Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Tuesday, December 29, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 1,490 1,530 1,530 1,530 1,500 2,295,000 2 ANTM 1,945 2,050 1,980 1,985 3,900 7,835,000 3 BEKS-R 0 1 1 1 441,290,800 441,290,800 4 BRIS 2,290 2,360 2,310 2,320 600 1,399,000 5 FREN 70 77 70 71 435,000 32,050,000 6 JRPT 590 585 585 585 100,000 58,500,000 7 MNCN 1,155 1,220 1,220 1,220 200 244,000 8 NATO 585 590 590 590 5,100,000 3,009,000,000 9 PGAS 1,725 1,800 1,765 1,765 700 1,242,500 10 PTPP 1,845 1,830 1,795 1,830 300 542,000 11 TINS 1,545 1,570 1,570 1,570 700 1,099,000 12 VIVA 51 51 51 51 2,500 127,500 13 WEGE 274 266 266 266 2,500 665,000 14 WIKA 2,020 2,020 2,020 2,020 200 404,000 15 WSBP 284 280 280 280 2,500 700,000 16 WSKT 1,485 1,440 1,400 1,400 5,200 7,300,000 17 ZINC 204 228 228 228 600 136,800 -------------------- ---------------------- Total for Tunai 446,947,200 3,564,830,600 Information for Reguler 18 AALI 12,100 12,500 12,000 12,100 3,184,200 38,975,812,500 19 ABBA 88 93 75 88 473,192,900 41,364,860,700 20 ABMM 755 790 750 755 570,000 430,036,000 21 ACES 1,800 1,800 1,735 1,800 6,238,700 11,045,430,500 22 ACST 468 500 464 468 271,101,400 130,000,305,400 23 ADES 1,510 1,560 1,490 1,510 152,000 231,699,000 24 ADHI 1,590 1,635 1,530 1,590 146,513,200 233,129,933,000 25 ADMF 8,700 8,750 8,625 8,700 166,800 1,451,847,500 26 ADMG 250 270 248 250 66,319,400 16,943,662,200 27 ADRO 1,490 1,540 1,470 1,490 99,547,900 149,209,419,500 28 AGAR 400 400 360 400 12,300 4,584,000 29 AGII 865 880 825 865 3,481,900 2,961,634,500 30 AGRS 216 230 190 216 745,000 153,530,500 31 AHAP 60 62 58 60 56,300 3,308,400 32 AIMS 148 159 148 148 19,200 2,884,300 33 AISA 418 434 416 418 43,416,900 18,330,246,800 34 AKKU 50 50 50 50 11,200 560,000 35 AKPI 560 600 560 560 13,900 7,842,500 36 AKRA 3,270 3,380 3,250 3,270 16,945,400 56,108,050,000 37 AKSI 408 408 400 408 698,700 282,217,000 38 ALDO 560 610 500 560 171,700 90,318,500 39 ALKA 276 306 268 276 29,400 8,011,400 40 ALMI 242 252 242 242 6,400 1,582,600 41 ALTO 316 316 296 316 900 271,600 42 AMAG 226 230 224 226 548,200 123,363,200 43 AMAN 308 308 308 308 197,100 60,706,800 44 AMAR 290 300 290 290 434,400 128,721,200 45 AMFG 2,700 2,720 2,650 2,700 108,900 290,656,000 46 AMIN 256 268 256 256 600 157,800 47 AMOR 2,920 2,960 2,910 2,920 2,994,600 8,736,253,000 48 AMRT 840 875 815 840 5,176,600 4,366,399,500 49 ANDI 54 57 54 54 20,908,000 1,135,287,800 50 ANJT 735 760 705 735 16,100 11,597,000 51 ANTM 1,945 2,070 1,935 1,945 739,754,900 1,478,088,272,000 52 APEX 436 476 426 436 390,400 174,416,200 53 APIC 775 780 755 775 9,542,300 7,355,800,500 54 APII 154 157 154 154 44,200 6,810,300 55 APLI 199 199 188 199 231,400 44,859,600 56 APLN 199 208 198 199 83,760,000 16,834,971,600 57 ARGO 1,925 1,980 1,925 1,925 5,700 11,182,500 58 ARII 400 400 384 400 25,700 10,208,200 59 ARKA 59 63 59 59 12,439,100 735,869,900 60 ARNA 655 690 655 655 2,815,900 1,864,604,000 61 ARTA 256 256 256 256 100 25,600 62 ARTI 50 50 50 50 8,300 415,000 63 ARTO 4,310 4,430 4,280 4,310 3,627,100 15,712,715,000 64 ASBI 310 312 310 310 2,200 684,400 65 ASDM 895 895 890 895 2,400 2,136,500 66 ASGR 820 840 820 820 378,700 312,938,500 67 ASII 6,050 6,175 6,000 6,050 40,341,500 245,576,997,500 68 ASJT 202 208 185 202 720,400 142,554,200 69 ASMI 1,000 1,000 990 1,000 19,400 19,282,000 70 ASPI 107 119 107 107 49,627,200 5,568,514,700 71 ASPI-W 12 14 12 12 7,982,900 101,458,400 72 ASRI 256 274 254 256 225,122,100 59,433,325,800 73 ASRM 1,680 1,720 1,680 1,680 300 508,000 74 ASSA 660 690 650 660 21,886,900 14,554,666,500 75 ATAP 151 151 140 151 3,928,900 566,408,400 76 ATIC 600 650 570 600 1,000 605,000 77 AUTO 1,135 1,150 1,135 1,135 1,442,700 1,642,643,000 78 AYLS 50 50 50 50 131,400 6,570,000 79 AYLS-W 3 4 3 3 1,589,500 5,704,500 80 BABP 50 51 50 50 8,760,600 438,304,000 81 BABP-W4 8 9 7 8 271,200 2,186,900 82 BACA 382 384 380 382 16,000 6,137,800 83 BAJA 123 126 120 123 2,151,300 262,261,400 84 BALI 780 810 775 780 126,900 98,980,000 85 BAPA 50 50 50 50 1,500 75,000 86 BAPI 50 50 50 50 251,200 12,560,000 87 BAPI-W 2 2 1 2 2,022,700 4,035,100 88 BATA 630 635 630 630 50,200 31,627,000 89 BBCA 33,825 34,050 33,700 33,825 6,842,500 231,657,885,000 90 BBHI 454 484 450 454 2,731,000 1,285,122,000 91 BBKP 610 635 590 610 446,483,700 273,137,088,500 92 BBLD 370 378 370 370 2,600 976,000 93 BBMD 1,405 1,405 1,405 1,405 2,500 3,512,500 94 BBNI 6,300 6,475 6,250 6,300 25,868,300 164,793,207,500 95 BBRI 4,180 4,280 4,170 4,180 75,203,600 316,329,841,000 96 BBSI 805 845 795 805 88,600 71,855,000 97 BBSS 98 103 96 98 11,668,800 1,169,879,000 98 BBSS-W 4 4 3 4 644,600 2,163,100 99 BBTN 1,770 1,850 1,755 1,770 80,722,600 144,265,278,500 100 BBYB 294 300 294 294 326,600 97,592,200 101 BCAP 138 150 137 138 3,969,500 564,667,100 102 BCIP 73 78 73 73 13,438,400 983,906,800 103 BDMN 3,220 3,300 3,220 3,220 2,291,600 7,459,967,000 104 BEEF 171 178 170 171 10,112,000 1,752,501,200 105 BEEF-W 2 3 2 2 786,500 1,860,100 106 BEKS 105 105 105 105 9,710,200 1,019,571,000 107 BELL 161 165 161 161 5,474,000 893,205,900 108 BESS 240 240 234 240 119,400 28,356,400 109 BESS-W 93 93 