,900 6,320,400 300 IBFN-W 6 7 1 6 2,400 14,000 301 IBST 8,300 8,800 8,300 8,300 2,000 16,762,500 302 ICBP 9,525 9,675 9,450 9,525 11,933,300 113,761,880,000 303 ICON 87 96 87 87 1,969,000 174,723,900 304 IDPR 228 228 218 228 56,300 12,682,000 305 IFII 155 160 150 155 555,300 86,106,300 306 IFSH 390 390 370 390 14,600 5,680,000 307 IGAR 352 352 350 352 32,500 11,415,600 308 IKAI 50 50 50 50 318,700 15,935,000 309 IKAN 146 150 144 146 3,307,000 481,711,500 310 IKBI 228 228 222 228 29,000 6,599,800 311 IMAS 1,450 1,540 1,385 1,450 31,343,900 45,800,757,000 312 IMJS 388 426 386 388 31,343,800 12,429,920,600 313 IMPC 1,335 1,335 1,325 1,335 2,533,100 3,372,281,000 314 INAF 4,050 4,230 3,810 4,050 5,226,000 21,126,340,000 315 INAI 330 336 328 330 115,300 38,218,400 316 INCF 74 80 71 74 3,210,700 246,060,000 317 INCI 825 830 810 825 152,300 124,262,000 318 INCO 5,075 5,150 4,800 5,075 32,462,500 162,104,979,000 319 INDF 6,800 6,925 6,700 6,800 10,921,000 74,191,490,000 320 INDO 131 134 125 131 98,400 12,914,800 321 INDO-W 35 40 31 35 29,100 940,000 322 INDR 2,750 2,980 2,740 2,750 27,400 76,000,000 323 INDS 1,925 1,955 1,925 1,925 1,000 1,930,500 324 INDX 55 55 51 55 12,700 666,700 325 INDY 1,835 1,930 1,745 1,835 44,083,500 80,268,844,000 326 INKP 10,600 10,700 9,750 10,600 10,908,200 112,759,310,000 327 INOV 175 182 172 175 154,100 27,487,300 328 INPC 69 70 67 69 570,300 39,060,000 329 INPC-W 3 4 3 3 3,427,200 10,533,800 330 INPS 3,580 3,650 3,470 3,580 14,200 49,929,000 331 INRU 905 905 895 905 4,000 3,619,000 332 INTA 197 212 197 197 10,500 2,098,300 333 INTD 115 125 112 115 19,000 2,138,500 334 INTP 14,025 14,300 13,200 14,025 3,267,100 45,296,725,000 335 IPCC 600 635 550 600 9,980,200 5,895,494,500 336 IPCM 368 394 346 368 522,700 189,094,000 337 IPOL 138 165 138 138 32,872,000 4,807,259,400 338 IPTV 290 298 276 290 16,007,200 4,682,077,600 339 IPTV-W 27 30 27 27 3,700 101,200 340 IRRA 1,520 1,635 1,460 1,520 29,933,400 46,369,868,500 341 ISAT 5,650 5,850 4,960 5,650 71,809,400 398,781,117,500 342 ISSP 173 184 167 173 25,383,000 4,404,240,500 343 ITIC 660 690 630 660 5,392,800 3,526,925,000 344 ITMA 560 575 550 560 50,500 28,790,000 345 ITMA-W 68 68 42 68 500 28,600 346 ITMG 14,250 14,675 13,300 14,250 7,554,500 105,635,070,000 347 JAST 232 242 173 232 340,007,300 74,713,021,100 348 JAWA 91 97 91 91 344,200 31,599,100 349 JAYA 155 165 150 155 3,730,800 570,740,300 350 JAYA-W 11 11 9 11 714,500 6,965,000 351 JIHD 446 446 446 446 400 178,400 352 JKON 338 338 338 338 150,000 50,700,000 353 JMAS 214 236 202 214 1,245,800 259,710,800 354 JPFA 1,540 1,585 1,460 1,540 32,561,400 49,222,693,000 355 JRPT 570 615 565 570 12,035,700 6,895,710,000 356 JSKY 232 252 224 232 35,977,500 8,238,241,800 357 JSMR 4,710 4,800 4,550 4,710 16,719,600 78,432,290,000 358 JSPT 845 860 840 845 7,900 6,656,500 359 JTPE 940 945 925 940 5,624,000 5,225,970,500 360 KAEF 4,240 4,490 4,000 4,240 18,137,100 77,534,630,000 361 KARW 75 76 69 75 18,800 1,392,700 362 KAYU 78 81 76 78 2,965,800 231,912,100 363 KBAG 50 50 50 50 51,017,800 2,550,890,000 364 KBAG-W 3 4 3 3 4,336,400 14,262,000 365 KBLI 404 408 372 404 7,180,300 2,805,912,200 366 KBLM 226 230 216 226 466,600 103,534,000 367 KBLV 430 434 392 430 177,200 70,607,400 368 KDSI 830 870 830 830 13,500 11,248,000 369 KEEN 362 366 340 362 3,887,600 1,392,469,400 370 KEJU 1,330 1,335 1,305 1,330 732,300 970,382,000 371 KIAS 50 52 50 50 89,100 4,489,000 372 KICI 210 220 208 210 1,900 413,400 373 KIJA 212 222 204 212 41,567,500 