Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Wednesday, December 30, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 1,935 1,975 1,930 1,930 1,400 2,744,500 2 BBKP 575 615 600 600 33,400 20,070,000 3 BEKS-R 0 1 1 1 320,892,700 320,892,700 4 BMTR 290 300 300 300 1,000 300,000 5 BRIS 2,250 2,290 2,290 2,290 1,000 2,290,000 6 DOID 352 350 350 350 3,000 1,050,000 7 FREN 67 69 69 69 100 6,900 8 GIAA 402 430 430 430 3,800 1,634,000 9 HMSP 1,505 1,520 1,520 1,520 2,200 3,344,000 10 KAEF 4,250 4,260 4,260 4,260 1,000 4,260,000 11 PTPP 1,865 1,900 1,900 1,900 500 950,000 12 SAME 292 300 300 300 1,000 300,000 13 WEGE 256 260 258 260 3,000 777,000 14 WIKA 1,985 2,050 2,050 2,050 200 410,000 15 WSBP 274 284 274 274 1,600 439,400 16 WSKT 1,440 1,510 1,510 1,510 1,500 2,265,000 17 ZINC 190 208 208 208 10,000 2,080,000 -------------------- ---------------------- Total for Tunai 320,957,400 363,813,500 Information for Reguler 18 AALI 12,325 12,350 11,850 12,325 3,630,900 44,054,730,000 19 ABBA 82 95 82 82 282,844,000 25,120,422,100 20 ABMM 760 805 750 760 830,800 633,750,500 21 ACES 1,715 1,775 1,705 1,715 15,234,600 26,284,457,500 22 ACST 440 476 436 440 133,348,800 60,244,988,600 23 ADES 1,460 1,515 1,460 1,460 235,400 347,572,500 24 ADHI 1,535 1,630 1,525 1,535 87,568,700 138,480,498,500 25 ADMF 8,975 8,975 8,600 8,975 214,400 1,879,237,500 26 ADMG 234 254 234 234 19,522,900 4,634,507,000 27 ADRO 1,430 1,490 1,425 1,430 82,195,800 119,418,434,000 28 AGAR 398 400 398 398 400 159,400 29 AGII 900 950 865 900 6,353,400 5,798,274,500 30 AGRS 204 216 202 204 682,300 141,666,600 31 AHAP 70 70 58 70 674,400 46,917,400 32 AIMS 148 148 138 148 12,000 1,662,000 33 AISA 390 420 390 390 94,788,600 37,791,279,600 34 AKKU 50 50 50 50 2,200 110,000 35 AKPI 555 555 525 555 13,900 7,621,500 36 AKRA 3,180 3,290 3,160 3,180 15,320,500 49,493,493,000 37 AKSI 414 414 408 414 770,200 316,060,600 38 ALDO 570 570 550 570 20,800 11,683,000 39 ALKA 262 276 262 262 3,600 982,600 40 ALMI 248 248 230 248 6,000 1,435,800 41 ALTO 308 310 296 308 1,800 550,400 42 AMAG 226 230 226 226 311,800 70,697,600 43 AMAN 312 312 308 312 480,800 149,113,000 44 AMAR 284 290 276 284 40,300 11,314,400 45 AMFG 2,700 2,700 2,680 2,700 4,000 10,798,000 46 AMIN 256 256 256 256 500 128,000 47 AMOR 2,910 2,920 2,910 2,910 24,200 70,424,000 48 AMRT 800 850 790 800 3,188,100 2,576,405,000 49 ANDI 53 55 53 53 23,850,400 1,272,219,800 50 ANJT 735 740 700 735 37,300 26,292,500 51 ANTM 1,935 1,985 1,905 1,935 535,943,500 1,043,964,720,500 52 APEX 410 450 406 410 311,500 127,977,800 53 APIC 785 795 765 785 10,229,900 8,052,326,500 54 APII 154 157 154 154 201,500 31,060,600 55 APLI 198 198 186 198 596,200 116,507,900 56 APLN 188 202 187 188 116,394,000 22,314,740,700 57 ARGO 1,955 2,000 1,800 1,955 6,700 12,163,500 58 ARII 396 398 372 396 159,000 62,205,400 59 ARKA 55 58 55 55 18,847,900 1,038,084,300 60 ARNA 680 695 660 680 1,398,700 942,945,500 61 ARTI 50 50 50 50 5,700 285,000 62 ARTO 4,300 4,400 4,260 4,300 2,647,300 11,409,254,000 63 ASDM 890 905 890 890 1,300 1,161,500 64 ASGR 800 825 800 800 1,117,200 906,949,000 65 ASII 6,025 6,125 6,025 6,025 39,615,400 239,743,590,000 66 ASJT 200 210 198 200 1,235,600 247,844,100 67 ASMI 990 995 985 990 12,200 12,101,500 68 ASPI 100 107 100 100 17,080,100 1,713,176,100 69 ASPI-W 12 12 11 12 213,100 2,459,100 70 ASRI 242 260 242 242 203,779,800 50,636,595,000 71 ASRM 1,680 1,680 1,680 1,680 100 168,000 72 ASSA 635 700 635 635 27,496,900 18,336,951,500 73 ATAP 152 200 151 152 10,652,900 1,778,837,400 74 ATIC 575 600 575 575 5,200 3,065,000 75 AUTO 1,115 1,150 1,100 1,115 2,282,500 2,552,057,000 76 AYLS 50 50 50 50 7,200 360,000 77 AYLS-W 3 4 2 3 6,816,000 17,559,100 78 BABP 50 51 50 50 6,438,600 321,946,500 79 BABP-W3 40 45 40 40 9,200 378,500 80 BABP-W4 8 9 7 8 97,500 769,700 81 BACA 376 384 376 376 24,000 9,039,600 82 BAJA 116 135 115 116 8,926,200 1,117,068,100 83 BALI 800 800 775 800 38,200 30,309,000 84 BAPA 50 50 50 50 10,800 540,000 85 BAPI 50 50 50 50 38,000 1,900,000 86 BAPI-W 2 2 1 2 1,755,900 3,407,300 87 BATA 635 635 630 635 35,100 22,120,500 88 BAYU 1,115 1,115 1,115 1,115 200 223,000 89 BBCA 33,850 34,000 33,500 33,850 10,535,100 357,007,020,000 90 BBHI 424 468 424 424 3,321,800 1,442,174,600 91 BBKP 575 630 570 575 511,510,100 304,103,941,000 92 BBLD 368 368 350 368 400 141,800 93 BBMD 1,500 1,500 1,485 1,500 1,700 2,539,000 94 BBNI 6,175 6,350 6,150 6,175 38,240,000 237,186,400,000 95 BBRI 4,170 4,210 4,130 4,170 90,020,900 375,573,525,000 96 BBSI 830 835 795 830 106,600 87,085,000 97 BBSS 102 103 93 102 5,886,600 589,468,300 98 BBSS-W 3 4 3 3 7,288,000 22,137,600 99 BBTN 1,725 1,780 1,695 1,725 71,665,300 124,014,230,000 100 BBYB 298 300 282 298 554,400 163,293,600 101 BCAP 135 140 132 135 1,620,800 218,728,100 102 BCIP 75 86 68 75 45,992,600 3,552,579,300 103 BDMN 3,140 3,250 3,130 3,140 2,640,000 8,388,996,000 104 BEEF 160 174 160 160 23,969,300 3,931,971,700 105 BEEF-W 2 3 2 2 4,684,800 10,456,200 106 BEKS 98 98 98 98 22,824,900 2,236,840,200 