93 93 1,500 139,500 110 BEST 188 196 187 188 144,671,300 27,689,717,900 111 BFIN 560 635 560 560 55,281,300 31,761,282,000 112 BGTG 70 72 70 70 10,963,800 777,929,800 113 BHAT 615 620 605 615 107,813,200 66,420,159,000 114 BHIT 68 69 67 68 18,611,000 1,267,607,100 115 BIKA 186 206 186 186 26,000 5,198,000 116 BINA 705 715 690 705 6,686,700 4,692,511,500 117 BIPI 50 50 50 50 546,000 27,300,000 118 BIPI-W 10 10 9 10 342,800 3,089,200 119 BIPP 50 51 50 50 1,600,000 80,006,600 120 BIRD 1,395 1,500 1,355 1,395 9,617,400 13,726,260,000 121 BISI 1,045 1,055 1,030 1,045 1,120,400 1,163,875,500 122 BJBR 1,580 1,645 1,575 1,580 23,193,500 37,206,081,500 123 BJTM 700 720 690 700 16,501,100 11,598,299,000 124 BKDP 51 51 50 51 7,000 354,200 125 BKSL 51 53 51 51 74,150,900 3,824,733,000 126 BKSW 102 107 102 102 112,500 11,690,900 127 BLTZ 3,000 3,050 3,000 3,000 1,600 4,860,000 128 BLUE 695 705 695 695 183,900 128,742,500 129 BMAS 440 440 382 440 205,000 85,526,600 130 BMRI 6,425 6,600 6,400 6,425 28,711,300 186,131,542,500 131 BMSR 80 86 80 80 868,900 69,893,900 132 BMTR 302 312 300 302 127,862,200 38,908,334,800 133 BNBA 388 398 388 388 689,700 270,141,000 134 BNBR 50 50 50 50 48,300 2,415,000 135 BNGA 1,040 1,105 1,030 1,040 17,528,200 18,820,243,500 136 BNII 370 416 370 370 170,340,200 65,649,919,800 137 BNLI 3,070 3,180 3,040 3,070 1,589,000 4,894,950,000 138 BOGA 1,380 1,420 1,360 1,380 40,318,800 56,770,325,000 139 BOLA 170 176 169 170 3,843,100 653,612,700 140 BOSS 161 173 161 161 18,143,200 2,953,730,400 141 BPTR 80 81 77 80 21,500 1,705,400 142 BRAM 5,200 5,500 5,200 5,200 400 2,145,000 143 BRIS 2,290 2,460 2,270 2,290 205,682,000 484,073,934,000 144 BRMS 85 92 84 85 701,067,600 61,773,904,600 145 BRNA 1,290 1,330 1,135 1,290 34,300 41,899,000 146 BRPT 1,140 1,230 1,140 1,140 85,851,400 101,659,858,000 147 BRPT-W 840 840 840 840 1,000 840,000 148 BSDE 1,260 1,285 1,240 1,260 30,504,100 38,522,114,500 149 BSIM 500 510 500 500 296,200 148,883,500 150 BSIM-W3 15 15 14 15 3,500 49,900 151 BSSR 1,700 1,700 1,655 1,700 5,100 8,521,000 152 BTEK 50 50 50 50 61,200 3,060,000 153 BTON 316 350 312 316 549,600 176,083,800 154 BTPN 3,140 3,180 3,100 3,140 146,200 460,440,000 155 BTPS 3,840 3,910 3,810 3,840 8,583,900 33,234,693,000 156 BUDI 103 107 99 103 14,065,000 1,443,069,500 157 BUKK 940 955 940 940 25,600 24,269,500 158 BULL 330 332 322 330 260,068,800 84,741,787,800 159 BULL-W2 107 107 104 107 518,300 54,401,500 160 BUMI 73 79 73 73 754,606,600 56,753,378,700 161 BUVA 55 58 55 55 97,500 5,482,500 162 BVIC 122 125 120 122 3,430,600 415,505,900 163 BWPT 151 159 151 151 99,212,300 15,295,224,400 164 BYAN 14,425 14,450 14,000 14,425 1,600 22,955,000 165 CAKK 54 55 53 54 1,543,400 83,448,900 166 CAMP 306 320 306 306 1,554,700 483,699,600 167 CANI 108 108 107 108 1,000 107,400 168 CARE 322 332 320 322 176,864,200 57,278,289,200 169 CARS 50 50 50 50 361,300 18,065,000 170 CASH 468 480 460 468 3,119,800 1,473,850,800 171 CASH-W 13 25 9 13 49,452,000 841,599,400 172 CASS 274 292 260 274 2,736,600 737,954,600 173 CBMF 575 595 545 575 2,031,500 1,118,594,000 174 CCSI 244 246 240 244 226,400 54,580,000 175 CEKA 1,820 1,835 1,795 1,820 102,700 186,884,500 176 CENT 143 149 141 143 4,911,800 703,937,700 177 CFIN 232 236 230 232 609,300 141,697,200 178 CINT 242 242 242 242 100 24,200 179 CITA 2,990 2,990 2,850 2,990 6,100 17,816,000 180 CITY 93 93 86 93 48,700 4,334,300 181 CLAY 1,395 1,460 1,305 1,395 3,500 4,624,500 182 CLEO 515 550 510 515 12,139,000 6,401,899,000 183 CLPI 755 765 750 755 269,100 202,291,500 184 CMNP 1,460 1,520 1,320 1,460 3,122,600 4,468,169,500 185 CMNP-W 316 326 254 316 254,800 80,283,000 186 CNTX 220 220 214 220 44,900 9,788,000 187 COCO 750 775 750 750 281,800 212,945,000 188 CPIN 6,600 6,850 6,525 6,600 7,087,700 47,077,837,500 189 CPRI 50 50 50 50 400 20,000 190 CPRO 50 50 50 50 25,500 1,275,000 191 CSAP 384 386 384 384 13,800 5,301,200 192 CSIS 69 74 69 69 3,584,600 247,424,600 193 CSMI 530 580 530 530 21,700 11,537,000 194 CSRA 396 420 392 396 4,341,200 1,762,463,400 195 CTBN 3,430 3,450 3,430 3,430 600 2,060,000 196 CTRA 1,015 1,045 1,000 1,015 17,013,600 17,270,766,000 197 CTTH 55 55 53 55 56,300 3,025,200 198 DADA 52 58 51 52 86,029,800 4,641,054,500 199 DADA-W 4 4 3 4 72,796,300 265,315,500 200 DART 224 226 224 224 5,500 1,232,400 201 DAYA 362 392 362 362 200 75,400 202 DEAL 150 160 147 150 14,191,900 2,181,383,300 203 DEFI 1,690 1,695 1,685 1,690 19,700 33,304,500 204 DEWA 50 50 50 50 223,800 11,190,000 205 DFAM 220 220 194 220 20,200 4,198,600 206 DIGI 376 380 358 376 3,100 1,142,600 207 DILD 232 248 230 232 52,362,700 12,438,517,200 208 DIVA 2,410 2,410 2,410 2,410 1,700 4,097,000 209 DKFT 190 210 186 190 164,821,700 32,000,311,000 210 DLTA 4,230 4,270 4,230 4,230 27,500 116,815,000 211 DMAS 250 258 248 250 114,110,900 28,755,744,400 212 DMMX 230 242 224 230 5,806,000 1,320,041,400 213 DMND 915 925 910 915 18,000 16,490,500 214 DNAR 182 182 175 182 30,100 5,293,100 215 DNET 3,370 3,390 3,330 3,370 17,800 59,401,000 216 DOID 366 392 366 366 150,454,200 56,605,767,600 217 DPNS 260 268 260 260 4,900 1,275,400 218 DPUM 53 54 52 53 154,700 8,245,800 219 DSFI 73 80 69 