Stock Code

Prev Open High Low Last Chg Chg % Freq TVol TVal (K)

AALI 24,175 24,050 24,050 23,875 23,900 -275 -1.14 565 526,500 12,602.24

ABBA 60 60 60 60 60 0 0.00 4 45,700 2.74

ABDA 6,350 6,400 6,450 6,400 6,400 50 0.79 4 20,100 128.65

ACES 705 715 745 710 740 35 4.96 1,171 32,840,700 24,040.00

ACST 3,600 3,650 3,695 3,600 3,650 50 1.39 28 428,100 1,575.80

ADES 1,370 1,370 1,460 1,370 1,440 70 5.11 150 148,600 212.34

ADHI 3,550 3,580 3,585 3,545 3,560 10 0.28 667 3,271,800 11,645.19

ADMF 6,975 7,000 7,075 6,950 7,000 25 0.36 41 11,900 83.11

ADMG 152 152 153 150 151 -1 -0.66 59 788,600 119.23

ADRO 1,005 1,015 1,020 1,000 1,020 15 1.49 3,003 33,468,400 33,749.96

AGRO 102 101 102 101 101 -1 -0.98 6 27,000 2.74

AGRS 139 140 141 138 138 -1 -0.72 3 400 0.06

AHAP 210 210 210 210 210 0 0.00 1 1,100 0.23

AIMS 430 430 430 430 430 0 0.00 1 200 0.09

AISA 2,030 2,035 2,135 2,025 2,120 90 4.43 1,158 8,610,900 18,182.05

AKRA 4,575 4,600 4,605 4,510 4,580 5 0.11 1,127 5,147,400 23,465.16

ALDO 715 715 720 715 720 5 0.70 99 333,100 238.90

ALMI 244 247 247 244 244 0 0.00 2 300 0.07

ALTO 347 345 346 342 345 -2 -0.58 48 532,900 183.72

AMAG 239 240 240 237 240 1 0.42 16 116,400 27.80

AMFG 8,600 8,300 8,500 8,250 8,300 -300 -3.49 53 14,700 122.60

AMRT 475 490 490 485 485 10 2.11 3 7,600 3.71

ANTM 1,050 1,055 1,070 1,045 1,050 0 0.00 719 5,763,400 6,092.92

APIC 550 550 555 550 555 5 0.91 62 5,185,000 2,852.06

APLI 82 82 82 82 82 0 0.00 2 200 0.02

APLN 411 414 422 411 419 8 1.95 701 14,873,600 6,206.56

APOL 75 76 77 72 74 -1 -1.33 614 40,876,300 3,058.39

ARII 399 403 403 403 403 4 1.00 1 100 0.04

ARNA 960 960 990 950 975 15 1.56 241 1,286,900 1,250.43

ARTI 105 107 107 103 106 1 0.95 13 145,400 15.06

ASGR 1,815 1,810 1,820 1,810 1,815 0 0.00 10 68,700 124.89

ASII 7,675 7,725 7,725 7,650 7,725 50 0.65 1,703 13,894,700 106,886.76

ASMI 600 600 600 600 600 0 0.00 118 801,500 480.90

ASRI 580 585 610 580 600 20 3.45 1,529 118,777,100 71,071.37

ASSA 155 157 160 154 157 2 1.29 87 1,903,300 298.84

ATPK 204 204 204 203 203 -1 -0.49 22 849,900 173.37

AUTO 3,780 3,790 3,825 3,790 3,810 30 0.79 16 10,600 40.42

BABP 82 82 83 81 82 0 0.00 49 907,600 73.87

BABP-W 24 24 25 23 24 0 0.00 26 2,430,800 58.24

BACA 92 94 94 94 94 2 2.17 1 100 0.01

BAJA 242 242 244 235 241 -1 -0.41 136 811,800 192.84

BATA 1,070 1,030 1,030 1,030 1,030 -40 -3.74 1 100 0.10

BAYU 995 995 995 995 995 0 0.00 1 200 0.20

BBCA 13,075 13,050 13,200 13,050 13,175 100 0.76 1,323 3,524,400 46,340.51

BBKP 755 760 760 750 750 -5 -0.66 118 1,537,500 1,161.35