107 BELL 159 162 159 159 4,864,500 777,758,500 108 BESS 240 240 236 240 47,300 11,273,800 109 BESS-W 102 102 93 102 3,600 335,700 110 BEST 180 192 180 180 129,079,400 23,770,956,300 111 BFIN 560 605 550 560 108,809,200 62,209,048,000 112 BGTG 74 91 70 74 271,788,100 22,469,792,900 113 BHAT 620 675 610 620 115,503,700 72,105,157,000 114 BHIT 66 69 66 66 24,394,500 1,631,550,400 115 BIKA 186 200 173 186 10,500 2,014,800 116 BIMA 50 50 50 50 300 15,000 117 BINA 690 710 690 690 19,233,600 13,405,968,500 118 BIPI 50 50 50 50 488,800 24,440,000 119 BIPI-W 10 10 9 10 200,400 1,920,400 120 BIPP 50 50 50 50 659,000 32,950,000 121 BIRD 1,300 1,395 1,300 1,300 12,401,100 16,543,698,000 122 BISI 1,030 1,080 1,020 1,030 1,148,800 1,184,856,000 123 BJBR 1,550 1,605 1,550 1,550 37,250,100 58,586,181,000 124 BJTM 680 710 680 680 24,408,000 16,857,153,000 125 BKDP 51 51 50 51 11,500 575,600 126 BKSL 50 52 50 50 86,354,700 4,381,737,400 127 BKSW 106 107 101 106 222,000 23,245,200 128 BLTA 50 50 50 50 1,000 50,000 129 BLTZ 2,990 2,990 2,990 2,990 700 2,093,000 130 BLUE 700 700 695 700 214,500 149,366,500 131 BMAS 430 438 414 430 209,800 89,315,600 132 BMRI 6,325 6,525 6,325 6,325 44,470,700 283,625,190,000 133 BMSR 80 85 76 80 1,940,200 155,237,300 134 BMTR 290 304 288 290 146,788,300 43,361,750,400 135 BNBA 378 390 378 378 810,700 309,655,000 136 BNBR 50 50 50 50 193,100 9,655,000 137 BNGA 995 1,055 990 995 10,929,000 11,066,081,000 138 BNII 346 376 346 346 52,909,600 18,844,294,000 139 BNLI 3,020 3,100 3,020 3,020 1,361,000 4,155,218,000 140 BOGA 1,380 1,380 1,350 1,380 31,870,000 43,747,408,500 141 BOLA 164 170 163 164 3,674,000 604,668,300 142 BOSS 150 177 150 150 44,841,800 7,292,926,100 143 BPTR 81 85 78 81 16,200 1,295,100 144 BRAM 5,200 5,200 5,100 5,200 1,000 5,145,000 145 BRIS 2,250 2,370 2,200 2,250 118,121,100 270,112,393,000 146 BRMS 83 87 83 83 202,619,000 17,147,653,400 147 BRNA 1,200 1,295 1,200 1,200 10,100 13,020,500 148 BRPT 1,100 1,155 1,065 1,100 85,127,300 93,140,725,500 149 BSDE 1,225 1,280 1,215 1,225 35,160,500 43,380,339,000 150 BSIM 505 515 500 505 305,300 154,504,000 151 BSIM-W3 18 30 12 18 264,300 4,566,200 152 BSSR 1,695 1,700 1,690 1,695 1,300 2,200,000 153 BTEK 50 50 50 50 1,300 65,000 154 BTON 300 316 294 300 245,600 73,261,800 155 BTPN 3,110 3,180 3,070 3,110 52,000 162,248,000 156 BTPS 3,750 3,870 3,710 3,750 6,538,600 24,692,421,000 157 BUDI 99 106 98 99 9,655,400 970,465,600 158 BUKK 1,105 1,175 990 1,105 363,200 417,695,000 159 BULL 350 376 328 350 439,550,100 151,544,508,800 160 BULL-W2 128 141 108 128 3,371,400 436,039,600 161 BUMI 72 75 71 72 402,525,400 29,207,124,000 162 BUVA 55 57 55 55 453,000 25,351,900 163 BVIC 114 125 114 114 6,048,200 701,890,400 164 BWPT 144 153 141 144 151,136,600 21,898,827,900 165 BYAN 15,475 15,475 14,175 15,475 16,300 246,260,000 166 CAKK 52 54 52 52 2,570,100 134,935,000 167 CAMP 302 320 300 302 4,824,700 1,479,293,800 168 CANI 112 121 104 112 63,400 7,388,200 169 CARE 322 324 312 322 203,405,100 65,355,830,400 170 CARS 50 50 50 50 189,500 9,475,000 171 CASA 376 376 376 376 100 37,600 172 CASH 468 480 456 468 2,497,500 1,171,557,200 173 CASH-W 11 15 10 11 6,044,300 77,841,400 174 CASS 270 274 262 270 1,087,000 290,703,000 175 CBMF 570 585 570 570 1,890,300 1,077,472,500 176 CCSI 242 244 240 242 93,900 22,604,400 177 CEKA 1,785 1,820 1,785 1,785 51,000 91,550,000 178 CENT 142 143 137 142 8,473,700 1,185,886,400 179 CFIN 234 236 228 234 1,522,500 353,144,000 180 CINT 240 242 240 240 2,600 624,600 181 CITA 2,980 3,000 2,980 2,980 17,400 52,068,000 182 CITY 87 103 87 87 14,900 1,370,300 183 CITY-W 14 15 14 14 1,200 17,300 184 CLAY 1,335 1,440 1,335 1,335 1,900 2,588,500 185 CLEO 500 525 500 500 12,913,400 6,550,696,500 186 CLPI 755 765 720 755 361,800 271,706,500 187 CMNP 1,540 1,540 1,400 1,540 3,013,100 4,466,297,500 188 CMNP-W 316 324 298 316 503,300 158,043,400 189 CNTX 218 220 218 218 21,600 4,709,000 190 COCO 700 750 700 700 283,800 199,207,000 191 CPIN 6,525 6,625 6,325 6,525 11,367,200 73,614,187,500 192 CPRI 50 50 50 50 10,300 515,000 193 CPRI-W 11 13 10 11 15,300 175,100 194 CPRO 50 50 50 50 18,000 900,000 195 CSAP 386 386 370 386 15,600 5,969,800 196 CSIS 65 73 65 65 22,005,700 1,476,177,500 197 CSMI 540 580 500 540 1,500 776,000 198 CSRA 376 406 372 376 4,887,800 1,868,643,400 199 CTBN 3,220 3,250 3,220 3,220 600 1,935,000 200 CTRA 985 1,015 980 985 37,068,300 36,685,612,000 201 CTTH 55 55 55 55 18,300 1,006,500 202 DADA 52 55 51 52 42,245,700 2,228,462,600 203 DADA-W 4 4 3 4 5,508,500 18,099,900 204 DART 224 224 212 224 400 87,600 205 DAYA 390 396 350 390 4,200 1,578,200 206 DEAL 142 155 141 142 20,853,700 3,066,173,600 207 DEFI 1,685 1,690 1,680 1,685 12,100 20,375,000 208 DEWA 50 50 50 50 176,500 8,825,000 209 DFAM 206 218 206 206 74,400 15,592,200 210 DGIK 50 50 50 50 2,900 145,000 211 DIGI 400 400 350 400 58,100 23,219,000 212 DILD 220 236 220 220 47,399,900 10,645,487,800 213 DIVA 2,410 2,420 2,400 2,410 35,200 84,719,000 214 DKFT 178 195 178 178 111,361,100 20,645,462,200 