73 9,603,100 726,566,800 220 DSNG 610 635 605 610 10,080,100 6,250,939,500 221 DSSA 15,900 15,900 15,200 15,900 8,600 133,097,500 222 DUCK 412 450 412 412 25,928,700 10,971,512,600 223 DUTI 3,850 3,850 3,850 3,850 2,200 8,470,000 224 DVLA 2,410 2,450 2,410 2,410 35,300 86,186,000 225 DWGL 165 176 160 165 404,500 66,370,500 226 DWGL-W 24 29 22 24 1,200 31,900 227 DYAN 54 56 54 54 2,267,000 122,825,600 228 EAST 60 61 59 60 206,000 12,221,600 229 EAST-W 5 6 5 5 1,957,400 9,796,900 230 ECII 700 700 700 700 10,000 7,000,000 231 EKAD 1,265 1,290 1,265 1,265 524,800 672,314,500 232 ELSA 362 374 360 362 126,712,600 46,614,154,800 233 EMDE 192 193 192 192 5,200 998,500 234 EMTK 13,000 13,275 13,000 13,000 64,400 853,037,500 235 ENRG 119 127 114 119 514,068,900 61,684,491,500 236 ENZO 50 50 50 50 394,700 19,735,000 237 ENZO-W 7 7 5 7 372,700 2,247,200 238 EPAC 144 153 140 144 22,917,300 3,346,105,300 239 EPMT 2,130 2,150 2,130 2,130 21,000 45,142,000 240 ERAA 2,340 2,390 2,240 2,340 42,729,900 98,041,916,000 241 ERTX 122 126 121 122 2,100 254,900 242 ESIP 110 119 110 110 12,851,500 1,445,294,400 243 ESIP-W 8 8 7 8 1,780,300 12,783,100 244 ESSA 224 242 222 224 30,864,800 7,122,392,000 245 ESTA 115 119 114 115 17,300 1,978,400 246 ESTI 53 56 53 53 285,700 15,270,300 247 EXCL 2,850 2,920 2,810 2,850 81,822,400 234,986,844,000 248 FAST 1,075 1,150 1,025 1,075 166,400 175,830,000 249 FILM 200 206 199 200 4,057,900 820,230,700 250 FITT 91 95 85 91 653,200 58,208,600 251 FITT-W 23 27 22 23 18,100 460,200 252 FMII 590 590 590 590 200 118,000 253 FOOD 105 107 105 105 240,200 25,337,700 254 FORU 147 150 147 147 41,300 6,115,500 255 FORZ 50 50 50 50 100 5,000 256 FPNI 330 406 304 330 261,533,800 92,904,488,400 257 FREN 70 72 69 70 652,380,000 45,889,899,200 258 FREN-W 40 42 40 40 1,181,300 47,387,200 259 FUJI 116 118 115 116 193,800 22,297,700 260 GDST 117 120 110 117 5,655,500 656,153,600 261 GEMA 346 346 346 346 20,000 6,920,000 262 GGRM 41,075 42,050 41,000 41,075 1,867,300 77,199,442,500 263 GGRP 418 436 384 418 86,700 34,999,000 264 GHON 1,750 1,765 1,705 1,750 12,200 21,406,500 265 GIAA 432 462 424 432 288,142,300 128,151,105,000 266 GJTL 655 670 640 655 8,032,300 5,226,912,500 267 GLOB 117 123 114 117 1,200 140,400 268 GLVA 378 378 334 378 95,600 34,545,600 269 GMFI 163 176 161 163 92,665,600 15,572,108,600 270 GOLD 246 256 238 246 260,700 62,916,200 271 GOOD 1,235 1,235 1,225 1,235 496,800 610,713,500 272 GPRA 75 81 74 75 6,987,300 532,198,100 273 GSMF 93 99 93 93 5,100 504,300 274 GWSA 136 140 132 136 1,340,400 182,556,200 275 GZCO 50 50 50 50 190,300 9,515,000 276 HDFA 135 145 135 135 28,700 4,081,400 277 HDIT 258 268 244 258 3,059,300 753,028,400 278 HEAL 3,790 3,900 3,790 3,790 30,900 117,862,000 279 HELI 214 216 212 214 2,300 491,000 280 HELI-W 6 6 5 6 37,100 185,900 281 HERO 840 860 830 840 8,800 7,370,000 282 HEXA 3,310 3,370 3,310 3,310 239,400 798,403,000 283 HITS 486 486 486 486 800 388,800 284 HKMU 117 125 117 117 67,630,300 8,068,033,800 285 HMSP 1,515 1,565 1,510 1,515 99,646,900 152,780,930,500 286 HOKI 1,075 1,115 1,070 1,075 17,162,000 18,768,996,000 287 HOMI 1,300 1,325 1,245 1,300 1,131,500 1,449,854,000 288 HOTL 50 50 50 50 2,200 110,000 289 HRME 53 54 51 53 6,032,400 317,010,800 290 HRTA 258 272 258 258 6,531,700 1,720,396,600 291 HRUM 3,080 3,240 3,060 3,080 4,212,700 13,204,587,000 292 IATA 50 50 50 50 2,200 110,000 293 IBFN 280 280 254 280 300 79,000 294 IBFN-W 5 7 5 5 94,800 659,200 295 IBST 7,250 7,250 7,250 7,250 1,200 8,700,000 296 ICBP 9,300 9,575 9,275 9,300 18,237,100 171,103,767,500 297 ICON 78 85 76 78 2,898,900 228,265,000 298 IDPR 228 230 220 228 38,700 8,741,000 299 IFII 152 156 150 152 253,100 38,755,900 300 IFSH 390 390 390 390 30,200 11,778,000 301 IGAR 354 354 348 354 137,800 48,260,000 302 IKAI 50 50 50 50 308,300 15,415,000 303 IKAN 148 154 147 148 9,798,700 1,478,192,300 304 IKBI 236 236 236 236 1,300 306,800 305 IMAS 1,520 1,645 1,450 1,520 100,709,100 155,850,982,000 306 IMJS 406 430 392 406 65,236,200 26,921,285,000 307 IMPC 1,350 1,355 1,345 1,350 1,442,300 1,945,187,500 308 INAF 4,040 4,190 3,980 4,040 3,197,600 12,997,055,000 309 INAI 332 332 330 332 28,700 9,494,800 310 INCF 73 76 73 73 229,600 16,817,500 311 INCI 950 980 870 950 1,628,200 1,495,365,000 312 INCO 5,200 5,475 5,175 5,200 21,764,600 115,377,182,500 313 INDF 6,825 6,950 6,825 6,825 7,869,500 53,900,687,500 314 INDO 131 133 125 131 23,600 3,075,600 315 INDO-W 34 34 32 34 6,100 199,400 316 INDR 3,180 3,300 2,940 3,180 52,600 162,529,000 317 INDS 2,010 2,070 1,920 2,010 10,300 20,069,500 318 INDX 55 55 55 55 11,200 616,000 319 INDY 1,855 1,925 1,840 1,855 29,386,000 55,085,662,500 320 INKP 10,675 11,225 10,500 10,675 12,662,500 135,703,715,000 321 INOV 174 174 165 174 10,090,300 1,665,101,100 322 INPC 70 72 69 70 547,300 38,168,900 323 INPC-W 3 4 3 3 486,700 1,461,300 324 INPP 720 720 720 720 100 72,000 325 INPS 3,700 3,700 3,700 3,700 8,100 29,970,000 326 INRU 1,070 1,080 1,010 1,070 27,700 28,630,500 327 INTA 200 206 200 200 65,700 13,209,000 328 INTD 111 115 111 111 25,300 2,909,100 329 INTP 14,400 14,550 14,150 14,400 1,989,300 28,509,842,500 330 IPCC 560 595 550 560 8,361,100 