BBMD 1,600 1,595 1,595 1,595 1,595 -5 -0.31 2 3,000 4.79

BBNI 5,975 6,000 6,050 5,975 6,050 75 1.26 1,935 8,720,100 52,498.29

BBRI 11,425 11,500 11,575 11,375 11,400 -25 -0.22 3,400 15,162,100 173,541.33

BBRM 194 194 197 179 181 -13 -6.70 9 18,600 3.34

BBTN 1,010 1,015 1,025 980 1,000 -10 -0.99 2,472 83,412,400 83,552.98

BBYB 120 122 124 119 122 2 1.67 176 1,661,900 200.62

BCAP 990 995 995 995 995 5 0.51 1 100 0.10

BCIP 750 750 755 750 750 0 0.00 907 19,607,200 14,745.37

BDMN 4,650 4,615 4,650 4,615 4,650 0 0.00 297 208,900 970.92

BEKS 76 79 79 79 79 3 3.95 1 100 0.01

BEST 720 720 750 720 745 25 3.47 869 26,456,500 19,547.61

BHIT 280 284 287 280 282 2 0.71 683 16,475,400 4,678.54

BINA 280 260 279 260 279 -1 -0.36 2 600 0.16

BIPI 117 119 120 117 118 1 0.85 75 1,424,600 168.35

BIPP-W 33 34 34 34 34 1 3.03 1 100 0.00

BIRD 11,025 11,025 11,450 11,025 11,175 150 1.36 299 137,700 1,543.31

BISI 1,180 1,190 1,215 1,155 1,190 10 0.85 507 4,008,600 4,791.93

BJBR 780 785 800 780 795 15 1.92 652 10,481,100 8,341.62

BJTM 515 515 515 505 510 -5 -0.97 111 1,019,800 519.68

BKDP 95 95 101 95 101 6 6.32 75 756,800 75.00

BKSL 111 111 116 111 115 4 3.60 907 79,398,200 9,044.67

BMRI 10,975 10,975 10,975 10,875 10,900 -75 -0.68 1,220 5,076,100 55,330.61

BMTR 1,945 1,950 1,965 1,890 1,945 0 0.00 2,133 7,507,600 14,504.69

BNBR 50 50 50 50 50 0 0.00 1 300 0.01

BNGA 820 815 825 815 825 5 0.61 12 180,000 148.46

BNII 209 208 208 206 208 -1 -0.48 10 10,300 2.14

BNLI 1,545 1,500 1,545 1,500 1,545 0 0.00 2 200 0.30

BORN 50 50 51 50 51 1 2.00 167 12,789,600 639.57

BPFI 550 550 550 550 550 0 0.00 1 100 0.06

BRAU 70 70 72 69 70 0 0.00 179 8,351,000 585.92

BRMS 263 265 270 263 265 2 0.76 131 2,964,000 791.22

BRNA 710 700 700 700 700 -10 -1.41 1 10,000 7.00

BRPT 295 290 290 290 290 -5 -1.69 3 15,000 4.35

BSDE 2,060 2,060 2,145 2,060 2,135 75 3.64 1,970 25,553,600 53,564.25

BSIM 370 370 371 355 365 -5 -1.35 13 217,400 79.76

BSIM-W 214 210 210 210 210 -4 -1.87 1 79,000 16.59

BSIM-W2 118 116 116 109 109 -9 -7.63 6 400,400 44.63

BTEK 1,210 1,220 1,225 1,215 1,215 5 0.41 194 1,130,000 1,380.05

BTEL 50 50 50 50 50 0 0.00 2 300 0.01

BTON 495 560 575 560 575 80 16.16 12 11,700 6.68

BTPN 4,075 4,100 4,100 4,075 4,075 0 0.00 2 2,000 8.15

BUDI 102 102 103 101 101 -1 -0.98 5 50,300 5.08

BUMI 99 100 101 95 100 1 1.01 2,345 163,898,800 16,089.54

BUVA 545 545 545 515 520 -25 -4.59 69 528,900 276.98

BVIC 121 120 122 119 119 -2 -1.65 14 370,200 44.16

BWPT 347 347 352 334 338 -9 -2.59 1,789 55,684,500 19,076.52

BYAN 6,925 7,000 7,050 7,000 7,000 75 1.08 5 4,000 28.07