215 DLTA 4,400 4,400 4,190 4,400 75,500 329,126,000 216 DMAS 246 254 246 246 182,613,900 45,583,060,200 217 DMMX 236 238 216 236 3,395,900 782,327,800 218 DMND 920 920 900 920 29,100 26,291,000 219 DNAR 173 187 173 173 39,400 7,089,600 220 DNET 3,500 3,500 3,350 3,500 636,300 2,212,132,000 221 DOID 352 382 348 352 286,385,300 104,421,112,200 222 DPNS 274 274 274 274 1,000 274,000 223 DPUM 52 53 51 52 570,100 29,493,000 224 DSFI 82 83 73 82 42,697,500 3,362,161,900 225 DSNG 610 615 595 610 10,919,300 6,591,799,000 226 DSSA 16,000 16,200 16,000 16,000 10,600 170,817,500 227 DUCK 384 412 384 384 20,104,400 7,757,377,000 228 DUTI 3,800 3,800 3,790 3,800 3,900 14,819,000 229 DVLA 2,420 2,440 2,410 2,420 10,500 25,406,000 230 DWGL 164 170 160 164 71,400 11,439,200 231 DWGL-W 23 28 22 23 21,400 484,500 232 DYAN 55 66 54 55 50,637,600 2,991,702,500 233 EAST 60 61 59 60 748,700 44,543,700 234 EAST-W 6 6 5 6 3,318,000 19,907,900 235 ECII 655 700 655 655 71,100 46,575,000 236 EKAD 1,260 1,270 1,250 1,260 636,300 803,005,500 237 ELSA 352 368 352 352 84,333,700 30,086,627,800 238 EMDE 192 192 192 192 17,000 3,264,000 239 EMTK 14,000 14,000 12,800 14,000 297,700 3,976,725,000 240 ENRG 129 131 114 129 863,375,100 107,776,127,600 241 ENZO 50 50 50 50 76,800 3,840,000 242 ENZO-W 5 7 5 5 829,800 4,319,900 243 EPAC 141 148 140 141 12,861,100 1,850,199,300 244 EPMT 2,110 2,130 2,100 2,110 18,700 39,414,000 245 ERAA 2,200 2,330 2,200 2,200 20,178,800 45,298,420,000 246 ERTX 120 127 119 120 5,200 627,400 247 ESIP 103 110 103 103 6,945,600 716,596,300 248 ESIP-W 8 8 7 8 435,200 3,085,900 249 ESSA 210 230 210 210 46,949,100 10,080,231,600 250 ESTA 130 131 107 130 1,175,200 140,043,100 251 ESTI 52 53 52 52 148,500 7,808,900 252 EXCL 2,730 2,860 2,730 2,730 48,118,500 133,480,781,000 253 FAST 1,090 1,090 1,075 1,090 169,000 183,077,000 254 FILM 190 204 189 190 7,682,000 1,480,574,700 255 FISH 2,620 2,620 2,620 2,620 100 262,000 256 FITT 85 93 85 85 576,600 49,081,300 257 FITT-W 23 23 16 23 600 13,100 258 FMII 670 670 555 670 3,800 2,514,000 259 FOOD 103 106 103 103 247,600 25,681,400 260 FORU 137 139 137 137 69,900 9,605,500 261 FORZ 50 50 50 50 700 35,000 262 FPNI 362 404 334 362 307,060,400 113,932,168,800 263 FREN 67 70 67 67 864,942,800 58,933,558,100 264 FREN-W 39 41 38 39 646,400 25,343,500 265 FUJI 115 119 115 115 71,500 8,253,100 266 GDST 110 119 109 110 15,803,600 1,797,382,000 267 GDYR 1,420 1,420 1,420 1,420 60,000 85,200,000 268 GGRM 41,000 41,575 40,900 41,000 1,870,000 76,853,670,000 269 GGRP 438 440 400 438 3,800 1,583,800 270 GHON 1,765 1,765 1,750 1,765 8,000 14,085,500 271 GIAA 402 436 402 402 153,624,700 63,473,178,000 272 GJTL 655 660 640 655 29,043,100 18,892,251,500 273 GLOB 109 124 109 109 70,200 7,834,300 274 GLVA 370 378 352 370 47,700 17,535,000 275 GMFI 153 165 152 153 61,884,300 9,663,729,100 276 GOLD 230 246 230 230 180,700 42,040,400 277 GOOD 1,270 1,270 1,225 1,270 604,500 754,979,500 278 GPRA 75 82 71 75 7,721,100 583,177,000 279 GSMF 95 99 90 95 5,800 530,400 280 GWSA 135 159 135 135 2,936,600 415,139,200 281 GZCO 50 50 50 50 21,000 1,050,000 282 HDFA 126 134 126 126 24,800 3,131,100 283 HDIT 300 300 242 300 3,108,900 767,201,400 284 HEAL 3,530 3,900 3,530 3,530 3,393,900 12,418,766,000 285 HELI 216 216 216 216 200 43,200 286 HELI-W 5 5 4 5 428,000 1,958,500 287 HERO 830 850 825 830 28,800 24,087,000 288 HEXA 3,290 3,360 3,290 3,290 407,700 1,346,918,000 289 HITS 486 486 480 486 11,900 5,730,600 290 HKMU 110 120 110 110 90,733,900 10,319,290,700 291 HMSP 1,505 1,555 1,505 1,505 129,641,300 197,276,504,500 292 HOKI 1,005 1,085 1,000 1,005 38,670,600 40,266,575,500 293 HOMI 1,320 1,350 1,300 1,320 1,101,700 1,444,766,000 294 HOTL 50 50 50 50 200 10,000 295 HRME 52 54 51 52 12,705,900 659,240,700 296 HRTA 244 264 244 244 9,895,000 2,498,687,600 297 HRUM 2,980 3,150 2,980 2,980 3,415,900 10,323,933,000 298 IATA 50 50 50 50 100 5,000 299 IBFN 270 270 270 270 35,300 9,531,000 300 IBFN-W 7 7 5 7 2,800 17,800 301 ICBP 9,575 9,575 9,300 9,575 16,093,100 151,942,437,500 302 ICON 74 80 73 74 982,200 73,513,800 303 IDPR 214 228 214 214 82,400 17,867,800 304 IFII 148 154 143 148 873,600 131,238,900 305 IFSH 396 400 390 396 1,400 552,400 306 IGAR 354 354 330 354 930,200 320,560,800 307 IKAI 50 50 50 50 26,700 1,335,000 308 IKAN 147 155 147 147 10,938,700 1,647,940,000 309 IKBI 234 234 234 234 100 23,400 310 IMAS 1,515 1,565 1,445 1,515 34,568,700 51,844,703,500 311 IMJS 410 414 380 410 21,380,100 8,529,608,800 312 IMPC 1,325 1,350 1,325 1,325 1,405,300 1,884,207,000 313 INAF 4,030 4,120 4,000 4,030 2,711,600 10,912,226,000 314 INAI 334 334 324 334 10,500 3,465,200 315 INCF 76 76 68 76 1,284,800 93,565,800 316 INCI 905 965 885 905 770,600 698,156,000 317 INCO 5,100 5,225 5,025 5,100 15,687,700 80,336,160,000 318 INDF 6,850 6,900 6,750 6,850 13,708,100 93,684,397,500 319 INDO 126 131 125 126 203,700 26,047,500 320 INDO-W 34 34 25 34 15,700 416,000 321 INDR 3,050 3,190 2,990 3,050 27,100 84,701,000 322 INDS 2,000 2,010 2,000 2,000 11,600 