8,814,799,800 374 KINO 2,770 2,820 2,710 2,770 203,800 560,013,000 375 KIOS 150 150 150 150 800 120,000 376 KJEN 1,200 1,325 1,200 1,200 15,400 18,850,000 377 KKGI 328 340 324 328 158,600 52,374,200 378 KLBF 1,465 1,525 1,455 1,465 40,311,000 59,292,363,000 379 KMDS 460 472 410 460 139,300 59,484,400 380 KMTR 340 344 322 340 54,200 18,261,800 381 KOBX 116 119 113 116 625,100 71,804,900 382 KONI 490 490 462 490 200 95,200 383 KOPI 470 478 456 470 139,000 64,066,200 384 KOTA 410 416 388 410 23,948,000 9,549,427,800 385 KOTA-W 298 298 210 298 20,900 6,029,400 386 KPAL 50 51 50 50 2,807,300 141,006,900 387 KPAS 74 76 71 74 2,741,600 199,939,500 388 KPAS-W 20 22 19 20 3,200 64,100 389 KPIG 105 106 103 105 1,785,300 186,334,300 390 KRAS 436 456 416 436 66,046,000 28,790,439,400 391 KREN 82 87 81 82 11,408,400 950,682,400 392 LAND 178 180 177 178 32,600 5,771,200 393 LEAD 50 50 50 50 1,343,700 67,185,000 394 LIFE 4,800 4,800 4,800 4,800 100 480,000 395 LINK 2,510 2,590 2,410 2,510 8,461,600 21,129,919,000 396 LION 374 376 374 374 4,200 1,577,000 397 LMAS 50 50 50 50 28,400 1,420,000 398 LMPI 83 84 83 83 17,100 1,424,400 399 LMSH 452 460 452 452 3,200 1,447,200 400 LPCK 1,470 1,530 1,410 1,470 3,755,500 5,539,461,000 401 LPIN 260 270 250 260 9,400 2,356,400 402 LPKR 228 240 220 228 170,195,300 38,976,845,200 403 LPLI 87 87 83 87 60,300 5,014,300 404 LPPF 1,350 1,390 1,270 1,350 26,536,600 35,376,498,500 405 LPPS 85 91 81 85 1,433,900 123,297,700 406 LRNA 197 208 186 197 11,000 2,082,400 407 LSIP 1,295 1,295 1,205 1,295 21,042,900 26,634,140,000 408 LTLS 486 500 482 486 288,900 141,921,800 409 LUCK 177 188 168 177 9,000,500 1,615,995,300 410 MAGP 50 50 50 50 600 30,000 411 MAIN 800 830 760 800 20,177,500 15,855,516,000 412 MAMI 50 50 50 50 4,600 230,000 413 MAMI-W 5 5 4 5 113,400 455,200 414 MAPA 2,910 2,940 2,650 2,910 2,309,300 6,598,614,000 415 MAPB 1,270 1,295 1,270 1,270 6,500 8,395,500 416 MAPI 905 915 855 905 22,135,300 19,788,478,000 417 MARI 59 66 57 59 54,649,800 3,313,213,400 418 MARK 770 790 760 770 4,684,800 3,634,369,000 419 MASA 1,025 1,135 1,025 1,025 904,800 958,387,000 420 MAYA 8,300 8,500 8,300 8,300 700 5,880,000 421 MBAP 2,770 2,850 2,660 2,770 236,700 649,261,000 422 MBSS 505 530 490 505 3,373,600 1,700,386,900 423 MBTO 94 94 91 94 26,200 2,427,200 424 MCAS 3,750 3,810 3,580 3,750 1,457,900 5,340,380,000 425 MCOR 139 144 136 139 12,539,300 1,747,769,400 426 MDIA 58 58 54 58 278,800 15,367,100 427 MDKA 2,540 2,790 2,450 2,540 94,798,100 246,494,985,000 428 MDKI 284 306 274 284 6,504,600 1,830,973,600 429 MDRN 50 50 50 50 500 25,000 430 MEDC 605 635 585 605 205,141,500 123,986,295,500 431 MEGA 6,975 6,975 6,975 6,975 100 697,500 432 MERK 3,280 3,300 3,250 3,280 27,100 88,772,000 433 META 228 232 212 228 79,200,800 17,739,618,800 434 MFIN 1,000 1,045 995 1,000 42,500 42,393,500 435 MFMI 670 675 660 670 28,600 19,212,000 436 MGRO 770 770 755 770 3,517,200 2,690,102,500 437 MICE 298 300 288 298 52,800 15,440,000 438 MIDI 1,980 1,980 1,980 1,980 4,300 8,514,000 439 MIKA 2,740 2,800 2,640 2,740 23,073,500 63,029,522,000 440 MINA 50 50 50 50 1,900 95,000 441 MIRA 50 50 50 50 11,900 595,000 442 MKNT 50 50 50 50 400 20,000 443 MLBI 9,600 9,600 9,475 9,600 97,700 929,687,500 444 MLIA 560 570 530 560 4,088,800 2,278,554,000 445 MLPL 71 73 67 71 7,951,900 558,504,200 446 MLPT 725 730 680 725 185,300 132,912,000 447 MMLP 296 310 280 296 11,017,500 3,236,522,000 448 MNCN 1,160 1,225 1,120 1,160 120,922,400 141,147,885,000 449 MOLI 850 850 850 