CEKA 1,485 1,400 1,450 1,400 1,450 -35 -2.36 3 1,600 2.29

CENT 199 199 199 199 199 0 0.00 3 125,900 25.05

CFIN 435 430 430 430 430 -5 -1.15 1 1,000 0.43

CINT 359 358 360 358 359 0 0.00 36 1,427,500 512.77

CKRA 198 200 210 200 210 12 6.06 3 400 0.08

CLPI 760 760 760 760 760 0 0.00 2 500 0.38

CMNP 2,685 2,600 2,680 2,600 2,680 -5 -0.19 15 3,200 8.48

CMPP 136 122 123 122 122 -14 -10.29 5 50,300 6.14

CNKO 118 118 123 113 120 2 1.69 100 20,435,100 2,449.04

COWL 640 640 655 640 650 10 1.56 1,157 13,303,100 8,617.14

CPGT 104 104 105 103 103 -1 -0.96 26 1,414,100 146.20

CPIN 3,835 3,850 3,920 3,835 3,915 80 2.09 1,184 5,945,800 23,097.09

CPRO 118 118 123 117 119 1 0.85 1,754 208,886,200 25,120.15

CSAP 545 545 560 540 550 5 0.92 153 2,522,400 1,382.18

CTRA 1,440 1,445 1,475 1,430 1,470 30 2.08 624 11,855,900 17,263.28

CTRP 840 845 865 835 855 15 1.79 554 5,428,000 4,641.94

CTRS 3,000 3,025 3,055 3,000 3,055 55 1.83 193 531,300 1,614.64

DAJK 655 655 660 650 650 -5 -0.76 211 1,142,900 747.77

DART 700 705 745 705 730 30 4.29 15 152,000 109.22

DEWA 50 50 50 50 50 0 0.00 1 100 0.01

DGIK 177 177 183 177 180 3 1.69 146 3,030,900 546.30

DILD 635 640 650 640 645 10 1.57 319 23,193,600 14,971.91

DLTA 370,000 360,000 360,000 360,000 360,000 -10,000 -2.70 3 1,300 468.00

DNAR 180 180 180 161 169 -11 -6.11 30 195,600 32.01

DNET 950 940 940 935 940 -10 -1.05 13 16,600 15.58

DOID 158 158 162 158 160 2 1.27 110 1,630,300 260.21

DSFI 179 181 183 172 180 1 0.56 670 10,264,200 1,836.73

DSNG 3,950 3,950 3,990 3,950 3,980 30 0.76 263 2,356,200 9,329.86

DVLA 1,600 1,600 1,600 1,600 1,600 0 0.00 2 2,000 3.20

DYAN 129 129 131 127 128 -1 -0.78 69 2,095,900 271.12

ECII 950 950 960 935 945 -5 -0.53 45 637,000 605.19

EKAD 510 515 515 510 515 5 0.98 17 143,000 73.47

ELSA 595 600 620 600 605 10 1.68 1,186 29,059,600 17,682.21

ELTY 50 50 50 50 50 0 0.00 1 1,000 0.05

EMTK 7,800 7,800 7,800 7,800 7,800 0 0.00 1 10,000 78.00

ENRG 102 102 107 101 107 5 4.90 391 50,145,400 5,287.74

ERAA 1,025 1,030 1,080 1,025 1,075 50 4.88 823 14,909,600 15,815.11

EXCL 4,755 4,775 4,800 4,775 4,790 35 0.74 744 861,000 4,117.53

FAST 1,875 1,875 1,875 1,875 1,875 0 0.00 2 34,400 64.50

FASW 1,665 1,665 1,665 1,665 1,665 0 0.00 37 121,500 202.30

FORU 760 685 685 685 685 -75 -9.87 1 600 0.41

FPNI 97 89 89 88 88 -9 -9.28 2 10,200 0.90

FREN 82 82 83 80 81 -1 -1.22 68 1,560,200 126.22

GAMA 50 50 50 50 50 0 0.00 15 135,000 6.75

GDST 93 91 93 91 93 0 0.00 4 15,500 1.41

GGRM 53,025 54,000 56,575 54,000 56,100 3,075 5.80 3,065 2,155,800 120,385.24

GIAA 585 585 590 570 585 0 0.00 275 9,958,400 5,767.45