23,201,000 323 INDX 55 55 52 55 42,200 2,259,000 324 INDY 1,730 1,870 1,730 1,730 45,903,800 81,004,906,500 325 INKP 10,425 10,750 10,150 10,425 12,404,500 129,377,580,000 326 INOV 164 176 162 164 307,100 50,594,400 327 INPC 69 72 68 69 931,600 64,729,000 328 INPC-W 3 4 3 3 677,900 2,622,900 329 INPP 730 730 715 730 11,700 8,516,500 330 INPS 3,900 3,900 3,700 3,900 7,700 28,820,000 331 INRU 1,070 1,070 1,065 1,070 7,100 7,587,000 332 INTA 190 202 190 190 822,200 159,302,000 333 INTD 104 109 104 104 41,400 4,358,100 334 INTP 14,475 14,500 14,100 14,475 3,809,800 54,905,540,000 335 IPCC 530 570 530 530 11,576,800 6,353,527,500 336 IPCM 356 376 350 356 198,200 71,251,800 337 IPOL 160 176 160 160 26,873,200 4,488,167,200 338 IPTV 328 328 286 328 24,759,400 7,547,637,800 339 IPTV-W 26 27 25 26 267,300 7,018,500 340 IRRA 1,600 1,610 1,540 1,600 35,705,600 56,209,143,500 341 ISAT 5,050 5,375 4,930 5,050 33,870,200 171,341,874,500 342 ISSP 160 170 159 160 16,861,400 2,759,440,300 343 ITIC 650 695 635 650 10,177,200 6,669,702,500 344 ITMA 525 560 525 525 62,000 32,778,500 345 ITMA-W 68 77 2 68 80,900 5,480,100 346 ITMG 13,850 14,250 13,600 13,850 6,034,000 83,534,485,000 347 JAST 252 296 248 252 124,535,300 33,957,048,000 348 JAWA 98 100 94 98 88,300 8,422,600 349 JAYA 128 135 128 128 5,164,700 662,330,700 350 JAYA-W 9 9 8 9 1,361,100 11,407,000 351 JECC 5,600 6,000 5,600 5,600 15,500 92,960,000 352 JIHD 446 446 428 446 10,200 4,423,200 353 JKON 400 400 336 400 1,871,500 748,239,200 354 JMAS 200 226 197 200 264,000 53,290,900 355 JPFA 1,465 1,545 1,465 1,465 20,413,900 30,351,147,500 356 JRPT 600 600 570 600 6,910,100 4,056,838,000 357 JSKY 230 242 214 230 184,393,700 42,668,487,600 358 JSMR 4,630 4,750 4,620 4,630 6,976,500 32,595,171,000 359 JSPT 850 850 850 850 8,900 7,565,000 360 JTPE 1,010 1,010 955 1,010 2,373,100 2,346,117,500 361 KAEF 4,250 4,370 4,210 4,250 9,826,300 41,814,271,000 362 KARW 75 76 73 75 14,700 1,075,400 363 KAYU 77 81 76 77 2,208,100 170,177,400 364 KBAG 50 50 50 50 73,469,600 3,673,480,000 365 KBAG-W 3 4 3 3 15,800,900 49,005,600 366 KBLI 384 400 384 384 2,954,700 1,146,807,400 367 KBLM 216 220 214 216 429,500 92,549,600 368 KBLV 410 426 410 410 4,900 2,043,000 369 KDSI 825 830 825 825 15,400 12,755,000 370 KEEN 400 420 388 400 6,191,500 2,458,368,000 371 KEJU 1,355 1,390 1,345 1,355 109,600 149,161,000 372 KIAS 50 51 50 50 105,800 5,293,000 373 KICI 212 212 212 212 400 84,800 374 KIJA 214 216 210 214 35,993,400 7,678,667,600 375 KINO 2,720 2,740 2,710 2,720 191,800 522,090,000 376 KIOS 148 148 148 148 100 14,800 377 KJEN 1,145 1,190 1,145 1,145 20,300 23,302,500 378 KKGI 266 286 266 266 185,600 50,205,400 379 KLBF 1,480 1,500 1,475 1,480 24,632,300 36,558,438,500 380 KMDS 470 486 466 470 101,100 47,461,600 381 KMTR 334 334 334 334 1,000 334,000 382 KOBX 118 121 115 118 528,000 61,768,600 383 KONI 476 498 476 476 2,100 1,043,600 384 KOPI 505 505 470 505 43,200 20,718,000 385 KOTA 338 358 334 338 94,567,400 31,728,258,400 386 KOTA-W 332 332 332 332 156,800 52,057,600 387 KPAL 50 51 50 50 13,800 690,200 388 KPAS 68 74 68 68 4,167,100 288,565,200 389 KPAS-W 21 21 12 21 800 15,800 390 KPIG 106 108 104 106 3,811,500 402,958,600 391 KRAS 428 452 426 428 53,800,900 23,423,436,600 392 KREN 84 87 83 84 4,221,400 353,165,900 393 LAND 176 178 172 176 7,400 1,299,800 394 LEAD 50 50 50 50 6,800 340,000 395 LIFE 4,790 4,800 4,790 4,790 3,800 18,203,000 396 LINK 2,410 2,520 2,400 2,410 7,451,100 18,238,068,000 397 LION 346 352 346 346 32,000 11,092,800 398 LMAS 50 50 50 50 100 5,000 399 LMPI 85 90 85 85 15,600 1,372,600 400 LMSH 420 428 420 420 12,600 5,361,000 401 LPCK 1,420 1,505 1,410 1,420 1,678,400 2,439,225,000 402 LPIN 244 256 244 244 12,200 2,987,800 403 LPKR 214 234 214 214 141,433,500 31,660,388,400 404 LPLI 85 96 85 85 79,800 6,924,300 405 LPPF 1,275 1,330 1,275 1,275 16,326,400 21,099,313,000 406 LPPS 88 93 81 88 1,307,300 113,448,900 407 LRNA 200 204 164 200 226,100 43,061,900 408 LSIP 1,375 1,375 1,300 1,375 27,953,100 37,413,656,500 409 LTLS 490 498 490 490 88,600 43,653,000 410 LUCK 171 179 167 171 1,457,200 252,207,800 411 MAGP 50 50 50 50 100 5,000 412 MAIN 740 780 730 740 12,899,600 9,705,891,000 413 MAMI 50 50 50 50 170,900 8,545,000 414 MAMI-W 4 4 4 4 6,300 25,200 415 MAPA 2,430 2,610 2,430 2,430 3,972,500 9,761,211,000 416 MAPB 1,355 1,355 1,345 1,355 7,200 9,726,000 417 MAPI 790 845 790 790 55,886,300 45,472,372,000 418 MARI 90 101 78 90 314,607,300 28,716,105,200 419 MARK 840 845 765 840 8,240,700 6,633,855,500 420 MASA 995 1,010 955 995 110,500 107,275,500 421 MAYA 7,650 7,900 7,650 7,650 3,400 26,775,000 422 MBAP 2,690 2,740 2,690 2,690 133,500 361,416,000 423 MBSS 472 500 466 472 7,643,500 3,621,471,400 424 MBTO 95 95 88 95 10,700 950,300 425 MCAS 3,990 4,100 3,840 3,990 11,469,200 45,504,094,000 426 MCOR 139 148 134 139 27,612,900 3,851,261,000 427 MDIA 56 63 56 56 2,783,200 163,506,400 428 MDKA 2,430 2,630 2,410 2,430 63,462,000 158,407,858,000 429 MDKI 232 248 232 232 4,210,900 982,319,200 430 MEDC 590 630 590 