4,720,020,000 331 IPCM 358 366 350 358 152,800 54,876,800 332 IPOL 171 183 138 171 55,495,300 9,477,775,900 333 IPTV 288 292 286 288 13,034,600 3,786,065,000 334 IPTV-W 27 27 25 27 208,000 5,595,800 335 IRRA 1,540 1,580 1,520 1,540 20,222,700 31,384,787,000 336 ISAT 5,275 6,475 5,275 5,275 84,006,800 486,157,085,000 337 ISSP 170 178 170 170 16,446,000 2,854,700,100 338 ITIC 680 715 670 680 9,839,200 6,776,114,500 339 ITMA 560 560 545 560 13,000 7,246,000 340 ITMG 14,275 14,675 14,200 14,275 2,572,200 37,045,135,000 341 JAWA 96 99 93 96 27,800 2,680,900 342 JAYA 137 150 137 137 10,809,000 1,500,192,700 343 JAYA-W 8 9 8 8 1,170,400 9,839,800 344 JECC 6,000 6,000 6,000 6,000 30,000 180,000,000 345 JIHD 446 446 428 446 8,500 3,728,000 346 JKON 340 340 336 340 183,500 62,389,200 347 JMAS 206 228 202 206 84,300 17,491,400 348 JPFA 1,530 1,605 1,515 1,530 12,714,700 19,753,282,500 349 JRPT 590 595 570 590 4,111,300 2,388,408,500 350 JSKY 226 232 222 226 19,592,900 4,428,470,800 351 JSMR 4,700 4,780 4,670 4,700 13,009,900 61,506,387,000 352 JSPT 855 855 855 855 8,700 7,438,500 353 JTPE 965 965 940 965 308,800 292,926,000 354 KAEF 4,260 4,360 4,130 4,260 13,142,100 55,661,136,000 355 KARW 76 76 73 76 189,100 14,145,700 356 KAYU 80 84 79 80 3,014,200 244,825,100 357 KBAG 50 50 50 50 46,031,000 2,301,550,000 358 KBAG-W 4 4 3 4 4,034,900 12,913,700 359 KBLI 400 410 392 400 2,818,900 1,128,019,400 360 KBLM 220 230 220 220 387,000 86,415,400 361 KBLV 440 440 440 440 100 44,000 362 KDSI 830 845 830 830 35,200 29,293,500 363 KEEN 416 462 378 416 10,433,900 4,344,902,400 364 KEJU 1,385 1,425 1,355 1,385 322,300 451,285,500 365 KIAS 50 50 50 50 5,600 280,000 366 KIJA 214 228 212 214 43,810,600 9,652,410,200 367 KINO 2,720 2,820 2,720 2,720 172,800 475,397,000 368 KIOS 148 156 148 148 700 108,400 369 KJEN 1,195 1,225 1,180 1,195 600 718,500 370 KKGI 286 308 286 286 349,000 101,797,000 371 KLBF 1,490 1,505 1,475 1,490 26,060,300 38,848,509,500 372 KMDS 466 468 430 466 2,900 1,293,600 373 KMTR 334 346 330 334 6,600 2,203,600 374 KOBX 121 122 117 121 502,600 60,057,100 375 KOIN 101 101 101 101 1,200 121,200 376 KONI 500 500 482 500 400 195,400 377 KOPI 470 474 470 470 3,400 1,604,400 378 KOTA 358 392 358 358 86,562,500 31,104,674,600 379 KOTA-W 356 356 137 356 300 64,400 380 KPAL 50 51 50 50 524,800 26,249,000 381 KPAS 73 76 72 73 2,087,400 154,098,300 382 KPAS-W 21 21 20 21 200 4,100 383 KPIG 107 108 105 107 3,701,800 394,366,800 384 KRAS 442 458 438 442 79,560,800 35,612,852,400 385 KREN 85 89 85 85 11,027,900 951,649,000 386 LAND 178 180 178 178 68,400 12,310,800 387 LEAD 50 50 50 50 1,942,700 97,135,000 388 LIFE 4,800 4,800 4,800 4,800 100 480,000 389 LINK 2,490 2,570 2,450 2,490 9,069,500 22,723,065,000 390 LION 368 370 368 368 1,500 553,600 391 LMAS 50 50 50 50 45,600 2,280,000 392 LMPI 86 87 86 86 300 26,000 393 LMSH 444 446 444 444 1,200 534,800 394 LPCK 1,460 1,500 1,445 1,460 2,384,300 3,492,627,500 395 LPIN 258 258 244 258 56,700 14,020,600 396 LPKR 228 238 228 228 103,169,700 23,923,111,600 397 LPLI 85 89 84 85 93,500 7,949,000 398 LPPF 1,325 1,370 1,315 1,325 14,226,800 19,030,254,500 399 LPPS 85 87 79 85 438,300 36,592,500 400 LRNA 175 180 174 175 72,300 12,631,000 401 LSIP 1,335 1,385 1,335 1,335 34,623,000 47,015,171,000 402 LTLS 498 500 494 498 54,300 26,935,200 403 LUCK 177 180 176 177 1,768,600 314,200,200 404 MAIN 780 825 775 780 8,058,200 6,391,941,500 405 MAMI 50 50 50 50 562,900 28,145,000 406 MAMI-W 4 5 4 4 1,527,600 6,111,200 407 MAPA 2,610 2,810 2,610 2,610 1,767,200 4,693,804,000 408 MAPB 1,345 1,350 1,310 1,345 12,900 16,957,000 409 MAPI 845 910 845 845 17,934,800 15,391,544,500 410 MARI 78 78 58 78 226,085,600 16,225,085,200 411 MARK 775 800 760 775 3,038,500 2,353,265,000 412 MASA 1,025 1,050 980 1,025 1,942,600 1,949,954,000 413 MAYA 7,900 8,100 7,900 7,900 2,800 22,600,000 414 MBAP 2,710 2,760 2,710 2,710 190,600 521,126,000 415 MBSS 500 535 490 500 2,697,800 1,384,073,700 416 MBTO 94 94 93 94 5,400 502,600 417 MCAS 3,850 3,850 3,700 3,850 3,321,900 12,450,295,000 418 MCOR 140 147 138 140 8,914,200 1,259,400,900 419 MDIA 60 65 55 60 3,095,400 189,623,600 420 MDKA 2,500 2,650 2,480 2,500 55,561,600 141,975,765,000 421 MDKI 248 270 248 248 3,699,600 928,339,600 422 MDRN 50 50 50 50 100 5,000 423 MEDC 620 650 605 620 223,439,400 140,582,787,500 424 MEGA 7,000 7,000 7,000 7,000 300 2,100,000 425 MERK 3,270 3,290 3,250 3,270 38,000 124,110,000 426 META 240 254 226 240 364,577,900 87,792,171,200 427 MFIN 1,050 1,100 980 1,050 33,100 34,830,000 428 MFMI 775 820 755 775 333,000 266,527,000 429 MGRO 800 800 780 800 2,892,800 2,282,517,500 430 MICE 298 300 298 298 20,400 6,119,200 431 MIDI 1,925 1,990 1,925 1,925 7,200 14,208,000 432 MIKA 2,770 2,840 2,730 2,770 26,292,900 72,855,977,000 433 MINA 50 50 50 50 200 10,000 434 MIRA 50 50 50 50 10,000 500,000 435 MKNT 50 50 50 50 9,700 485,000 436 MLBI 9,600 9,675 9,475 9,600 81,000 775,400,000 437 MLIA 590 620 585 590 5,565,000 3,367,990,500 438 MLPL 72 74 71 72 7,232,600 518,256,100 439 MLPT 710 725 710 710 102,600 73,344,000 440 MMLP 300 306 298 300 3,870,900 1,162,836,800 441 MNCN 1,155 1,220 1,145 1,155 70,767,000 