GJTL 1,270 1,270 1,285 1,260 1,275 5 0.39 344 1,371,000 1,746.15

GOLD 280 280 280 270 270 -10 -3.57 3 4,400 1.21

GOLL 206 206 213 201 207 1 0.49 608 2,553,200 532.11

GOLL-W 38 40 41 38 40 2 5.26 235 8,703,600 347.49

GREN 160 160 161 159 161 1 0.63 120 2,023,000 323.63

GSMF 115 115 115 115 115 0 0.00 2 200 0.02

GTBO 295 299 299 275 280 -15 -5.08 49 77,100 21.79

GWSA 170 180 182 180 182 12 7.06 7 30,800 5.54

GZCO 123 120 123 117 122 -1 -0.81 57 3,125,500 374.01

HADE 50 50 51 50 50 0 0.00 25 3,071,800 153.59

HERO 2,200 2,200 2,205 2,200 2,200 0 0.00 37 43,600 95.92

HEXA 3,900 3,890 3,900 3,555 3,560 -340 -8.72 17 10,000 37.40

HITS 705 705 705 705 705 0 0.00 59 177,500 125.14

HOME 301 309 309 296 302 1 0.33 235 9,351,300 2,794.57

HOTL 147 143 146 143 146 -1 -0.68 46 451,800 65.36

HOTL-W 10 10 10 10 10 0 0.00 3 5,900 0.06

HRUM 1,740 1,730 1,755 1,730 1,750 10 0.57 142 115,400 201.26

IATA 84 84 85 83 84 0 0.00 62 2,984,700 249.28

IBFN 347 347 350 338 347 0 0.00 438 9,782,100 3,346.12

ICBP 14,500 14,500 14,800 14,500 14,650 150 1.03 1,087 2,679,500 39,250.98

IGAR 318 323 323 323 323 5 1.57 4 42,700 13.79

IKAI 108 107 108 100 108 0 0.00 4 27,200 2.77

IMAS 3,900 3,900 3,900 3,900 3,900 0 0.00 3 10,200 39.78

IMPC 5,875 5,875 5,875 5,650 5,850 -25 -0.43 7 2,200 12.80

INAF 294 295 299 291 295 1 0.34 166 941,500 277.53

INAI 322 359 360 359 359 37 11.49 7 7,000 2.51

INCO 3,425 3,490 3,520 3,465 3,510 85 2.48 1,508 3,751,000 13,104.25

INDF 7,425 7,450 7,675 7,425 7,600 175 2.36 2,792 25,749,900 194,493.58

INDS 1,400 1,400 1,415 1,385 1,415 15 1.07 9 4,900 6.84

INDX 490 492 496 490 490 0 0.00 39 69,700 34.35

INDY 494 500 500 490 495 1 0.20 172 460,700 227.73

INKP 1,070 1,075 1,090 1,070 1,075 5 0.47 101 860,800 925.62

INPC 83 83 83 79 82 -1 -1.20 23 125,200 10.16

INTA 259 258 259 258 258 -1 -0.39 16 73,000 18.85

INTP 22,125 22,200 22,450 22,125 22,300 175 0.79 1,029 1,201,800 26,705.88

INVS 104 104 107 91 93 -11 -10.58 2,310 68,972,100 6,663.06

INVS-W 61 65 81 65 65 4 6.56 9 22,000 1.43

IPOL 125 126 128 122 123 -2 -1.60 96 2,526,100 314.26

ISAT 4,265 4,260 4,260 4,165 4,220 -45 -1.06 23 5,800 24.41

ISSP 180 184 188 179 184 4 2.22 380 7,119,100 1,301.22

ITMG 15,175 15,225 15,350 15,100 15,275 100 0.66 1,067 600,700 9,160.58

JAWA 368 368 369 368 369 1 0.27 35 188,500 69.44

JKON 960 950 950 950 950 -10 -1.04 1 900 0.85

JKSW 55 53 62 53 60 5 9.09 6 1,800 0.10

JPFA 890 895 910 890 910 20 2.25 1,610 12,697,600 11,464.32

JPRS 239 240 242 239 239 0 0.00 11 37,900 9.07

JRPT 1,090 1,100 1,100 1,100 1,100 10 0.92 4 80,000 88.00