590 113,503,400 69,064,780,000 431 MEGA 7,200 7,200 6,975 7,200 2,200 15,735,000 432 MERK 3,280 3,330 3,250 3,280 61,100 201,457,000 433 META 224 240 224 224 114,120,000 26,235,385,000 434 MFIN 990 1,100 990 990 35,500 35,225,000 435 MFMI 760 775 725 760 73,500 54,147,000 436 MGRO 815 815 785 815 3,388,700 2,710,193,500 437 MICE 298 298 280 298 48,300 14,120,000 438 MIDI 1,925 1,925 1,925 1,925 100 192,500 439 MIKA 2,730 2,800 2,690 2,730 22,702,100 62,542,397,000 440 MINA 50 50 50 50 146,300 7,315,000 441 MIRA 50 50 50 50 100 5,000 442 MKNT 50 50 50 50 1,200 60,000 443 MLBI 9,700 9,700 9,400 9,700 94,300 904,730,000 444 MLIA 555 595 550 555 5,015,100 2,947,806,000 445 MLPL 71 73 70 71 3,949,300 280,663,200 446 MLPT 710 725 710 710 77,500 55,256,000 447 MMLP 298 300 294 298 2,802,400 836,090,400 448 MNCN 1,140 1,180 1,130 1,140 70,193,100 81,005,776,000 449 MOLI 850 1,055 840 850 12,000 10,218,000 450 MPMX 494 520 492 494 34,668,500 17,283,857,700 451 MPOW 71 75 71 71 9,500 675,200 452 MPPA 105 112 105 105 7,104,100 759,571,600 453 MRAT 169 174 162 169 214,900 35,998,700 454 MSIN 179 184 171 179 2,068,300 364,260,400 455 MSKY 795 795 650 795 1,226,000 969,281,000 456 MTDL 1,580 1,600 1,575 1,580 4,715,400 7,458,070,000 457 MTFN 50 50 50 50 500 25,000 458 MTLA 430 440 430 430 81,300 35,167,800 459 MTPS 165 195 163 165 2,011,900 345,339,200 460 MTSM 218 218 218 218 100 21,800 461 MTWI 62 64 60 62 183,400 11,171,000 462 MYOH 1,300 1,300 1,215 1,300 594,100 757,260,500 463 MYOR 2,710 2,910 2,710 2,710 9,976,400 28,119,373,000 464 MYTX 50 53 50 50 6,500 326,200 465 NATO 585 605 565 585 132,826,800 78,802,487,000 466 NATO-W 310 310 310 310 200 62,000 467 NELY 142 144 142 142 525,500 75,340,900 468 NFCX 2,310 2,430 2,310 2,310 197,500 472,839,000 469 NICK 270 304 270 270 1,700 478,200 470 NIKL 1,445 1,525 1,430 1,445 4,066,000 5,976,207,500 471 NIRO 162 169 158 162 20,100,300 3,256,532,800 472 NISP 820 825 810 820 331,500 270,671,000 473 NOBU 825 875 825 825 108,200 89,350,000 474 NRCA 378 398 376 378 716,800 272,473,800 475 NZIA 180 200 147 180 47,000 7,675,300 476 OKAS 103 109 102 103 2,160,500 224,213,200 477 OPMS 166 168 164 166 1,887,300 311,104,200 478 PADI 50 50 50 50 100 5,000 479 PALM 344 364 342 344 2,354,200 820,118,400 480 PAMG 103 106 101 103 3,687,300 381,416,400 481 PANI 116 116 111 116 256,600 29,183,500 482 PANR 153 165 153 153 1,382,700 219,043,300 483 PANS 1,285 1,300 1,010 1,285 15,395,500 18,859,570,500 484 PBID 1,435 1,440 1,350 1,435 299,900 415,122,500 485 PBRX 246 254 244 246 9,590,200 2,384,548,200 486 PBSA 595 595 595 595 1,000 595,000 487 PCAR 555 595 555 555 100,900 56,142,500 488 PDES 434 450 434 434 3,900 1,709,800 489 PEGE 136 146 136 136 67,200 9,355,500 490 PEHA 1,695 1,710 1,665 1,695 304,600 514,609,500 491 PGAS 1,655 1,740 1,655 1,655 238,553,400 403,832,689,000 492 PGJO 54 66 54 54 84,600 4,605,400 493 PGLI 238 238 238 238 1,200 285,600 494 PGUN 250 252 244 250 48,400 11,938,200 495 PICO 143 150 142 143 1,490,600 214,174,000 496 PJAA 600 615 595 600 244,000 146,172,000 497 PKPK 54 56 54 54 220,600 11,989,200 498 PLAN 100 107 100 100 766,400 80,915,200 499 PLAN-W 5 5 4 5 634,700 2,723,400 500 PLIN 2,450 2,450 2,450 2,450 7,700 18,865,000 501 PMJS 105 110 102 105 57,300 6,079,500 502 PMMP 256 256 256 256 3,519,600 901,017,600 503 PNBN 1,065 1,080 1,045 1,065 8,724,100 9,282,969,000 504 PNBS 83 91 82 83 85,820,300 7,372,101,300 505 PNGO 800 850 745 800 11,200 8,748,000 506 PNIN 865 875 850 865 792,200 682,990,000 507 PNLF 246 256 246 246 50,480,500 12,585,168,400 508 POLI 800 870 800 800 203,700 163,972,000 509 POLL 4,490 4,650 4,370 4,490 1,405,200 6,319,322,000 510 POLU 750 870 690 750 21,800 16,616,000 511 POLY 60 69 57 60 9,326,900 591,429,100 512 PORT 412 412 412 412 200 82,400 513 POWR 710 735 705 710 13,173,600 9,481,540,000 514 PPGL 152 161 152 152 16,927,900 2,673,369,700 515 PPGL-W 9 9 8 9 1,072,400 9,651,500 516 PPRE 262 286 260 262 28,578,300 7,832,719,000 517 PPRO 94 105 94 94 665,375,600 64,935,149,800 518 PRAS 122 129 122 122 75,700 9,725,100 519 PRDA 3,250 3,470 3,250 3,250 795,200 2,659,164,000 520 PRIM 232 238 232 232 55,300 12,970,200 521 PRIM-W 5 6 4 5 2,098,400 8,908,800 522 PSAB 264 286 262 264 85,504,900 23,220,063,400 523 PSGO 119 130 114 119 1,897,600 227,635,100 524 PSKT 50 50 50 50 40,000 2,000,000 525 PSSI 174 174 167 174 2,933,900 502,990,700 526 PTBA 2,810 2,880 2,790 2,810 47,652,800 134,707,541,000 527 PTIS 160 160 160 160 100 16,000 528 PTPP 1,865 1,960 1,855 1,865 212,443,000 406,240,960,000 529 PTPW 1,075 1,095 1,040 1,075 1,275,300 1,362,943,000 530 PTRO 1,930 1,970 1,920 1,930 929,100 1,805,922,000 531 PTSN 232 242 230 232 6,400,100 1,499,598,200 532 PTSP 3,710 3,710 3,710 3,710 100 371,000 533 PUDP 230 230 230 230 400 92,000 534 PURA 123 126 123 123 669,559,200 83,086,146,800 535 PURA-W 21 22 20 21 1,319,400 27,803,600 536 PURE 228 254 228 228 14,996,900 3,610,305,200 537 PURE-W 21 22 20 21 2,189,600 45,728,100 538 PURI 298 300 298 298 209,300 62,490,000 539 PWON 510 520 500 