82,567,587,000 442 MPMX 515 550 510 515 45,565,300 23,696,586,000 443 MPOW 71 79 71 71 33,000 2,374,800 444 MPPA 109 112 106 109 7,204,800 785,052,200 445 MPRO 1,740 1,740 1,730 1,740 500 866,000 446 MRAT 174 180 167 174 2,651,700 461,508,200 447 MSIN 182 192 176 182 4,666,500 853,028,800 448 MSKY 680 680 660 680 20,700 13,869,500 449 MTDL 1,590 1,615 1,585 1,590 5,094,900 8,146,622,000 450 MTFN 50 50 50 50 7,500 375,000 451 MTLA 440 446 440 440 6,600 2,910,200 452 MTPS 175 194 175 175 542,200 95,002,400 453 MTSM 218 218 218 218 100 21,800 454 MTWI 62 67 60 62 188,400 11,451,500 455 MYOH 1,260 1,260 1,250 1,260 65,400 82,326,000 456 MYOR 2,910 2,940 2,840 2,910 6,995,100 20,170,622,000 457 MYTX 51 53 50 51 23,800 1,224,700 458 NATO 585 615 585 585 148,869,400 89,723,077,000 459 NELY 144 145 142 144 1,068,300 153,284,300 460 NFCX 2,300 2,390 2,180 2,300 7,800 17,593,000 461 NICK 284 308 268 284 21,900 5,968,200 462 NIKL 1,505 1,605 1,500 1,505 5,764,000 8,916,755,500 463 NIRO 165 175 154 165 1,015,200 160,641,100 464 NISP 820 835 810 820 522,400 430,092,500 465 NOBU 885 995 885 885 6,400 5,715,000 466 NRCA 388 398 388 388 610,700 239,881,600 467 NZIA 155 155 153 155 57,000 8,721,200 468 OKAS 107 113 107 107 4,761,200 519,052,400 469 OPMS 167 172 162 167 3,413,800 573,713,500 470 PADI 50 50 50 50 100 5,000 471 PALM 362 390 360 362 3,034,800 1,151,714,800 472 PAMG 105 110 104 105 4,721,900 500,927,600 473 PANI 109 120 105 109 181,400 20,091,700 474 PANR 152 164 148 152 1,943,800 292,911,500 475 PANS 1,045 1,065 1,015 1,045 630,000 662,985,000 476 PBID 1,390 1,450 1,360 1,390 167,700 236,423,000 477 PBRX 252 258 248 252 10,713,300 2,705,772,000 478 PBSA 595 595 595 595 400 238,000 479 PCAR 595 635 595 595 356,400 214,466,500 480 PDES 446 448 378 446 14,000 5,614,800 481 PEGE 146 162 115 146 68,300 8,292,900 482 PEHA 1,695 1,720 1,650 1,695 550,700 931,307,500 483 PGAS 1,725 1,810 1,720 1,725 266,567,100 468,855,046,000 484 PGJO 60 70 60 60 87,900 5,281,700 485 PGLI 238 240 224 238 41,800 10,015,600 486 PGUN 246 270 246 246 159,000 41,230,600 487 PICO 149 155 146 149 943,900 141,859,700 488 PJAA 610 620 595 610 632,600 383,046,000 489 PKPK 56 62 55 56 412,300 23,024,400 490 PLAN 107 109 103 107 491,200 52,458,500 491 PLAN-W 5 5 3 5 1,807,700 7,476,700 492 PMJS 109 120 104 109 15,100 1,657,800 493 PMMP 274 278 274 274 2,796,900 766,389,600 494 PNBN 1,070 1,100 1,045 1,070 8,922,000 9,491,550,500 495 PNBS 87 92 86 87 88,850,300 7,869,683,400 496 PNGO 800 810 700 800 58,400 46,645,500 497 PNIN 870 900 850 870 1,071,300 938,041,000 498 PNLF 250 262 250 250 18,559,600 4,703,552,600 499 POLI 820 860 785 820 9,600 7,554,500 500 POLL 4,590 4,690 4,390 4,590 1,498,400 6,808,120,000 501 POLU 700 700 690 700 700 486,000 502 POLY 57 61 57 57 4,619,100 267,689,200 503 PORT 412 412 398 412 1,400 575,400 504 POWR 720 750 710 720 14,465,400 10,525,192,500 505 PPGL 156 162 156 156 9,190,500 1,465,729,800 506 PPGL-W 9 10 8 9 3,356,700 30,656,100 507 PPRE 276 286 270 276 16,715,100 4,629,932,800 508 PPRO 101 108 101 101 654,143,700 67,912,588,400 509 PRAS 122 122 122 122 100 12,200 510 PRDA 3,490 3,530 3,460 3,490 88,000 309,169,000 511 PRIM 236 250 236 236 287,600 68,540,000 512 PRIM-W 4 6 4 4 2,203,700 12,922,000 513 PSAB 276 308 274 276 204,677,400 59,308,752,800 514 PSDN 130 130 130 130 100 13,000 515 PSGO 115 119 114 115 60,900 7,088,200 516 PSKT 50 50 50 50 160,200 8,010,000 517 PSSI 171 174 170 171 1,337,000 229,562,300 518 PTBA 2,890 2,940 2,840 2,890 64,321,200 185,722,697,000 519 PTIS 172 172 172 172 100 17,200 520 PTPP 1,845 1,860 1,765 1,845 119,948,600 217,885,581,000 521 PTPW 1,095 1,125 1,095 1,095 1,140,300 1,259,490,500 522 PTRO 1,975 2,010 1,960 1,975 953,100 1,883,842,500 523 PTSN 240 246 236 240 9,747,400 2,348,182,600 524 PUDP 230 230 226 230 500 113,400 525 PURA 125 128 124 125 650,493,900 81,305,987,700 526 PURA-W 21 22 21 21 2,784,700 58,487,500 527 PURE 236 252 228 236 5,927,200 1,438,599,800 528 PURE-W 22 24 22 22 2,718,600 60,853,900 529 PURI 300 306 292 300 47,100 14,111,200 530 PWON 515 550 510 515 109,721,800 57,339,121,000 531 PYFA 965 1,020 950 965 2,173,700 2,141,742,500 532 PZZA 815 825 800 815 935,300 760,564,000 533 R-LQ45X 991 1,050 991 991 53,400 53,204,600 534 RAJA 270 294 270 270 60,944,900 17,005,108,400 535 RALS 815 850 805 815 25,693,300 21,130,477,000 536 RANC 442 462 442 442 1,651,000 740,928,200 537 RBMS 51 52 50 51 1,397,000 70,051,900 538 RDTX 5,250 5,250 5,250 5,250 35,300 185,325,000 539 REAL 50 50 50 50 5,900 295,000 540 RELI 300 326 300 300 7,400 2,223,200 541 RICY 112 119 108 112 116,400 12,666,000 542 RIGS 278 280 268 278 119,800 32,693,200 543 RISE 422 422 422 422 80,200 33,844,400 544 RMBA 348 350 346 348 42,100 14,713,800 545 ROCK 975 975 775 975 9,900 8,281,500 546 RODA 53 55 53 53 57,200 3,033,000 547 RONY 178 180 178 178 12,600 2,247,800 548 ROTI 1,330 1,340 1,330 1,330 12,300 16,391,500 549 RUIS 294 304 288 294 5,900 1,721,000 550 SAFE 184 188 184 184 217,900 40,596,900 551 SAME 292 312 290 292 95,474,000 28,853,880,200 552 SAMF 396 398 396 396 11,200 4,456,600 553 SAPX 2,190 2,190 2,190 2,190 100 219,000 554 SATU 50 50 50 50 326,600 