850 20,000 17,000,000 450 MPMX 570 630 520 570 243,025,000 141,251,770,500 451 MPOW 71 73 71 71 75,400 5,361,000 452 MPPA 111 115 108 111 6,897,900 769,292,000 453 MRAT 164 166 150 164 375,400 59,929,600 454 MSIN 378 384 356 378 3,111,400 1,168,714,600 455 MSKY 655 655 650 655 9,200 6,024,500 456 MTDL 1,590 1,630 1,570 1,590 3,316,400 5,275,499,000 457 MTLA 450 450 430 450 225,400 101,055,800 458 MTPS 202 216 202 202 322,400 65,294,000 459 MTSM 218 218 216 218 400 87,000 460 MTWI 60 64 60 60 129,400 7,897,600 461 MYOH 1,300 1,300 1,250 1,300 39,300 50,767,000 462 MYOR 2,840 2,930 2,730 2,840 10,587,200 29,748,792,000 463 MYTX 52 54 50 52 28,600 1,444,300 464 NATO 580 595 545 580 160,820,100 93,662,243,500 465 NELY 143 143 140 143 191,400 27,254,200 466 NFCX 2,230 2,230 2,200 2,230 16,200 35,707,000 467 NICK 276 316 276 276 10,900 3,068,800 468 NIKL 1,500 1,595 1,490 1,500 9,516,500 14,448,161,000 469 NIRO 170 170 170 170 100 17,000 470 NISP 825 825 795 825 756,800 618,633,000 471 NOBU 790 790 765 790 20,200 15,902,500 472 NRCA 392 416 380 392 2,653,400 1,049,892,600 473 NZIA 160 160 151 160 11,000 1,715,000 474 OKAS 112 116 108 112 4,059,000 450,187,400 475 OPMS 164 167 163 164 1,784,200 293,415,500 476 PADI 50 50 50 50 200 10,000 477 PALM 350 390 338 350 14,136,600 5,068,210,600 478 PAMG 106 113 100 106 11,609,100 1,212,497,500 479 PANI 113 113 113 113 1,700 192,100 480 PANR 162 170 160 162 2,299,700 378,374,800 481 PANS 1,025 1,030 1,000 1,025 749,400 766,752,500 482 PBID 1,445 1,450 1,405 1,445 153,200 218,034,000 483 PBRX 246 258 242 246 26,471,600 6,575,547,200 484 PBSA 600 605 565 600 400 237,000 485 PCAR 665 710 665 665 146,900 97,693,000 486 PDES 426 426 420 426 1,300 552,000 487 PEGE 119 119 114 119 96,000 11,412,600 488 PEHA 1,675 1,735 1,650 1,675 604,400 1,020,838,000 489 PGAS 1,650 1,745 1,610 1,650 302,781,800 504,379,690,000 490 PGJO 73 89 73 73 144,300 10,568,000 491 PGLI 220 280 220 220 203,200 45,410,800 492 PGUN 240 242 222 240 106,600 24,562,800 493 PICO 144 149 140 144 599,400 85,877,300 494 PJAA 630 685 615 630 1,864,200 1,167,631,500 495 PKPK 54 55 53 54 1,205,400 64,920,600 496 PLAN 107 109 105 107 1,929,500 208,351,200 497 PLAN-W 5 5 4 5 3,399,900 13,816,000 498 PLIN 2,500 2,500 2,500 2,500 200 500,000 499 PMJS 115 116 108 115 118,400 13,527,800 500 PMMP 314 336 314 314 6,977,100 2,224,765,200 501 PNBN 1,090 1,110 1,030 1,090 6,364,000 6,874,737,500 502 PNBS 90 94 85 90 139,022,800 12,416,233,300 503 PNGO 670 705 650 670 5,800 3,839,500 504 PNIN 855 870 830 855 1,545,300 1,307,232,500 505 PNLF 248 254 232 248 47,765,100 11,718,950,200 506 POLI 840 840 840 840 100 84,000 507 POLL 4,710 4,850 4,530 4,710 980,100 4,575,056,000 508 POLU 730 730 715 730 500 361,500 509 POLY 65 72 53 65 46,596,600 2,989,565,200 510 PORT 434 434 416 434 300 128,400 511 POWR 730 760 695 730 18,532,300 13,434,736,500 512 PPGL 158 164 157 158 4,000,500 639,400,600 513 PPGL-W 9 10 9 9 2,007,600 18,088,100 514 PPRE 274 284 256 274 23,784,900 6,438,037,000 515 PPRO 103 112 101 103 874,717,500 91,163,713,400 516 PRAS 128 130 118 128 94,600 11,374,100 517 PRDA 3,500 3,510 3,400 3,500 45,300 157,792,000 518 PRIM 236 244 234 236 621,700 147,397,800 519 PRIM-W 5 6 5 5 1,700 8,700 520 PSAB 258 282 254 258 117,232,600 30,535,481,600 521 PSDN 121 129 121 121 3,900 476,000 522 PSGO 114 117 114 114 258,100 29,525,700 523 PSKT 50 50 50 50 500 25,000 524 PSSI 168 172 166 168 1,514,800 255,681,600 525 PTBA 2,820 2,970 2,700 2,820 81,613,400 229,970,038,000 526 