510 135,900,400 69,093,566,000 540 PYFA 975 1,000 950 975 979,400 946,593,500 541 PZZA 810 820 800 810 942,600 764,489,000 542 R-LQ45X 970 991 970 970 265,100 258,872,800 543 RAJA 252 274 252 252 48,405,400 12,503,854,600 544 RALS 775 820 765 775 42,591,700 33,257,672,500 545 RANC 436 446 432 436 1,707,500 747,291,800 546 RBMS 50 51 50 50 1,142,800 57,148,300 547 REAL 50 50 50 50 130,300 6,515,000 548 RELI 324 330 300 324 700 221,000 549 RICY 114 119 105 114 103,300 11,262,800 550 RIGS 268 282 260 268 583,900 156,325,600 551 RISE 424 424 422 424 56,500 23,843,400 552 RMBA 340 348 340 340 13,600 4,631,200 553 ROCK 910 975 910 910 8,600 7,987,500 554 RODA 51 55 50 51 6,293,100 315,198,700 555 RONY 180 180 178 180 15,500 2,760,200 556 ROTI 1,360 1,360 1,330 1,360 32,200 43,522,500 557 RUIS 274 294 274 274 182,900 50,378,000 558 SAFE 188 188 184 188 238,900 44,335,700 559 SAME 292 300 286 292 75,616,700 22,220,847,400 560 SAMF 398 398 398 398 10,300 4,099,400 561 SATU 50 51 50 50 736,000 36,800,100 562 SBAT 129 142 102 129 170,675,200 21,318,396,900 563 SBAT-W 13 15 11 13 46,876,800 639,729,600 564 SCCO 10,500 10,500 10,500 10,500 1,300 13,650,000 565 SCMA 2,290 2,420 2,190 2,290 27,597,200 63,520,580,000 566 SCNP 256 258 256 256 91,500 23,513,800 567 SDMU 57 66 56 57 24,662,900 1,500,157,800 568 SDPC 104 108 101 104 4,600 471,900 569 SDRA 740 745 740 740 14,500 10,740,000 570 SFAN 1,330 1,330 1,320 1,330 685,200 907,176,500 571 SGER 710 750 705 710 7,381,100 5,358,451,500 572 SGER-W 300 314 290 300 34,700 10,585,200 573 SGRO 1,615 1,655 1,610 1,615 247,000 400,010,500 574 SHID 2,600 2,760 2,600 2,600 453,900 1,246,698,000 575 SHIP 600 600 585 600 690,600 410,944,000 576 SIDO 805 810 785 805 26,784,000 21,295,932,500 577 SILO 5,500 5,700 5,425 5,500 2,421,200 13,366,990,000 578 SIMP 420 430 410 420 17,860,200 7,485,144,400 579 SINI 370 372 368 370 5,200 1,922,600 580 SINI-W 206 206 204 206 200 41,000 581 SIPD 1,500 1,500 1,400 1,500 802,800 1,165,600,500 582 SKBM 324 344 324 324 1,100 360,400 583 SKLT 1,565 1,565 1,565 1,565 1,100 1,721,500 584 SKRN 730 735 675 730 805,900 577,702,000 585 SLIS 4,900 5,050 4,900 4,900 60,000 297,856,000 586 SMAR 4,150 4,150 3,770 4,150 158,400 648,966,000 587 SMBR 1,065 1,175 1,050 1,065 49,200,100 53,985,054,500 588 SMCB 1,440 1,440 1,345 1,440 304,400 423,536,500 589 SMDM 103 103 101 103 400 41,000 590 SMDR 284 304 284 284 6,958,100 2,023,695,800 591 SMGR 12,425 12,650 12,300 12,425 2,559,000 31,875,720,000 592 SMKL 202 206 195 202 1,329,400 265,528,900 593 SMKL-W 16 18 15 16 212,300 3,264,700 594 SMMA 11,400 11,500 11,400 11,400 116,500 1,328,232,500 595 SMMT 116 121 113 116 1,425,400 163,684,100 596 SMRA 805 850 800 805 78,936,300 65,219,123,000 597 SMSM 1,385 1,385 1,325 1,385 1,643,000 2,210,598,000 598 SOCI 264 296 264 264 95,630,200 26,674,387,400 599 SOFA 108 108 101 108 40,900 4,413,300 600 SOFA-W 4 4 3 4 946,600 3,192,100 601 SOHO 4,600 4,610 4,590 4,600 3,600 16,553,000 602 SOSS 388 406 384 388 13,000 5,020,800 603 SOSS-W 39 43 38 39 4,300 168,400 604 SOTS 198 208 198 198 800 159,400 605 SOTS-W 28 30 27 28 800 22,500 606 SPMA 310 320 310 310 80,700 25,750,000 607 SPTO 585 620 585 585 1,559,700 936,834,000 608 SQMI 378 382 368 378 20,678,000 7,789,423,000 609 SRAJ 204 226 204 204 676,800 142,291,200 610 SRIL 262 268 258 262 59,367,600 15,527,939,800 611 SRSN 58 60 58 58 4,296,700 250,949,200 612 SRTG 3,430 3,530 3,410 3,430 1,053,800 3,647,923,000 613 SSIA 575 600 560 575 24,805,700 14,259,631,000 614 SSMS 1,250 1,270 1,200 1,250 17,417,900 21,479,599,500 615 SSTM 570 570 560 570 43,800 24,807,000 616 STAR 106 117 100 106 24,300 2,533,100 617 STTP 9,500 9,500 9,500 9,500 800 7,600,000 618 SULI 50 50 50 50 2,500 125,000 619 SURE 2,530 2,530 2,480 2,530 7,000 17,498,000 620 SWAT 112 116 105 112 1,062,600 116,806,400 621 TALF 260 260 260 260 100 26,000 622 TAMA 100 106 100 100 5,046,700 506,999,600 623 TAMA-W 6 6 5 6 706,100 4,140,000 624 TAMU 50 50 50 50 1,085,900 54,295,000 625 TARA 50 50 50 50 50,200 2,510,000 626 TAXI 50 50 50 50 100 5,000 627 TBIG 1,630 1,675 1,600 1,630 10,531,600 17,213,123,000 628 TBLA 935 980 915 935 20,336,100 19,191,237,000 629 TBMS 940 945 900 940 5,300 4,778,500 630 TCID 6,475 6,500 6,425 6,475 240,100 1,550,047,500 631 TCPI 7,000 7,000 6,400 7,000 8,489,100 57,365,422,500 632 TDPM 144 151 142 144 11,355,800 1,646,880,100 633 TEBE 530 570 490 530 15,500 8,085,300 634 TFAS 180 181 180 180 346,900 62,445,400 635 TFCO 474 474 474 474 5,600 2,654,400 636 TGKA 7,275 7,275 7,275 7,275 400 2,910,000 637 TGRA 148 161 148 148 26,998,500 4,114,973,900 638 TIFA 560 560 555 560 700 389,500 639 TINS 1,485 1,575 1,470 1,485 67,911,600 103,255,876,500 640 TIRA 260 262 260 260 200 52,200 641 TIRT 51 51 50 51 6,300 321,000 642 TKIM 9,850 10,300 9,750 9,850 9,435,000 93,552,695,000 643 TLKM 3,310 3,420 3,310 3,310 150,844,500 505,566,098,000 644 TMAS 138 145 133 138 6,302,500 871,322,700 645 TMPO 144 147 135 144 111,400 15,393,800 646 TNCA 424 456 422 424 1,919,200 833,416,600 647 TOBA 520 