JSMR 7,050 6,975 7,100 6,975 7,075 25 0.35 484 601,100 4,245.78

JTPE 356 356 356 355 356 0 0.00 12 105,400 37.47

KAEF 1,310 1,335 1,340 1,315 1,325 15 1.15 76 349,600 464.31

KARW 565 575 585 565 580 15 2.65 33 180,900 103.34

KBLI 136 138 138 136 137 1 0.74 24 34,000 4.68

KBLM 163 137 158 137 158 -5 -3.07 2 200 0.03

KBLV 2,145 2,200 2,200 2,200 2,200 55 2.56 1 100 0.22

KBRI 50 51 52 50 51 1 2.00 65 2,769,100 140.22

KDSI 375 375 375 366 366 -9 -2.40 5 5,300 1.99

KIAS 139 144 144 134 134 -5 -3.60 14 159,300 21.35

KIJA 294 295 301 289 298 4 1.36 578 17,733,900 5,238.14

KKGI 1,010 1,020 1,025 1,000 1,020 10 0.99 7 3,000 3.02

KLBF 1,810 1,815 1,835 1,815 1,825 15 0.83 1,735 25,671,100 46,917.16

KOIN 450 470 470 450 450 0 0.00 2 6,000 2.72

KPIG 1,290 1,200 1,290 1,200 1,290 0 0.00 30 248,700 315.92

KRAH 985 995 1,025 990 1,020 35 3.55 481 2,235,700 2,263.14

KRAS 466 467 472 467 471 5 1.07 257 1,127,000 529.75

KREN 485 485 485 485 485 0 0.00 64 914,800 443.68

LAMI 320 317 324 285 286 -34 -10.63 1,910 2,218,800 704.78

LAPD 50 50 50 50 50 0 0.00 14 60,800 3.04

LCGP 570 565 565 560 560 -10 -1.75 195 3,064,600 1,729.75

LEAD 2,145 2,155 2,375 2,155 2,290 145 6.76 179 680,700 1,561.99

LINK 4,800 4,800 4,850 4,750 4,795 -5 -0.10 397 541,000 2,593.59

LION 10,000 10,000 10,000 10,000 10,000 0 0.00 1 500 5.00

LMPI 174 179 179 174 176 2 1.15 98 545,300 95.45

LPCK 10,500 10,500 11,175 10,100 11,100 600 5.71 605 1,322,300 14,432.86

LPKR 1,040 1,040 1,055 1,040 1,055 15 1.44 1,747 85,353,100 89,442.15

LPLI 595 590 600 590 600 5 0.84 10 17,400 10.37

LPPF 15,600 15,600 15,875 15,600 15,750 150 0.96 1,681 1,867,800 29,426.51

LPPS 229 229 232 229 231 2 0.87 18 719,200 165.79

LRNA 197 204 204 197 200 3 1.52 32 12,900 2.58

LRNA-W 20 19 19 19 19 -1 -5.00 2 86,300 1.64

LSIP 1,905 1,895 1,895 1,880 1,885 -20 -1.05 898 10,817,800 20,426.57

LTLS 830 835 850 825 825 -5 -0.60 110 644,600 538.30

MAIN 2,080 2,090 2,110 2,085 2,100 20 0.96 508 2,628,000 5,518.23

MAMI 50 50 50 50 50 0 0.00 1 9,900 0.49

MAPI 5,500 5,500 5,750 5,475 5,700 200 3.64 225 365,700 2,087.07

MAYA 1,220 1,220 1,285 1,200 1,235 15 1.23 121 250,500 307.35

MBAP 1,300 1,300 1,300 1,300 1,300 0 0.00 47 164,900 214.37

MBSS 790 800 820 780 820 30 3.80 61 413,200 327.51

MBTO 194 195 198 195 198 4 2.06 2 200 0.04

MCOR 236 232 232 230 230 -6 -2.54 2 200 0.05

MCOR-W 23 20 26 20 21 -2 -8.70 17 413,000 8.62

MCOR-W2

38 40 40 40 40 2 5.26 1 100 0.00

MDIA 3,600 3,650 3,650 3,650 3,650 50 1.39 9 900 3.29

MDLN 515 510 530 505 530 15 2.91 478 20,780,100 10,745.09