16,330,000 555 SBAT 106 117 106 106 41,604,200 4,591,578,800 556 SBAT-W 12 12 11 12 3,243,300 38,878,400 557 SCMA 2,240 2,330 2,170 2,240 11,977,200 27,067,457,000 558 SCNP 250 250 250 250 24,200 6,050,000 559 SDMU 58 68 57 58 20,509,500 1,273,769,600 560 SDPC 108 108 104 108 1,900 200,600 561 SDRA 740 785 740 740 13,300 10,183,500 562 SFAN 1,325 1,335 1,280 1,325 750,900 980,559,500 563 SGER 720 730 700 720 4,342,300 3,118,038,500 564 SGER-W 314 318 314 314 5,200 1,647,200 565 SGRO 1,650 1,710 1,645 1,650 646,700 1,073,429,000 566 SHID 2,760 2,900 2,750 2,760 500,400 1,376,146,000 567 SHIP 590 610 590 590 827,100 497,297,000 568 SIDO 805 830 800 805 31,712,000 25,491,584,500 569 SILO 5,500 5,575 5,400 5,500 279,400 1,536,647,500 570 SIMP 426 448 422 426 28,289,600 12,317,819,000 571 SINI 372 380 358 372 79,500 29,530,800 572 SINI-W 310 318 200 310 2,900 825,400 573 SIPD 1,500 1,500 1,200 1,500 731,700 1,022,294,000 574 SKBM 322 336 318 322 300 97,600 575 SKLT 1,565 1,670 1,555 1,565 500 791,500 576 SKRN 720 720 715 720 33,000 23,620,000 577 SLIS 5,000 5,075 5,000 5,000 59,500 300,725,000 578 SMAR 3,960 3,960 3,750 3,960 73,000 282,582,000 579 SMBR 1,125 1,215 1,070 1,125 81,583,100 94,042,924,000 580 SMCB 1,405 1,445 1,385 1,405 143,500 200,743,500 581 SMDM 103 106 99 103 4,100 411,400 582 SMDR 294 306 292 294 3,076,100 914,944,200 583 SMGR 12,575 12,750 12,550 12,575 2,617,200 33,106,225,000 584 SMKL 206 214 196 206 737,300 146,845,600 585 SMKL-W 18 32 17 18 1,235,200 21,256,900 586 SMMA 11,400 11,500 11,400 11,400 2,400 27,480,000 587 SMMT 121 129 121 121 556,500 68,969,400 588 SMRA 830 860 820 830 61,304,200 51,200,034,500 589 SMSM 1,345 1,395 1,340 1,345 832,500 1,125,996,500 590 SOCI 278 296 274 278 39,697,000 11,165,072,400 591 SOFA 104 105 99 104 79,700 7,900,600 592 SOFA-W 4 4 3 4 5,764,500 20,923,400 593 SOHO 4,580 4,840 4,510 4,580 24,600 113,840,000 594 SONA 6,000 6,000 5,900 6,000 200 1,190,000 595 SOSS 386 394 376 386 23,700 9,012,600 596 SOSS-W 40 47 23 40 2,600 108,700 597 SOTS 199 199 199 199 100 19,900 598 SOTS-W 28 43 28 28 1,000 29,500 599 SPMA 322 322 316 322 53,100 16,913,600 600 SPTO 620 630 600 620 1,291,700 790,984,500 601 SQMI 370 378 370 370 7,133,200 2,657,475,200 602 SRAJ 218 244 214 218 146,900 34,207,800 603 SRIL 266 278 264 266 43,527,900 11,697,726,600 604 SRSN 59 59 58 59 2,077,500 121,376,600 605 SRTG 3,520 3,690 3,480 3,520 3,162,800 11,232,505,000 606 SSIA 595 610 570 595 24,743,800 14,542,592,000 607 SSMS 1,245 1,295 1,240 1,245 15,705,000 19,819,869,500 608 SSTM 560 575 550 560 27,800 15,571,000 609 STAR 107 115 105 107 2,800 300,200 610 STTP 9,500 9,500 9,100 9,500 2,900 27,490,000 611 SULI 50 50 50 50 1,600 80,000 612 SURE 2,530 2,540 2,530 2,530 2,400 6,073,000 613 SWAT 105 107 104 105 345,100 36,192,300 614 TALF 272 272 272 272 400 108,800 615 TAMA 107 122 107 107 48,174,500 5,583,616,500 616 TAMA-W 6 7 6 6 4,790,600 28,974,900 617 TAMU 50 50 50 50 310,900 15,545,000 618 TARA 50 50 50 50 23,400 1,170,000 619 TAXI 50 50 50 50 23,100 1,155,000 620 TBIG 1,650 1,720 1,615 1,650 17,706,400 29,392,664,000 621 TBLA 930 995 930 930 21,199,100 20,389,709,500 622 TBMS 945 950 900 945 31,100 28,909,000 623 TCID 6,500 6,600 6,500 6,500 146,800 958,925,000 624 TCPI 6,875 7,175 6,300 6,875 11,127,100 72,047,130,000 625 TDPM 151 160 149 151 16,309,200 2,523,375,300 626 TEBE 515 545 515 515 18,900 9,762,500 627 TFAS 180 180 170 180 41,900 7,310,200 628 TFCO 476 476 444 476 6,400 3,029,400 629 TGKA 7,300 7,300 7,100 7,300 600 4,360,000 630 TGRA 159 168 155 159 54,971,700 8,869,412,900 631 TIFA 555 560 555 555 9,500 5,315,000 632 TINS 1,545 1,605 1,510 1,545 64,874,700 101,271,950,000 633 TIRA 262 262 256 262 14,300 3,697,200 634 TIRT 50 51 50 50 451,500 22,581,000 635 TKIM 10,225 10,725 10,000 10,225 9,161,600 94,345,650,000 636 TLKM 3,420 3,530 3,400 3,420 184,525,500 639,591,192,000 637 TMAS 142 157 142 142 12,430,000 1,856,233,700 638 TMPO 145 155 145 145 1,200 179,800 639 TNCA 452 492 450 452 7,092,000 3,364,368,000 640 TOBA 530 530 515 530 204,500 107,093,000 641 TOPS 50 50 50 50 267,000 13,350,000 642 TOTL 384 394 382 384 2,171,500 839,361,600 643 TOTO 240 250 238 240 864,100 208,492,200 644 TOWR 975 995 970 975 83,563,500 81,889,851,000 645 TOYS 615 650 615 615 2,531,400 1,600,676,500 646 TOYS-W 10 11 9 10 714,200 7,143,400 647 TPIA 9,350 9,500 9,300 9,350 2,556,000 23,930,402,500 648 TPMA 370 370 350 370 2,900 1,068,000 649 TRIM 94 111 94 94 513,200 49,561,300 650 TRIN 212 224 212 212 6,280,200 1,356,181,200 651 TRIN-W 9 10 8 9 2,481,100 22,336,300 652 TRIS 163 171 163 163 36,000 5,982,100 653 TRJA 154 157 147 154 215,800 33,419,700 654 TRST 416 430 400 416 9,900 4,136,800 655 TRUK 175 175 171 175 561,000 97,300,700 656 TRUS 304 328 300 304 1,300 406,200 657 TSPC 1,375 1,400 1,370 1,375 792,600 1,094,080,500 658 TUGU 1,890 1,900 1,865 1,890 38,800 73,399,000 659 TURI 1,320 1,330 1,320 1,320 30,300 40,296,000 660 UANG 210 230 206 210 11,900 2,647,200 661 UCID 1,515 1,560 1,510 1,515 211,800 322,946,000 662 ULTJ 1,660 1,675 1,645 1,660 2,267,600 3,759,998,000 663 UNIC 4,840 4,860 4,840 4,840 5,800 28,128,000 664 UNIT 157 157 157 157 1,200 188,400 