545 505 520 256,600 132,897,500 648 TOPS 50 50 50 50 179,400 8,970,000 649 TOTL 370 384 362 370 5,682,400 2,115,583,800 650 TOTO 238 246 238 238 559,200 134,245,200 651 TOWR 960 985 960 960 61,154,100 59,246,324,000 652 TOYS 615 645 605 615 3,283,000 2,062,614,000 653 TOYS-W 11 11 9 11 1,953,200 19,159,500 654 TPIA 9,075 9,425 8,900 9,075 4,273,400 39,806,147,500 655 TPMA 350 370 350 350 22,300 7,918,000 656 TRIM 94 94 93 94 1,608,300 150,180,200 657 TRIN 206 218 202 206 74,813,300 15,625,617,200 658 TRIN-W 9 10 8 9 1,650,400 14,869,800 659 TRIS 208 208 163 208 14,800 2,852,900 660 TRJA 155 159 150 155 371,400 57,915,800 661 TRST 418 420 416 418 24,400 10,246,600 662 TRUK 171 175 171 171 1,034,400 178,206,200 663 TRUS 294 310 290 294 500 150,400 664 TSPC 1,400 1,400 1,365 1,400 892,200 1,234,521,500 665 TUGU 1,870 1,940 1,860 1,870 44,900 84,130,500 666 TURI 1,300 1,350 1,300 1,300 655,800 869,025,000 667 UANG 196 230 196 196 67,400 13,320,700 668 UCID 1,470 1,540 1,470 1,470 927,000 1,398,874,500 669 ULTJ 1,600 1,670 1,600 1,600 4,054,500 6,654,100,000 670 UNIC 4,700 4,800 4,520 4,700 12,400 57,349,000 671 UNIT 160 180 148 160 5,400 891,300 672 UNSP 114 115 112 114 667,400 76,018,000 673 UNTR 26,600 27,050 26,500 26,600 5,305,500 141,978,212,500 674 UNVR 7,350 7,550 7,350 7,350 11,852,400 88,050,682,500 675 URBN 645 645 600 645 4,700 2,847,000 676 URBN-W 10 12 10 10 748,300 7,535,600 677 VICI 312 334 312 312 8,749,900 2,735,669,600 678 VICO 80 81 76 80 255,300 20,050,200 679 VINS 91 93 90 91 131,400 12,065,100 680 VIVA 50 52 50 50 24,177,300 1,219,729,800 681 VOKS 236 252 236 236 140,100 33,306,400 682 VRNA 104 104 100 104 1,200 124,400 683 WAPO 67 67 67 67 200 13,400 684 WEGE 256 278 256 256 143,953,500 37,773,658,400 685 WEHA 63 67 61 63 666,000 42,953,900 686 WIFI 660 660 660 660 1,401,100 924,726,000 687 WIFI-W 212 290 87 212 7,984,800 1,280,362,900 688 WIIM 540 560 530 540 13,415,800 7,315,906,500 689 WIKA 1,985 2,090 1,980 1,985 80,253,200 163,618,307,500 690 WINS 107 110 103 107 8,743,200 924,572,300 691 WOMF 254 266 250 254 684,600 175,349,800 692 WOOD 560 570 540 560 10,313,400 5,684,190,000 693 WOWS 70 74 70 70 27,036,200 1,927,307,400 694 WSBP 274 290 270 274 353,224,600 98,492,253,400 695 WSKT 1,440 1,555 1,440 1,440 318,776,000 474,449,028,500 696 WTON 386 412 386 386 54,813,800 21,638,505,800 697 XAQA 937 937 937 937 100 93,700 698 XBES 934 934 934 934 100 93,400 699 XBID 519 519 519 519 100 51,900 700 XBIN 489 489 489 489 100 48,900 701 XBLQ 476 483 476 476 200 95,900 702 XBNI 1,030 1,030 1,030 1,030 400 412,000 703 XCID 90 90 82 90 236,800 21,126,000 704 XCLQ 98 98 98 98 400 39,200 705 XDSG 959 959 959 959 100 95,900 706 XIHD 472 472 465 472 2,300 1,078,500 707 XIIC 1,045 1,055 1,045 1,045 15,000 15,750,000 708 XIIF 598 605 589 598 7,000 4,170,700 709 XIIT 525 528 520 525 8,800 4,613,400 710 XIJI 648 656 646 648 12,000 7,796,200 711 XILV 114 114 110 114 300 33,800 712 XIPI 177 177 173 177 300 52,300 713 XISC 774 785 774 774 10,400 8,093,000 714 XISI 338 341 338 338 40,600 13,769,300 715 XISR 378 386 378 378 8,300 3,170,100 716 XKIV 492 492 492 492 100 49,200 717 XMIG 171 171 171 171 100 17,100 718 XNVE 156 159 155 156 439,600 68,921,700 719 XPCR 896 896 896 896 100 89,600 720 XPFT 710 850 710 710 400 305,000 721 XSBC 107 107 107 107 100 10,700 722 XSSI 90 90 90 90 1,200 108,000 723 XSSK 652 652 652 652 100 65,200 724 YELO 50 51 50 50 3,233,600 161,680,300 725 YELO-W 7 8 7 7 204,900 1,434,400 726 YPAS 430 450 430 430 200 88,000 727 YULE 370 396 298 370 226,100 83,636,600 728 ZBRA 115 123 115 115 132,200 15,204,600 729 ZINC 190 208 190 190 822,474,600 161,571,216,600 730 ZONE 390 398 386 390 109,800 42,628,800 -------------------- ---------------------- Total for Reguler 17,183,176,100 12,079,471,344,600 Information for Negosiasi 731 ACES 1,715 1,722 1,715 1,715 3,707,098 6,369,503,070 732 ACST 440 472 472 472 200,000 94,400,000 733 ADRO 1,430 1,430 1,430 1,430 4,699,100 6,719,713,000 734 AHAP 70 57 57 57 19,058 1,086,306 735 AKRA 3,180 5,500 5,500 5,500 4,000,000 22,000,000,000 736 ANTM 1,935 1,971 1,830 1,830 425,623 808,772,335 737 APIC 785 770 770 770 600,000 462,000,000 738 ARII 396 398 398 398 20,061,800 7,984,596,400 739 ARTI 50 7 7 7 10,000,000 70,000,000 740 ASII 6,025 6,400 5,650 6,044 9,726,178 58,749,097,450 741 ASPI 100 105 105 105 30,000,000 3,150,000,000 742 BACA 376 382 382 382 800,000 305,600,000 743 BAPI 50 25 15 15 13,677,200 206,658,000 744 BBCA 33,850 36,000 33,825 33,850 2,449,776 82,977,683,700 745 BBNI 6,175 6,450 6,175 6,175 3,426,464 21,620,288,021 746 BBRI 4,170 4,350 4,170 4,170 2,143,008 9,047,476,462 747 BDMN 3,140 3,200 3,200 3,200 1,180,400 3,777,280,000 748 BEEF 160 171 171 171 19,500 3,334,500 749 BEEF-W 2 3 3 3 160 480 750 BEKS 98 98 25 60 41,984,700 2,501,717,100 751 BEKS-R 0 1 1 1 22,188,600 22,188,600 752 BHAT 620 615 610 610 102,000,000 62,720,000,000 753 BHIT 66 80 64 80 800,000,000 57,600,000,000 754 BLTA 50 18 18 18 1,000,000 18,000,000 755 BMRI 6,325 6,558 6,325 6,325 5,269,460 