PTIS 162 162 157 162 1,100 173,200 527 PTPP 1,780 1,850 1,675 1,780 125,019,200 221,247,636,000 528 PTPW 1,070 1,105 1,070 1,070 1,194,700 1,290,720,000 529 PTRO 1,925 2,020 1,875 1,925 2,707,500 5,212,824,000 530 PTSN 238 242 224 238 5,482,500 1,280,694,800 531 PUDP 242 246 232 242 1,100 257,600 532 PURA 123 126 119 123 668,896,700 81,807,992,000 533 PURA-W 21 22 20 21 3,807,500 79,326,500 534 PURE 236 248 232 236 9,859,800 2,334,018,200 535 PURE-W 22 24 20 22 2,479,700 53,654,800 536 PURI 298 298 280 298 400 113,800 537 PWON 530 560 515 530 94,531,500 50,560,720,000 538 PYFA 975 1,040 935 975 2,176,200 2,125,077,500 539 PZZA 835 840 770 835 1,230,800 991,254,000 540 R-LQ45X 983 986 957 983 205,600 200,928,900 541 RAJA 260 276 252 260 40,414,500 10,438,612,000 542 RALS 850 860 800 850 31,403,300 26,060,843,000 543 RANC 460 478 426 460 1,337,800 598,270,600 544 RBMS 51 52 50 51 1,609,000 80,669,800 545 RDTX 5,275 5,275 5,000 5,275 44,200 223,155,000 546 REAL 50 50 50 50 140,400 7,020,000 547 RELI 304 314 274 304 1,400 392,600 548 RICY 113 117 108 113 17,600 1,940,700 549 RIGS 280 284 272 280 142,700 39,534,800 550 RISE 424 428 424 424 72,500 30,818,000 551 RMBA 350 360 350 350 98,100 34,482,400 552 ROCK 845 900 795 845 4,800 3,920,500 553 RODA 54 57 51 54 44,600 2,323,800 554 RONY 183 191 180 183 3,600 654,900 555 ROTI 1,340 1,360 1,340 1,340 134,600 181,359,500 556 RUIS 296 312 284 296 408,300 120,586,600 557 SAFE 189 189 186 189 234,800 43,986,700 558 SAME 284 298 280 284 99,666,500 28,764,687,800 559 SAMF 396 396 396 396 2,500 990,000 560 SATU 51 51 50 51 394,100 19,737,800 561 SBAT 107 108 98 107 46,960,200 4,852,082,500 562 SBAT-W 12 12 11 12 12,220,600 144,597,200 563 SCCO 10,500 10,500 10,500 10,500 400 4,200,000 564 SCMA 2,220 2,250 2,040 2,220 14,067,400 30,718,658,000 565 SCNP 250 250 240 250 23,900 5,964,000 566 SDMU 64 73 64 64 7,787,800 525,920,200 567 SDPC 104 105 101 104 86,300 8,825,200 568 SDRA 785 785 750 785 3,800 2,977,500 569 SFAN 1,270 1,275 1,265 1,270 651,000 826,028,000 570 SGER 700 740 700 700 3,603,700 2,589,386,500 571 SGER-W 300 322 284 300 72,100 20,772,200 572 SGRO 1,625 1,690 1,605 1,625 489,100 799,672,500 573 SHID 2,640 2,640 2,640 2,640 4,000 10,560,000 574 SHIP 600 625 585 600 942,600 562,252,000 575 SIDO 810 820 775 810 54,690,300 43,766,853,500 576 SILO 5,225 5,425 5,200 5,225 47,400 248,462,500 577 SIMP 406 424 384 406 15,415,600 6,237,698,000 578 SINI 362 362 356 362 13,900 5,006,000 579 SINI-W 191 260 191 191 300 69,900 580 SIPD 1,340 1,340 1,340 1,340 500 670,000 581 SKBM 338 338 338 338 200 67,600 582 SKLT 1,780 1,780 1,780 1,780 5,300 9,434,000 583 SKRN 720 720 690 720 645,000 462,512,500 584 SLIS 4,990 4,990 4,950 4,990 53,300 265,031,000 585 SMAR 3,930 3,940 3,800 3,930 1,700 6,647,000 586 SMBR 1,125 1,220 1,120 1,125 80,163,700 91,687,309,500 587 SMCB 1,405 1,510 1,385 1,405 344,300 486,861,000 588 SMDM 101 108 101 101 181,100 18,319,700 589 SMDR 294 314 284 294 6,952,100 2,050,793,200 590 SMGR 12,350 12,650 12,000 12,350 3,828,300 47,160,982,500 591 SMKL 202 204 192 202 4,550,700 901,040,500 592 SMKL-W 21 23 13 21 2,430,200 44,888,700 593 SMMA 11,500 11,500 11,375 11,500 21,300 244,537,500 594 SMMT 118 124 114 118 1,142,000 134,181,900 595 SMRA 840 870 800 840 84,216,200 70,567,890,500 596 SMSM 1,330 1,385 1,300 1,330 1,311,100 1,741,794,000 597 SOCI 284 300 270 284 47,670,800 13,497,481,800 598 SOFA 106 106 99 106 95,400 9,491,500 599 SOFA-W 4 4 3 4 1,112,500 4,437,400 600 SOHO 4,830 4,850 4,730 