665 UNSP 113 116 111 113 1,141,800 128,808,700 666 UNTR 26,500 27,300 26,325 26,500 2,587,300 68,970,905,000 667 UNVR 7,350 7,475 7,350 7,350 8,044,100 59,466,337,500 668 URBN 645 740 645 645 261,700 175,006,000 669 URBN-W 11 12 11 11 213,600 2,349,900 670 VICI 334 364 334 334 4,782,200 1,610,686,600 671 VICO 80 81 75 80 7,900 602,200 672 VINS 93 93 91 93 53,000 4,894,200 673 VIVA 51 54 50 51 41,981,300 2,182,429,800 674 VOKS 252 260 250 252 368,600 93,138,400 675 WAPO 67 67 63 67 6,800 435,000 676 WEGE 274 280 264 274 135,990,600 36,782,951,400 677 WEHA 65 68 64 65 708,200 46,672,300 678 WICO 446 448 426 446 14,300 6,248,000 679 WIIM 550 575 550 550 15,827,000 8,861,329,500 680 WIKA 2,020 2,080 1,995 2,020 76,351,400 155,017,378,500 681 WINS 110 119 110 110 22,977,700 2,553,555,100 682 WOMF 264 300 264 264 1,279,800 343,554,200 683 WOOD 560 580 560 560 7,366,300 4,166,629,500 684 WOWS 72 76 71 72 38,808,900 2,852,139,400 685 WSBP 284 296 278 284 499,520,600 144,027,879,800 686 WSKT 1,485 1,535 1,415 1,485 513,517,300 760,859,041,500 687 WTON 404 424 402 404 60,313,800 24,789,117,800 688 XAFA 1,050 1,050 1,050 1,050 100 105,000 689 XBES 955 955 955 955 100 95,500 690 XBNI 1,035 1,035 1,035 1,035 200 207,000 691 XCID 84 84 84 84 10,200 856,800 692 XCLQ 98 98 98 98 65,000 6,370,000 693 XDIF 475 475 475 475 200 95,000 694 XDSG 971 974 971 971 2,200 2,136,800 695 XIHD 470 476 470 470 12,600 5,934,200 696 XIIC 1,055 1,060 1,055 1,055 20,000 21,150,000 697 XIIF 604 608 600 604 10,200 6,177,200 698 XIIT 528 537 528 528 34,300 18,247,200 699 XIJI 656 664 648 656 1,200 786,600 700 XILV 110 111 110 110 300 33,200 701 XIML 258 260 258 258 35,000 9,070,000 702 XIPI 176 188 176 176 500 90,200 703 XISC 780 794 770 780 31,900 24,911,300 704 XISI 339 345 339 339 600 204,000 705 XISR 386 390 384 386 2,800 1,085,200 706 XKIV 499 499 499 499 100 49,900 707 XKMS 1,050 1,050 1,050 1,050 100 105,000 708 XMTS 479 479 479 479 300 143,700 709 XNVE 160 161 158 160 76,600 12,241,200 710 XPFT 750 750 700 750 200 145,000 711 XSMU 122 122 122 122 1,200 146,400 712 XSSI 96 97 89 96 924,700 86,794,600 713 XSSK 659 659 659 659 5,000 3,295,000 714 YELO 50 50 50 50 687,400 34,370,000 715 YELO-W 8 8 7 8 159,600 1,121,300 716 YULE 318 324 318 318 3,700 1,194,800 717 ZBRA 123 130 123 123 541,400 67,332,200 718 ZINC 204 230 204 204 1,026,915,800 225,372,363,600 719 ZONE 386 402 382 386 95,400 36,534,600 -------------------- ---------------------- Total for Reguler 17,790,668,200 13,171,693,657,300 Information for Negosiasi 720 ACES 1,800 1,748 1,748 1,748 3,105,000 5,427,540,000 721 ADHI 1,590 2,880 1,608 2,880 422,500 865,000,500 722 ADRO 1,490 1,515 1,499 1,499 76 114,177 723 AKRA 3,270 5,700 5,700 5,700 20,000 114,000,000 724 AMAR 290 276 276 276 13,391,800 3,696,136,800 725 ANTM 1,945 1,990 1,860 1,990 78,017 145,113,830 726 APIC 775 775 720 720 21,071,600 15,681,490,000 727 ARTO 4,310 200 200 200 5,400 1,080,000 728 ASII 6,050 6,100 6,083 6,083 85,033 517,258,000 729 ASSA 660 718 718 718 7,656,333 5,497,247,094 730 AUTO 1,135 1,130 1,130 1,130 57,000 64,410,000 731 AYLS-W 3 4 3 3 120 440 732 BAPI 50 21 21 21 500,000 10,500,000 733 BBCA 33,825 33,975 33,675 33,675 175,646 5,947,634,587 734 BBKP 610 575 570 575 521,700 299,850,075 735 BBMD 1,405 1,400 1,400 1,400 360,100 504,140,000 736 BBNI 6,300 6,425 6,300 6,300 30,165 190,053,325 737 BBRI 4,180 4,250 4,100 4,209 1,553,849 6,577,664,091 738 BBSI 805 515 515 515 6,250,000 3,218,750,000 739 BCAP 138 166 165 166 91,488,100 15,096,745,300 740 BDMN 3,220 3,280 3,248 3,248 138,423 449,709,457 741 BEKS 105 95 1 50 25,907,150 1,328,191,350 742 BEKS-R 0 1 1 1 15,141,300 15,141,300 743 BELL 161 163 163 163 28,023,200 4,567,781,600 744 BIPI 50 64 64 64 653,500 41,824,000 745 BJBR 1,580 1,820 1,510 1,820 12,449,624 22,550,018,290 746 BJTM 700 710 710 710 84 59,640 747 BKSL 51 61 61 61 2,650,000 161,650,000 748 BLTA 50 7 7 7 4,250,000 29,750,000 749 BMRI 6,425 6,525 6,500 6,500 145 943,875 750 BMTR 302 306 306 306 21 6,426 751 BNGA 1,040 1,045 600 1,045 122 106,130 752 BNII 370 100 100 100 33 3,300 753 BOGA 1,380 1,720 1,360 1,720 10,400,000 17,384,000,000 754 BOSS 161 177 176 177 62,271,000 10,960,000,000 755 BRIS 2,290 2,405 2,405 2,405 4,500 10,822,500 756 BRMS 85 88 88 88 45,409,000 3,995,992,000 757 BRPT 1,140 1,205 1,205 1,205 5,000,000 6,025,000,000 758 BSDE 1,260 1,275 1,262 1,262 400,053 505,220,600 759 BTPS 3,840 3,881 3,881 3,881 1,855,400 7,200,807,400 760 BULL 330 328 326 328 120,633 39,567,558 761 BUMI 73 78 78 78 111,310,000 8,682,180,000 762 BUVA 55 231 153 155 13,624,910 2,602,065,580 763 CARE 322 398 320 398 32,200,000 12,113,600,000 764 CARS 50 50 40 50 387,519,200 18,212,482,000 765 CASA 376 376 352 352 47,710,000 16,890,160,000 766 CBMF 575 510 510 510 6,187,500 3,155,625,000 767 CPIN 6,600 6,700 6,700 6,700 11 73,700 768 CTRA 1,015 1,035 1,035 1,035 27 27,945 769 DADA-W 4 4 3 4 150 500 770 DEWA 50 47 37 47 516,000,000 21,672,000,000 771 DFAM 220 214 214 214 509,600 109,054,400 772 DGIK 50 45 45 45 420,800 18,936,000 773 DMAS 250 253 252 253 63,300 15,960,975 774 DMND 915 925 920 925 200 184,500 775 DWGL 165 200 200 200 6,445,850 1,289,170,000 776 