33,466,930,228 756 BNBR 50 50 10 10 500,020,000 25,000,200,000 757 BNII 346 398 398 398 66 26,268 758 BOGA 1,380 1,380 1,380 1,380 5,800,000 8,004,000,000 759 BOLT 790 790 750 750 6,756,800 5,143,940,000 760 BRPT 1,100 1,195 1,100 1,100 9,071,453 10,020,295,835 761 BSIM 505 550 550 550 368,193,000 202,506,150,000 762 BTPS 3,750 3,884 3,884 3,884 442,700 1,719,446,800 763 BUMI 72 76 76 76 229,000 17,404,000 764 BUVA 55 278 75 77 18,433,076 2,919,793,633 765 BWPT 144 143 143 143 2,555,300 365,407,900 766 CARE 322 316 316 316 1,600,000 505,600,000 767 CASA 376 376 376 376 200,000 75,200,000 768 CASA-W 110 110 110 110 72 7,920 769 CASS 270 260 260 260 10,000 2,600,000 770 CBMF 570 510 510 510 61,362,500 31,294,875,000 771 CITY-W 14 14 14 14 50 700 772 CPIN 6,525 6,775 6,520 6,525 2,375,200 15,625,835,000 773 CPRI-W 11 13 13 13 120 1,560 774 CPRO 50 50 50 50 11,150,000 557,500,000 775 CTRA 985 985 985 985 16,100 15,858,500 776 DEWA 50 41 10 10 483,556,400 17,647,158,600 777 DFAM-W 3 3 3 3 125 375 778 DGIK 50 50 50 50 31,717,100 1,585,855,000 779 DWGL-W 23 27 27 27 85 2,295 780 ENRG 129 119 119 119 800 95,200 781 EXCL 2,730 2,800 2,800 2,800 90,000 252,000,000 782 FASW 7,475 7,400 7,400 7,400 46,700 345,580,000 783 FITT-W 23 36 36 36 60 2,160 784 FREN 67 73 70 73 9,500,000 684,500,000 785 GIAA 402 410 410 410 4,000 1,640,000 786 ICBP 9,575 9,575 9,375 9,575 555,906 5,322,795,350 787 IMAS 1,515 1,475 1,450 1,475 220,000 320,226,500 788 IMJS 410 386 382 382 200,000 76,714,400 789 IMPC 1,325 1,220 1,180 1,180 1,000,000 1,212,000,000 790 INCO 5,100 5,277 4,900 5,277 1,028,222 5,416,632,000 791 INDF 6,850 6,853 6,850 6,850 1,144,022 7,836,550,718 792 INKP 10,425 10,741 10,000 10,425 1,106,066 11,628,935,306 793 INTP 14,475 14,475 14,475 14,475 449,934 6,512,794,650 794 IPTV 328 300 268 300 402,776,400 114,399,603,200 795 IRRA 1,600 1,535 1,535 1,535 390,900 600,031,500 796 JPFA 1,465 1,530 1,530 1,530 140,800 215,424,000 797 JSMR 4,630 4,720 4,705 4,705 419,366 1,975,618,020 798 KIJA 214 264 200 264 39,351,852 8,948,888,928 799 KLBF 1,480 1,494 1,480 1,480 3,990,906 5,906,542,014 800 KOPI 505 440 440 440 2,295,500 1,010,020,000 801 KOTA 338 336 334 334 1,927,100 646,172,400 802 KPAS-W 21 21 21 21 25 525 803 KPIG 106 137 100 120 995,054,200 114,720,309,000 804 KRAS 428 444 444 444 11 4,884 805 LAND 176 170 170 170 1,216,200 206,754,000 806 LSIP 1,375 1,375 1,375 1,375 102 140,250 807 MAMI 50 25 25 25 200,000 5,000,000 808 MAPA 2,430 2,500 2,430 2,430 400,000 988,500,000 809 MAPI 790 915 820 826 14,007,200 11,870,486,600 810 MCAS 3,990 3,590 3,590 3,590 1,138,600 4,087,574,000 811 MDIA 56 75 75 75 499,000 37,425,000 812 MDKA 2,430 2,544 2,430 2,430 13,463,324 33,027,376,520 813 MEDC 590 595 595 595 400,000 238,000,000 814 MEGA 7,200 6,800 6,800 6,800 95,572,458 649,892,714,400 815 MIKA 2,730 2,800 2,751 2,753 9,737,700 26,914,320,000 816 MNCN 1,140 922 922 922 415,100 382,722,200 817 MOLI 850 840 840 840 2,381,000 2,000,040,000 818 MTFN 50 50 50 50 310,000,000 15,500,000,000 819 MTLA 430 460 460 460 154,261,483 70,960,282,180 820 NATO 585 605 595 605 8,000,000 4,790,000,000 821 NIRO 162 169 112 112 1,657,500,000 221,288,500,000 822 PGAS 1,655 1,745 1,655 1,655 3,127,825 5,176,551,635 823 PNBN 1,065 1,064 1,064 1,064 1,974,600 2,100,974,400 824 PNLF 246 250 250 250 6,716,900 1,679,225,000 825 PPRO 94 119 100 100 1,870,016 222,531,600 826 SBAT 129 120 110 120 91,470,191 10,067,332,010 827 SDRA 740 740 740 740 1,532,000 1,133,680,000 828 SIDO 805 810 810 810 2,512,100 2,034,801,000 829 SMGR 12,425 12,425 12,425 12,425 858,400 10,665,620,000 830 SMMA 11,400 11,500 10,800 11,400 2,918,210 32,880,565,400 831 SOTS 198 195 195 195 2,068,600 403,377,000 832 SQMI 378 310 310 310 30,000,000 9,300,000,000 833 SSIA 575 606 606 606 4,034,900 2,445,149,400 834 STAR 106 106 106 106 84,969,900 9,006,809,400 835 TARA 50 50 50 50 23,270,000 1,163,500,000 836 TBIG 1,630 1,651 1,575 1,630 5,224,102 8,614,332,360 837 TDPM 144 300 300 300 43,858,000 13,157,400,000 838 TGRA 148 200 160 160 373,414,300 64,721,412,000 839 TLKM 3,310 3,465 3,310 3,310 23,619,453 79,479,735,830 840 TOPS 50 60 54 54 7,990,400 458,311,300 841 TOWR 960 960 960 960 6,528,100 6,266,976,000 842 TOYS 615 640 640 640 173,100 110,784,000 843 TRIN 206 210 210 210 42,187,500 8,859,375,000 844 TRIN-W 9 10 10 10 40 400 845 ULTJ 1,600 1,800 1,700 1,700 31,364,341 56,429,907,200 846 UNSP 114 50 50 50 90 4,500 847 UNTR 26,600 26,635 26,590 26,600 913,512 24,300,790,700 848 UNVR 7,350 7,355 7,350 7,350 1,163,043 8,548,366,440 849 URBN 645 645 645 645 6,200,000 3,999,000,000 850 VIVA 50 60 60 60 53,400 3,204,000 851 WIFI 660 635 530 530 50,489,900 26,849,121,500 852 WIFI-W 212 139 120 139 36,960,260 5,137,471,200 853 WSKT 1,440 1,415 1,415 1,415 91 128,765 854 YELO-W 7 8 8 8 20 160 855 YULE 370 350 350 350 3,086,744 1,080,360,400 856 ZINC 190 220 193 195 513,146 100,009,680 -------------------- ---------------------- Total for Negosiasi 7,205,015,393 2,430,303,209,223 Total 30/12/20 24,709,148,893 14,510,138,367,323