4,830 3,100 14,870,000 601 SONA 5,650 6,000 5,650 5,650 300 1,765,000 602 SOSS 386 408 376 386 20,800 7,960,800 603 SOSS-W 43 43 41 43 17,700 743,400 604 SOTS 190 208 190 190 2,600 495,800 605 SPMA 318 320 310 318 21,600 6,711,200 606 SPTO 615 625 580 615 4,034,000 2,471,080,000 607 SQMI 388 390 340 388 39,784,600 14,575,991,200 608 SRAJ 216 236 200 216 216,400 46,305,400 609 SRIL 278 284 250 278 245,563,700 67,098,416,600 610 SRSN 58 60 57 58 3,677,000 214,137,200 611 SRTG 3,950 4,400 3,570 3,950 18,994,100 76,494,635,000 612 SSIA 575 605 555 575 41,379,800 23,866,544,000 613 SSMS 1,250 1,260 1,125 1,250 35,625,700 42,990,447,000 614 SSTM 575 575 560 575 23,700 13,572,000 615 STAR 105 111 96 105 59,400 5,881,500 616 STTP 9,000 9,000 9,000 9,000 2,700 24,300,000 617 SULI 50 50 50 50 200 10,000 618 SURE 2,560 2,580 2,560 2,560 4,300 11,037,000 619 SWAT 107 117 107 107 466,600 50,313,700 620 TALF 290 290 274 290 900 249,400 621 TAMA 113 126 112 113 16,099,800 1,849,877,500 622 TAMA-W 7 7 6 7 4,021,800 24,333,500 623 TAMU 50 50 50 50 221,000 11,050,000 624 TARA 50 50 50 50 50,700 2,535,000 625 TAXI 50 50 50 50 900 45,000 626 TBIG 1,730 1,820 1,600 1,730 115,257,800 197,551,223,000 627 TBLA 830 875 805 830 9,271,700 7,717,615,500 628 TBMS 925 930 915 925 18,600 17,128,500 629 TCID 6,625 6,800 6,550 6,625 20,200 134,532,500 630 TCPI 6,200 6,525 6,050 6,200 10,718,600 67,035,937,500 631 TDPM 153 161 148 153 16,993,100 2,654,467,300 632 TEBE 525 540 505 525 24,800 13,009,000 633 TECH 800 800 600 800 2,705,300 2,050,453,500 634 TFAS 175 182 175 175 294,200 52,012,100 635 TFCO 476 476 476 476 500 238,000 636 TGKA 7,000 7,000 7,000 7,000 100 700,000 637 TGRA 155 159 135 155 74,081,800 11,047,580,300 638 TIFA 565 565 555 565 48,600 27,197,000 639 TINS 1,485 1,505 1,385 1,485 79,509,000 115,382,693,500 640 TIRA 240 242 240 240 400 96,200 641 TIRT 50 51 50 50 12,500 625,100 642 TKIM 10,000 10,125 9,300 10,000 15,725,900 153,556,715,000 643 TLKM 3,320 3,420 3,240 3,320 240,067,600 798,604,157,000 644 TMAS 139 140 130 139 4,198,700 567,048,700 645 TMPO 151 153 140 151 76,400 11,227,300 646 TNCA 446 468 430 446 4,579,100 2,039,623,000 647 TOBA 530 530 505 530 422,900 219,653,000 648 TOPS 50 50 50 50 483,600 24,180,000 649 TOTL 388 396 358 388 11,391,800 4,316,309,000 650 TOTO 248 252 240 248 707,200 174,074,400 651 TOWR 965 990 940 965 154,079,400 148,722,784,000 652 TOYS 640 665 640 640 1,591,000 1,036,396,000 653 TOYS-W 10 11 10 10 1,524,800 15,294,000 654 TPIA 9,150 9,225 8,900 9,150 1,059,700 9,585,297,500 655 TPMA 348 370 346 348 1,300 469,200 656 TRIM 100 100 98 100 39,700 3,955,100 657 TRIN 214 222 206 214 47,146,600 9,949,538,200 658 TRIN-W 9 10 8 9 1,844,100 15,511,600 659 TRIS 180 185 180 180 47,500 8,647,100 660 TRJA 153 159 150 153 341,400 52,968,400 661 TRST 384 392 384 384 400 154,400 662 TRUK 177 179 176 177 505,000 89,425,600 663 TRUS 340 340 324 340 500 165,200 664 TSPC 1,375 1,395 1,360 1,375 787,900 1,081,173,500 665 TUGU 1,830 1,950 1,830 1,830 107,500 199,597,500 666 TURI 1,350 1,360 1,350 1,350 4,100 5,574,500 667 UANG 194 228 194 194 117,600 23,137,600 668 UCID 1,515 1,520 1,500 1,515 56,600 85,481,000 669 ULTJ 1,640 1,660 1,610 1,640 1,734,200 2,840,709,000 670 UNIC 4,700 5,000 4,680 4,700 13,200 62,490,000 671 UNIT 168 189 168 168 14,600 2,459,800 672 UNSP 112 115 109 112 685,700 76,925,200 673 UNTR 26,075 27,200 25,250 26,075 6,517,800 170,193,705,000 674 UNVR 7,425 7,550 7,300 7,425 13,560,700 100,322,182,500 675 URBN 720 790 690 