MEDC 2,755 2,755 2,830 2,755 2,775 20 0.73 212 227,800 638.92

MEGA 2,000 1,980 1,980 1,980 1,980 -20 -1.00 2 300 0.59

META 192 192 195 192 193 1 0.52 642 87,959,500 16,982.03

MFIN 895 870 890 870 890 -5 -0.56 7 22,800 20.09

MGNA 91 90 91 90 91 0 0.00 2 10,300 0.93

MICE 359 359 360 359 360 1 0.28 11 79,700 28.66

MIRA 50 50 50 50 50 0 0.00 1 5,000 0.25

MITI 177 166 177 166 177 0 0.00 4 2,300 0.38

MLBI 11,850 11,725 11,825 11,700 11,725 -125 -1.05 13 48,500 568.23

MLIA 505 510 510 510 510 5 0.99 9 32,500 16.57

MLPL 750 755 790 750 785 35 4.67 1,266 19,422,200 14,968.06

MNCN 2,875 2,875 2,900 2,825 2,885 10 0.35 1,582 4,258,900 12,231.56

MPMX 800 855 855 790 790 -10 -1.25 90 315,700 251.22

MPPA 3,050 3,075 3,210 3,050 3,205 155 5.08 2,360 63,780,900 200,705.67

MRAT 335 325 335 325 335 0 0.00 5 23,600 7.90

MSKY 1,695 1,700 1,700 1,700 1,700 5 0.29 6 19,100 32.47

MTDL 610 615 615 605 615 5 0.82 67 1,633,900 992.89

MTFN 162 162 162 160 160 -2 -1.23 70 15,503,100 2,505.33

MTLA 431 431 431 430 431 0 0.00 7 16,700 7.20

MYOH 439 441 450 435 439 0 0.00 20 46,900 20.72

MYOR 23,800 23,825 25,500 23,825 24,900 1,100 4.62 194 71,000 1,747.87

MYRX 685 680 700 680 690 5 0.73 1,331 33,227,800 22,864.90

MYRXP 61 57 62 56 60 -1 -1.64 21 283,900 16.49

MYTX 108 108 108 105 105 -3 -2.78 6 10,700 1.13

NIKL 129 129 130 128 130 1 0.78 16 298,100 38.17

NIPS 488 490 495 489 491 3 0.61 152 5,475,100 2,691.54

NIRO 197 207 208 196 203 6 3.05 1,290 174,113,800 35,244.08

NISP 1,350 1,325 1,350 1,325 1,350 0 0.00 2 300 0.40

NOBU 740 750 750 745 745 5 0.68 47 979,400 734.55

NRCA 1,115 1,125 1,190 1,115 1,185 70 6.28 250 4,023,000 4,692.79

NRCA-W 235 229 240 229 240 5 2.13 28 901,500 214.84

PADI 650 650 660 635 650 0 0.00 240 807,400 522.80

PANR 451 451 452 451 452 1 0.22 26 187,600 84.72

PANS 5,000 4,875 4,910 4,875 4,910 -90 -1.80 4 400 1.96

PBRX 458 458 459 457 458 0 0.00 883 23,914,600 10,963.41

PDES 184 165 165 165 165 -19 -10.33 1 400 0.07

PGAS 5,350 5,300 5,425 5,300 5,400 50 0.93 2,158 23,128,000 124,002.62

PGLI 94 101 101 101 101 7 7.45 1 100 0.01

PICO 148 141 147 141 147 -1 -0.68 5 22,600 3.23

PJAA 2,650 2,750 2,875 2,750 2,870 220 8.30 96 517,500 1,481.30

PKPK 79 81 81 69 74 -5 -6.33 58 2,138,900 157.27

PLAS 1,590 1,590 1,600 1,590 1,595 5 0.31 272 23,052,300 36,755.29

PNBN 935 940 980 940 980 45 4.81 61 1,365,900 1,310.12

PNBS-W 73 73 73 72 72 -1 -1.37 2 200 0.01

PNLF 271 271 280 271 279 8 2.95 501 7,945,000 2,197.12

PNSE 590 610 610 610 610 20 3.39 1 100 0.06

POLY 84 83 89 83 85 1 1.19 161 487,400 42.27

PRAS 186 186 186 184 184 -2 -1.08 9 15,300 2.84