ELSA 362 368 368 368 65 23,920 777 ELTY 50 10 10 10 56,100 561,000 778 EMDE 192 185 182 185 30,060,000 5,478,540,000 779 EMTK 13,000 11,000 11,000 11,000 1,000,000 11,000,000,000 780 ENZO-W 7 7 6 7 150 950 781 ERAA 2,340 2,397 2,250 2,397 830,900 1,923,290,000 782 EXCL 2,850 2,850 2,850 2,850 33,600 95,760,000 783 GGRM 41,075 41,144 41,144 41,144 36 1,481,184 784 HDIT 258 248 246 248 7,000 1,729,000 785 HMSP 1,515 1,530 1,150 1,150 35,633 40,990,490 786 HRME 53 50 50 50 1,000,000 50,000,000 787 IBST 7,250 7,250 7,250 7,250 470,000 3,407,500,000 788 ICBP 9,300 10,900 9,525 10,900 55,740 607,511,000 789 IMPC 1,350 1,200 1,200 1,200 500,000 600,000,000 790 INCO 5,200 5,300 5,217 5,300 1,259,456 6,570,586,600 791 INDF 6,825 7,900 6,850 7,900 27,511 217,325,350 792 INKP 10,675 10,900 10,900 10,900 54 588,600 793 INPS 3,700 3,700 3,700 3,700 277,564 1,026,986,800 794 INTP 14,400 14,479 14,479 14,479 19,600 283,788,400 795 IPTV 288 540 540 540 183,170,000 98,911,800,000 796 ISAT 5,275 6,075 6,075 6,075 85 516,375 797 ITMG 14,275 14,575 14,575 14,575 98 1,428,350 798 JPFA 1,530 1,570 1,570 1,570 62 97,340 799 JSMR 4,700 4,765 4,765 4,765 1,447,400 6,896,861,000 800 KBAG 50 45 40 40 60,316,700 2,412,818,000 801 KBAG-W 4 4 4 4 6,560 26,240 802 KIAS 50 50 50 50 135,087,200 6,754,360,000 803 KJEN 1,195 1,195 1,195 1,195 200 239,000 804 KLBF 1,490 1,490 1,490 1,490 65 96,850 805 KOTA 358 450 450 450 833,300 374,985,000 806 KPIG 107 138 106 107 1,124,181,300 120,271,158,300 807 LIFE 4,800 4,500 4,500 4,500 101,800 458,100,000 808 LINK 2,490 2,510 2,510 2,510 41 102,910 809 LPPF 1,325 1,350 1,235 1,350 2,457,400 3,207,389,000 810 MAMI 50 15 12 12 2,833,300 34,999,500 811 MASA 1,025 1,040 1,040 1,040 20,000 20,800,000 812 MCAS 3,850 3,500 3,500 3,500 142,500 498,750,000 813 MCOR 140 142 142 142 1,723,775,228 244,776,082,376 814 MDIA 60 61 61 61 50,000 3,050,000 815 MDKA 2,500 2,592 2,460 2,460 3,080,022 7,877,816,540 816 MEDC 620 100 100 100 60 6,000 817 META 240 250 228 228 7,520,000 1,715,000,000 818 MIKA 2,770 2,770 2,770 2,770 588,000 1,628,760,000 819 MKNT 50 50 50 50 22,000,000 1,100,000,000 820 MKPI 28,000 19,000 19,000 19,000 838,000 15,922,000,000 821 MNCN 1,155 1,195 1,195 1,195 107 127,865 822 MTDL 1,590 1,600 1,600 1,600 23 36,800 823 MTLA 440 460 460 460 88,937,333 40,911,173,180 824 MTPS 175 188 188 188 100 18,800 825 NATO 585 590 590 590 5,000,000 2,950,000,000 826 PAMG 105 100 100 100 1,500,000 150,000,000 827 PBRX 252 312 312 312 61,846,389 19,296,073,368 828 PEGE 146 90 90 90 684,400 61,596,000 829 PGAS 1,725 2,000 1,670 2,000 1,010,911 1,819,229,180 830 PGUN 246 260 260 260 207,900,000 54,054,000,000 831 PICO 149 125 125 125 607,142 75,892,750 832 PMMP 274 294 294 294 6,300 1,852,200 833 PNBN 1,070 1,085 1,085 1,085 53 57,505 834 PNLF 250 254 253 253 1,555,382 393,511,728 835 PPRO 101 118 118 118 7,000 826,000 836 PTBA 2,890 2,910 2,854 2,879 1,368,327 3,906,831,450 837 PTDU 915 915 915 915 400 366,000 838 PTPP 1,845 1,805 1,785 1,805 103 184,415 839 PURE 236 362 216 362 12,059,600 2,675,771,200 840 PYFA 965 1,100 1,100 1,100 35,887,395 39,476,134,500 841 RALS 815 835 823 824 1,215,094 1,000,138,186 842 SAME 292 298 298 298 500,000 149,000,000 843 SBAT 106 113 105 105 967,600 105,291,600 844 SCMA 2,240 2,310 2,310 2,310 11 25,410 845 SGER 720 660 660 660 672,900 444,114,000 846 SGER-W 314 1 1 1 1,505,920 1,505,920 847 SIDO 805 802 802 802 3,772,700 3,025,705,400 848 SINI 372 360 360 360 100 36,000 849 SLIS 5,000 5,025 5,025 5,025 200 1,005,000 850 SMGR 12,575 12,700 12,600 12,600 43,911 555,669,425 851 SMKL 206 199 199 199 2,310,500 459,789,500 852 SMMA 11,400 12,000 11,475 11,500 25,600,100 294,984,724,500 853 SQMI 370 310 310 310 3,110,000 964,100,000 854 SRIL 266 272 272 272 48 13,056 855 SSIA 595 600 600 600 10,000,000 6,000,000,000 856 SSMS 1,245 1,195 1,195 1,195 100,554,900 120,163,105,500 857 STAR 107 108 108 108 57,500,000 6,210,000,000 858 TARA 50 50 50 50 87,900,000 4,395,000,000 859 TBIG 1,650 1,730 1,630 1,651 14,017,233 23,301,625,340 860 TINS 1,545 1,545 1,545 1,545 127,900 197,605,500 861 TKIM 10,225 10,450 10,450 10,450 68 710,600 862 TLKM 3,420 3,480 3,370 3,437 2,816,807 9,575,720,802 863 TNCA 452 418 418 418 500,000 209,000,000 864 TOPS 50 54 50 50 10,406,900 530,011,000 865 TOWR 975 980 980 980 88 86,240 866 TOYS-W 10 11 10 10 180 1,920 867 TPIA 9,350 9,375 9,350 9,375 1,187,666 11,107,343,750 868 TRIS 163 166 166 166 4,665,000 774,390,000 869 ULTJ 1,660 1,800 1,800 1,800 26,164,496 47,096,092,800 870 UNSP 113 112 87 112 75,231,800 7,418,322,100 871 UNTR 26,500 27,025 26,857 26,857 50,150 1,349,088,294 872 UNVR 7,350 8,700 7,350 8,700 52,242 454,450,350 873 VICI 334 362 300 300 1,006,600 302,389,200 874 VIVA 51 50 50 50 100,000,000 5,000,000,000 875 WEGE 274 270 270 270 94 25,380 876 WIKA 2,020 3,220 1,980 3,220 182,145 574,053,220 877 WSBP 284 292 292 292 27 7,884 878 WSKT 1,485 1,472 1,305 1,472 1,000,018 1,305,026,496 879 WTON 404 420 420 420 94 39,480 880 YULE 318 350 350 350 75,436,150 26,402,652,500 -------------------- ---------------------- Total for Negosiasi 5,814,391,512 1,507,888,299,614 Total 29/12/20 24,052,006,912 14,683,146,787,514