720 173,600 120,894,500 676 URBN-W 12 12 11 12 200 2,300 677 VICI 380 380 320 380 28,677,200 10,591,773,200 678 VICO 78 85 77 78 156,700 12,278,700 679 VINS 92 93 89 92 52,900 4,801,500 680 VIVA 51 51 50 51 35,154,500 1,764,739,300 681 VOKS 250 250 242 250 70,000 17,043,600 682 WAPO 65 65 65 65 31,400 2,041,000 683 WEGE 250 264 238 250 269,727,100 67,157,816,200 684 WEHA 68 71 66 68 714,200 48,475,600 685 WICO 454 454 426 454 4,000 1,719,400 686 WIIM 540 555 510 540 21,511,500 11,452,454,000 687 WIKA 1,980 2,000 1,805 1,980 89,733,700 172,588,800,000 688 WINS 105 105 95 105 11,655,000 1,195,833,200 689 WOMF 256 272 250 256 1,027,500 269,002,400 690 WOOD 580 590 545 580 66,859,900 37,330,376,500 691 WOWS 71 74 69 71 54,826,200 3,901,639,400 692 WSBP 266 266 238 266 531,628,100 134,579,446,400 693 WSKT 1,395 1,460 1,320 1,395 259,567,200 362,725,894,500 694 WTON 404 420 380 404 80,842,500 32,326,090,600 695 XAFA 1,095 1,095 1,095 1,095 200 219,000 696 XAQA 943 943 943 943 2,000 1,886,000 697 XBES 961 961 961 961 300 288,300 698 XBNI 1,004 1,023 1,000 1,004 3,300 3,307,300 699 XBSK 385 385 384 385 40,000 15,380,000 700 XCLQ 97 98 97 97 1,300 126,200 701 XDSG 964 974 951 964 18,700 18,012,000 702 XIHD 464 471 456 464 5,400 2,480,800 703 XIIC 1,025 1,026 1,025 1,025 4,300 4,407,600 704 XIIF 601 605 590 601 11,000 6,525,700 705 XIIT 521 526 500 521 64,600 33,382,900 706 XIJI 649 650 635 649 4,600 2,969,900 707 XILV 110 114 110 110 1,900 213,600 708 XIML 257 260 257 257 1,100 283,000 709 XIPI 170 170 170 170 100 17,000 710 XISC 743 751 741 743 244,700 181,414,300 711 XISI 335 336 335 335 1,600 537,200 712 XISR 381 386 375 381 35,200 13,468,000 713 XKIV 489 489 489 489 300 146,700 714 XKMS 1,039 1,057 1,020 1,039 600 624,200 715 XNVE 158 160 150 158 1,935,500 303,766,100 716 XPFT 680 820 680 680 400 296,000 717 XPTD 510 510 510 510 500 255,000 718 XSMU 122 122 122 122 1,200 146,400 719 XSSI 86 86 86 86 200 17,200 720 YELO 50 51 50 50 1,222,600 61,137,500 721 YELO-W 8 8 7 8 31,900 253,900 722 YULE 298 298 298 298 100 29,800 723 ZBRA 141 151 141 141 576,700 82,060,800 724 ZINC 220 230 218 220 556,650,300 124,259,445,800 725 ZONE 376 376 366 376 142,800 52,847,000 -------------------- ---------------------- Total for Reguler 20,521,974,700 15,957,079,043,000 Information for Negosiasi 726 AALI 11,500 11,400 11,400 11,400 54,000 615,600,000 727 ACES 1,780 1,780 1,750 1,765 1,450,000 2,553,375,000 728 ACST 438 436 426 436 650,000 280,900,000 729 ADHI 1,555 1,700 1,600 1,600 19,090,000 31,744,000,000 730 ADRO 1,490 1,540 1,450 1,490 45,257 69,672,653 731 AISA 422 420 420 420 179,500 75,390,000 732 AKSI 400 388 388 388 1 388 733 ALTO 328 308 308 308 13,886,506 4,277,043,848 734 ANTM 1,790 2,000 1,735 1,865 15,885,232 31,520,913,690 735 APIC 755 775 760 760 136,577,230 104,460,568,450 736 ARTI 50 8 3 3 35,100,000 105,800,000 737 ARTO 4,070 4,000 200 4,000 70,800 242,160,000 738 ASII 6,000 6,150 5,800 6,009 1,836,502 11,154,882,300 739 AYLS-W 4 12 12 12 400,200 4,802,400 740 BAPI 50 53 50 53 1,536,200 79,810,000 741 BBCA 33,625 34,200 30,574 33,625 9,184,049 313,695,779,663 742 BBKP 635 610 578 580 27,298,300 15,932,137,248 743 BBNI 6,250 6,400 5,875 6,250 34,241 202,477,401 744 BBRI 4,160 4,270 4,000 4,240 30,298,135 127,193,573,300 745 BBSI 800 595 500 530 260,457,112 137,466,417,995 746 BBTN 1,800 1,874 1,874 1,874 2,000,000 3,748,000,000 747 BDMN 3,200 3,250 3,080 3,200 234 749,260 748 BEEF-W 3 1 1 1 90 90 749 BEKS 120 120 1 120 145,306 1,336,170 750 BELL 