PSAB 540 550 555 535 555 15 2.78 24 157,600 85.46

PSKT 850 850 850 850 850 0 0.00 1 3,000 2.55

PTBA 11,150 11,150 11,375 11,000 11,325 175 1.57 1,075 2,017,600 22,569.28

PTPP 3,630 3,665 3,700 3,650 3,700 70 1.93 2,205 10,392,700 38,217.56

PTRO 920 910 920 910 915 -5 -0.54 17 16,900 15.39

PUDP 420 435 435 435 435 15 3.57 3 700 0.30

PWON 483 485 498 482 495 12 2.48 5,178 228,758,300 112,567.95

PYFA 135 137 141 137 138 3 2.22 1,789 3,467,500 483.64

R-LQ45X 920 926 928 926 928 8 0.87 2 1,000 0.93

RAJA 1,510 1,515 1,590 1,515 1,570 60 3.97 364 3,199,800 4,979.26

RALS 800 805 855 805 850 50 6.25 1,051 17,546,600 14,774.26

RANC 380 380 400 380 384 4 1.05 13 95,000 37.07

RBMS 95 96 102 95 100 5 5.26 2,453 3,875,100 386.24

RIGS 245 245 252 245 252 7 2.86 7 13,600 3.40

ROTI 1,330 1,340 1,400 1,335 1,395 65 4.89 698 3,686,500 5,102.77

RUIS 210 207 210 207 208 -2 -0.95 4 22,100 4.58

SAME 2,810 2,810 2,815 2,800 2,800 -10 -0.36 685 1,023,600 2,877.00

SCBD 2,200 2,495 2,495 2,200 2,200 0 0.00 7 1,800 4.17

SCMA 3,675 3,675 3,705 3,550 3,650 -25 -0.68 1,051 3,126,500 11,487.92

SDMU 530 530 535 525 525 -5 -0.94 16 101,300 53.42

SDPC 85 85 85 84 84 -1 -1.18 4 95,000 8.03

SDRA 1,000 1,000 1,000 1,000 1,000 0 0.00 1 500 0.50

SGRO 1,880 1,875 1,905 1,875 1,895 15 0.80 61 19,300 36.56

SIAP 414 414 416 413 414 0 0.00 6,149 166,462,400 69,034.84

SIDO 580 580 600 580 600 20 3.45 310 4,244,600 2,511.98

SILO 13,050 13,100 13,575 13,100 13,450 400 3.07 348 4,691,600 63,204.39

SIMP 700 700 715 700 710 10 1.43 207 1,246,300 883.86

SIPD 50 50 51 50 51 1 2.00 149 4,080,800 204.05

SKBM 965 900 900 900 900 -65 -6.74 1 5,000 4.50

SMBR 366 367 370 365 369 3 0.82 239 2,363,600 868.71

SMCB 1,910 1,910 1,930 1,910 1,925 15 0.79 239 1,213,000 2,331.19

SMDM 122 122 123 121 123 1 0.82 8 25,800 3.13

SMDR 12,500 12,100 12,100 11,400 11,750 -750 -6.00 48 18,800 218.25

SMGR 14,100 14,175 14,225 14,125 14,200 100 0.71 1,768 3,285,100 46,545.45

SMMT 1,795 1,790 1,790 1,790 1,790 -5 -0.28 43 17,600 31.50

SMRA 1,610 1,580 1,680 1,580 1,670 60 3.73 950 22,406,500 36,852.73

SMRU 341 341 344 338 343 2 0.59 432 7,979,300 2,725.68

SMRU-W 180 175 195 175 195 15 8.33 3 5,400 1.04

SMSM 4,950 4,940 4,950 4,850 4,900 -50 -1.01 60 80,200 396.10

SOCI 630 630 645 630 640 10 1.59 630 15,935,600 10,182.65

SPMA 192 199 199 199 199 7 3.65 1 100 0.02

SRAJ 217 217 220 217 220 3 1.38 324 1,938,200 422.04

SRIL 163 164 172 162 169 6 3.68 1,033 112,950,000 18,849.42

SSIA 1,060 1,070 1,105 1,065 1,090 30 2.83 378 4,538,800 4,947.70

SSMS 1,710 1,705 1,710 1,690 1,695 -15 -0.88 3,336 19,059,600 32,329.75

SSTM 104 107 107 101 105 1 0.96 15 94,800 9.74

STAR 50 50 50 50 50 0 0.00 4 900 0.04

SUGI 415 415 418 415 415 0 0.00 1,120 64,516,000 26,829.34

SULI 57 58 58 57 57 0 0.00 10 353,600 20.26

TARA 460 460 464 460 463 3 0.65 509 51,864,700 23,929.74

TARA-W 340 346 354 346 354 14 4.12 79 30,360,300 10,626.12

TAXI 1,080 1,080 1,090 1,065 1,070 -10 -0.93 246 1,181,100 1,274.38

TBIG 9,500 9,550 9,625 9,525 9,575 75 0.79 741 739,200 7,077.12

TBLA 695 695 710 690 695 0 0.00 20 504,800 351.85

TELE 935 935 950 935 940 5 0.53 311 1,861,900 1,753.15

TIFA 220 229 229 220 220 0 0.00 5 23,100 5.11

TINS 1,195 1,195 1,195 1,180 1,185 -10 -0.84 169 559,800 663.09

TIRT 78 79 79 74 77 -1 -1.28 23 264,700 20.09

TKIM 825 830 830 820 830 5 0.61 103 254,700 210.62

TLKM 2,915 2,925 2,930 2,880 2,900 -15 -0.51 2,058 25,816,200 75,026.02

TMAS 2,140 2,120 2,120 2,110 2,120 -20 -0.93 22 43,700 92.64

TMPI 469 469 473 469 472 3 0.64 1,163 39,871,600 18,742.65

TMPO 120 119 119 115 117 -3 -2.50 27 135,400 15.72

TOBA 910 910 910 860 900 -10 -1.10 15 26,500 22.93

TOTL 1,130 1,135 1,140 1,125 1,140 10 0.88 186 551,400 624.91

TRAM 154 163 163 112 115 -39 -25.32 10,469 552,538,100 71,135.42

TRIL 52 53 53 52 52 0 0.00 17 136,100 7.15

TRIM 68 67 68 65 66 -2 -2.94 16 290,000 19.28

TRIS 361 361 361 355 356 -5 -1.39 102 3,889,000 1,402.43

TSPC 2,635 2,650 2,680 2,650 2,655 20 0.76 92 414,200 1,101.24

TURI 605 605 610 605 610 5 0.83 18 340,000 206.64

ULTJ 3,940 4,000 4,300 4,000 4,200 260 6.60 122 231,100 968.28

UNTR 17,150 17,150 17,475 17,150 17,450 300 1.75 1,485 1,229,000 21,327.25

UNVR 35,950 35,000 36,000 35,000 35,975 25 0.07 1,018 479,000 17,141.10

VICO-W 15 14 14 14 14 -1 -6.67 5 220,000 3.08

VIVA 460 460 469 457 457 -3 -0.65 190 1,926,500 891.83

VOKS 710 705 705 705 705 -5 -0.70 1 20,000 14.10

WAPO 72 72 73 72 73 1 1.39 4 20,200 1.45

WEHA 251 251 251 250 251 0 0.00 23 112,900 28.33

WICO 97 106 106 96 99 2 2.06 79 427,700 42.31

WIIM 590 600 600 575 590 0 0.00 78 931,400 548.65

WIKA 3,595 3,615 3,620 3,580 3,595 0 0.00 894 5,108,600 18,372.44

WINS 800 810 845 795 805 5 0.63 722 8,842,200 7,268.99

WOMF 165 170 173 170 173 8 4.85 3 1,200 0.20

WSKT 1,515 1,520 1,530 1,505 1,520 5 0.33 1,265 21,742,900 32,979.38

WTON 1,320 1,310 1,330 1,310 1,320 0 0.00 385 2,379,400 3,142.29

XCID 100 100 100 100 100 0 0.00 2 800 0.08

XIIT 466 470 470 470 470 4 0.86 2 1,100 0.52

XIJI 705 710 710 710 710 5 0.71 14 1,400 0.99

XISR 300 300 300 300 300 0 0.00 1 100 0.03

ZBRA 128 128 128 126 126 -2 -1.56 85 687,900 87.98