160 160 160 160 93,750,000 15,000,000,000 751 BFIN 605 570 520 570 2,550,000 1,441,000,000 752 BHAT 610 620 620 620 400,000 248,000,000 753 BIPI 50 64 64 64 673,300 43,091,200 754 BJBR 1,655 1,650 1,530 1,530 764,701 1,170,005,270 755 BJTM 705 725 695 705 172 123,320 756 BLTA 50 15 3 15 250,000,000 1,450,000,000 757 BLUE 690 650 650 650 13,633,000 8,861,450,000 758 BMRI 6,350 6,550 6,400 6,400 103,757 664,168,946 759 BMTR 300 310 292 292 218 65,828 760 BNBR 50 1 1 1 13,100 13,100 761 BNGA 1,005 1,091 600 993 2,748,496 2,998,572,121 762 BNII 318 320 320 320 40 12,800 763 BNLI 3,220 3,200 3,200 3,200 81 259,200 764 BOGA 1,360 1,675 1,265 1,650 40,866,000 57,211,350,000 765 BRPT 1,225 1,450 1,192 1,192 300,180 435,216,212 766 BSDE 1,275 1,350 1,205 1,226 11,100,148 14,985,184,012 767 BSIM 505 470 470 470 12,244,898 5,755,102,060 768 BTPS 3,900 3,740 3,740 3,740 86 321,640 769 BULL 324 326 320 324 308,214 99,861,122 770 BUMI 72 68 68 68 9,000,000 612,000,000 771 BUVA 59 250 150 152 10,777,728 1,832,749,400 772 CARE 316 402 314 402 409,069,500 133,255,040,000 773 CARS 50 50 30 50 15,669,200 639,980,000 774 CASA 380 380 380 380 900,000 342,000,000 775 CEKA 1,795 1,795 1,795 1,795 1 1,795 776 COCO 865 930 900 930 2,825,269 2,575,000,140 777 COCO-W 210 1 1 1 33 33 778 CPIN 6,600 6,775 6,650 6,775 88 592,950 779 CPRO 50 46 44 46 2,009,000 90,405,000 780 CTRA 1,040 1,015 990 1,010 66 66,705 781 DADA-W 4 1 1 1 75 75 782 DEWA 50 43 35 43 411,226,600 15,836,724,100 783 DFAM 212 212 200 212 20,317,950 4,098,643,000 784 DGIK 50 50 50 50 4,000,000 200,000,000 785 DILD 246 275 205 275 53,176,464 13,662,724,674 786 DIVA 2,410 2,320 2,320 2,320 648,149 1,503,705,680 787 DMMX 238 212 212 212 1 212 788 DUCK 446 456 456 456 20,000,000 9,120,000,000 789 ELSA 360 380 358 358 270 98,210 790 EMDE 194 185 185 185 8,211,100 1,519,053,500 791 ERAA 2,150 2,030 2,010 2,030 600,000 1,215,000,000 792 EXCL 2,710 2,760 2,696 2,696 9,895,862 26,704,845,440 793 GGRM 41,075 41,325 41,325 41,325 11 454,575 794 GHON 1,770 1,675 1,675 1,675 1 1,675 795 GIAA 434 456 414 414 250,000 107,700,000 796 GOLD 232 234 234 234 1 234 797 HKMU 129 258 115 258 140,159,000 16,196,935,000 798 HMSP 1,505 1,600 1,475 1,600 212,000 324,720,000 799 HOTL 50 50 50 50 145,618,900 7,280,945,000 800 ICBP 9,525 9,825 9,525 9,525 290 2,794,000 801 IDPR 228 215 215 215 19,710,100 4,237,671,500 802 IKAI 50 49 40 49 4,000,000 178,000,000 803 IKAN 146 150 150 150 37,518,600 5,627,790,000 804 IMPC 1,335 1,250 1,250 1,250 200,000 250,000,000 805 INCF 74 73 73 73 1 73 806 INDF 6,800 6,800 6,700 6,800 56,043 375,492,400 807 INDY 1,835 1,930 1,930 1,930 253,000 488,290,000 808 INKP 10,600 10,600 9,925 10,600 16,407 173,011,100 809 INTP 14,025 14,025 14,025 14,025 19 266,475 810 IPTV 290 365 360 365 1,379,600 501,130,600 811 ISAT 5,650 5,500 5,175 5,275 230 1,227,500 812 ITMG 14,250 14,925 13,625 14,925 1,484 21,949,550 813 JAST 232 100 100 100 61,000 6,100,000 814 JAYA-W 11 1 1 1 50 50 815 JPFA 1,540 1,570 1,480 1,565 258 395,840 816 JSMR 4,710 4,710 4,710 4,710 87 409,770 817 KEJU 1,330 1,300 1,156 1,300 23,256,601 26,884,630,900 818 KIJA 212 272 204 272 151,260,954 37,773,647,312 819 KIOS 150 150 150 150 15,000,000 2,250,000,000 820 KJEN 1,200 1,230 1,230 1,230 6,155,500 7,571,265,000 821 KLBF 1,465 1,505 1,465 1,465 304 450,824 822 KOBX 116 116 116 116 38,837,700 4,505,173,200 823 KOTA 410 374 374 374 416,600 155,808,400 824 KPIG 105 138 118 138 259,745,300 35,386,716,200 825 KRAS 436 444 444 444 50,000 22,200,000 826 LAND 178 390 390 390 11,733,800 4,576,182,000 827 LINK 2,510 2,560 2,420 2,500 430,278 1,075,695,780 828 LPKR 228 228 228 228 40 9,120 829 LRNA 197 200 200 200 34,344,500 6,868,900,000 830 MAMI 50 14 14 14 300,000 4,200,000 831 MAPA 2,910 2,902 2,902 2,902 205,000 594,910,000 832 MAPI 905 897 895 897 3,441,800 3,084,120,600 833 MDKA 2,540 3,082 1,885 2,560 72,152,757 174,364,135,963 834 MEDC 605 600 595 595 1,000,012 597,507,140 835 MIKA 2,740 2,750 2,750 2,750 62 170,500 836 MIRA 50 50 50 50 84,802,643 4,240,132,150 837 MKNT 50 50 50 50 178,275,000 8,913,750,000 838 MMLP 296 292 292 292 4,000,000 1,168,000,000 839 MNCN 1,160 1,205 1,155 1,170 1,500,168 1,755,196,260 840 MTDL 1,590 1,615 1,580 1,580 234 373,110 841 MTLA 450 460 460 460 928,145 426,946,700 842 MYOR 2,840 2,772 2,772 2,772 56 155,232 843 NATO 580 595 550 595 124,264,102 72,011,499,670 844 NIRO 170 170 170 170 37,000,000 6,290,000,000 845 PAMG 106 130 130 130 50,000,000 6,500,000,000 846 PBRX 246 298 296 298 1,679,700 499,750,124 847 PEGE 119 200 140 200 540,800 82,700,000 848 PGAS 1,650 1,703 1,225 1,660 110,024 178,290,872 849 PMMP 314 350 350 350 357,100 124,985,000 850 PNBN 1,090 1,100 1,040 1,067 186 199,184 851 PNLF 248 248 236 242 356 86,264 852 PPRE 274 290 290 290 196,900 57,101,000 853 PPRO 103 110 110 110 81,800,000 8,998,000,000 854 PSAB 258 254 254 254 50,000 12,700,000 855 PTBA 2,820 3,040 2,790 2,930 10,490 29,733,140 856 PTPP 1,780 1,840 1,670 1,670 149,650 252,394,500 857 PWON 530 557 546 557 71 39,019 858 PYFA 975 1,100 1,100 1,100 665,000 731,500,000 859 RALS 850 850 805 820 252 207,300 860 RANC 460 458 458 458 7,033,300 3,221,251,400 861 SCMA 2,220 2,190 2,190 2,190 62 135,780 862 SDMU 64 72 72 72 5,200 374,400 863 SFAN 1,270 1,265 1,265 1,265 559,500 707,767,500 864 SGER 700 665 220 220 85,500,000 19,032,500,000 865 SMGR 12,350 12,350 12,350 12,350 54 666,900 866 SMMA 11,500 11,500 11,450 11,500 9,621,525 110,608,387,500 867 SMRA 840 850 829 850 936,056 795,646,424 868 SMSM 1,330 1,407 1,200 1,407 4,000,000 5,007,000,000 869 SOTS-W 20 1 1 1 50 50 870 SPTO 615 610 610 610 1,160,000 707,600,000 871 SQMI 388 270 270 270 20,000,000 5,400,000,000 872 SRIL 278 268 254 256 23,384 5,986,944 873 SSMS 1,250 1,200 1,200 1,200 20,790,000 24,948,000,000 874 STAR 105 111 111 111 8,000,000 888,000,000 875 TARA 50 50 49 50 126,975,000 6,285,475,000 876 TAXI 50 4 4 4 50,000,000 200,000,000 877 TBIG 1,730 1,500 1,500 1,500 1,217,290 1,825,935,000 878 TKIM 10,000 9,825 9,450 9,450 144 1,376,300 879 TLKM 3,320 3,500 2,400 3,500 10,500,488 35,237,301,902 880 TOPS 50 35 35 35 590,300 20,660,500 881 TOWR 965 976 965 975 7,400,144 7,221,739,350 882 TOYS-W 10 11 11 11 40,000 440,000 883 TPIA 9,150 9,200 9,140 9,150 231 2,117,965 884 TRUK 177 180 180 180 1 180 885 ULTJ 1,640 1,700 1,700 1,700 241,558 410,648,600 886 UNTR 26,075 28,931 25,850 26,075 1,629,944 42,556,631,300 887 UNVR 7,425 7,525 7,425 7,525 567,962 4,260,759,650 888 VICI 380 300 300 300 2,666,700 800,010,000 889 VIVA 51 50 50 50 100,000,000 5,000,000,000 890 WEGE 250 252 238 242 252 60,928 891 WIKA 1,980 1,990 1,805 1,967 105,854 206,703,975 892 WSBP 266 256 244 244 66 16,470 893 WSKT 1,395 1,600 1,035 1,445 7,075,147 11,277,833,551 894 WTON 404 435 386 435 1,394,952 606,794,684 895 YULE 298 350 350 350 1,740,861 609,301,350 896 ZINC 220 220 220 220 650,000 143,000,000 -------------------- ---------------------- Total for Negosiasi 3,968,487,834 1,850,752,689,010 Total 23/12/20 26,406,623,334 17,810,050,841,410