Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Saturday, August 21, 2021 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 1,300 1,265 1,265 1,265 1,000 1,265,000 2 ANTM 2,840 2,300 2,300 2,300 10,000 23,000,000 3 ASII 6,050 5,200 5,000 5,200 10,500 54,500,000 4 BKSL 60 61 60 60 5,000,200 305,012,000 5 BNBR 54 51 51 51 5,000,000 255,000,000 6 BUKA 1,030 865 865 865 20,000 17,300,000 7 BUMI 65 55 55 55 50,000 2,750,000 8 CPRO 50 50 50 50 1,000,000 50,000,000 9 KIJA 172 170 170 170 200 34,000 10 LABA 710 710 710 710 100,000 71,000,000 11 SWAT 71 75 73 75 900 66,900 -------------------- ---------------------- Total for Tunai 11,192,800 779,927,900 Information for Reguler 12 AALI 8,500 8,500 8,225 8,500 4,100 34,462,500 13 ABBA 610 620 610 610 36,500 22,315,000 14 ACES 1,505 1,505 1,470 1,505 174,200 261,821,000 15 ACST 228 228 228 228 260,000 59,280,000 16 ADHI 750 835 665 750 458,000 313,439,000 17 ADRO 1,300 1,425 1,300 1,300 6,123,800 8,150,538,000 18 AGII 1,355 1,355 1,355 1,355 1,500 2,032,500 19 AGRO 2,420 2,420 2,220 2,420 780,700 1,795,996,000 20 AGRS 256 256 256 256 100 25,600 21 AKRA 3,700 3,820 3,640 3,700 170,600 632,508,000 22 ALDO 720 720 720 720 12,100 8,712,000 23 AMRT 1,610 1,610 1,610 1,610 21,900 35,259,000 24 ANDI 50 50 50 50 2,500 125,000 25 ANTM 2,840 2,850 2,350 2,840 298,130,200 784,729,271,000 26 ARTI 50 50 50 50 100,000 5,000,000 27 ARTO 16,500 16,600 16,500 16,500 61,800 1,023,750,000 28 ASII 6,050 6,100 5,000 6,050 47,532,000 275,673,935,000 29 ASPI-W 13 13 13 13 10,000 130,000 30 ASRI 145 166 145 145 5,402,400 835,706,900 31 AUTO 1,015 1,015 1,015 1,015 1,300 1,319,500 32 BABP 404 404 380 404 498,000 197,612,000 33 BACA 482 486 482 482 700 339,200 34 BANK 3,740 3,900 3,730 3,740 8,600 32,429,000 35 BBCA 34,000 34,050 33,000 34,000 739,800 24,597,907,500 36 BBKP 580 590 515 580 440,200 233,702,000 37 BBNI 5,900 6,100 5,500 5,900 1,321,900 7,571,377,500 38 BBRI 4,800 4,910 3,880 4,800 47,278,100 229,357,913,000 39 BBTN 1,400 1,500 1,400 1,400 512,300 719,666,000 40 BBYB 1,410 1,410 1,400 1,410 210,000 295,300,000 41 BDMN 2,220 2,220 2,220 2,220 1,300 2,886,000 42 BEKS 113 120 95 113 13,239,900 1,431,412,400 43 BEST 110 118 110 110 50,300 5,537,600 44 BFIN 1,210 1,210 970 1,210 276,200 329,310,000 45 BGTG 240 248 240 240 12,300 2,960,800 46 BHIT 122 122 92 122 1,590,200 163,474,000 47 BIPI 50 50 50 50 2,515,600 125,780,000 48 BIRD 1,275 1,275 1,275 1,275 20,000 25,500,000 49 BJBR 1,270 1,270 1,270 1,270 2,000 2,540,000 50 BJTM 715 715 710 715 4,900 3,501,000 51 BKSL 60 72 60 60 12,474,800 756,232,500 52 BLTA 50 50 50 50 10,400 520,000 53 BMRI 7,075 7,075 5,925 7,075 617,600 4,072,220,000 54 BNBA 1,255 1,255 1,255 1,255 100 125,500 55 BNBR 54 55 50 54 14,292,500 737,014,800 56 BNGA 970 970 970 970 100 97,000 57 BNLI 1,775 1,775 1,775 1,775 300 532,500 58 BOLA 1,035 1,035 1,035 1,035 23,000 23,805,000 59 BOLT 695 695 695 695 600 417,000 60 BRIS 2,600 2,680 2,210 2,600 306,000 782,615,000 61 BRMS 97 110 92 97 13,793,200 1,323,943,100 62 BRMS-W 23 23 23 23 2,000 46,000 63 BRPT 1,070 1,135 1,070 1,070 536,100 597,956,500 64 BSDE 925 925 925 925 286,700 265,197,500 65 BTPS 2,680 2,680 2,680 2,680 100 268,000 66 BUKA 1,030 1,080 850 1,030 69,646,800 71,037,108,500 67 BULL 250 250 250 250 151,100 37,775,000 68 BUMI 65 65 59 65 141,836,200 9,006,578,200 69 BWPT 77 77 77 77 2,000 154,000 70 CAKK 71 71 70 71 900 63,600 71 CAMP 334 334 334 334 900 300,600 72 CENT 352 364 352 352 300 107,200 73 CPIN 6,500 6,525 6,500 6,500 2,600 16,905,000 74 CPRO 50 50 50 50 1,292,700 64,635,000 75 CTRA 850 850 850 850 27,500 23,375,000 76 DADA 50 50 50 50 10,000 500,000 77 DEWA 50 50 50 50 3,110,000 155,500,000 78 DMAS 181 181 181 181 100 18,100 79 DMMX 3,350 3,350 3,350 3,350 2,500 8,375,000 80 DOID 304 304 298 304 2,120,300 632,298,600 81 ELSA 266 266 240 266 96,300 24,211,400 82 ELTY 50 50 50 50 7,845,100 392,255,000 83 EMTK 2,030 2,030 2,020 2,030 2,041,600 4,144,110,000 84 ENRG 108 120 101 108 2,111,400 227,620,600 85 ENZO-W 15 15 15 15 1,300 19,500 86 ERAA 600 750 600 600 501,060,100 303,840,138,500 87 ESSA 352 352 352 352 400 140,800 88 EXCL 2,650 2,700 2,640 2,650 274,300 734,802,000 89 FREN 130 160 125 130 118,234,700 16,352,630,100 90 FREN-W2 70 70 70 70 100 7,000 91 GGRM 30,400 30,600 30,400 30,400 128,200 3,897,860,000 92 GJTL 785 785 785 785 700 549,500 93 GMFI 74 74 74 74 500 37,000 94 HADE 50 50 50 50 4,053,200 202,660,000 95 HEAL 1,135 1,135 1,135 1,135 700 794,500 96 HMSP 975 1,190 930 975 19,244,100 22,032,163,000 97 HOKI 197 197 197 197 100 19,700 98 ICBP 8,400 8,500 8,400 8,400 27,000 227,815,000 99 IKAI 50 50 50 50 3,510,600 175,530,000 100 IMAS 1,175 1,175 1,175 1,175 2,000 2,350,000 101 INCO 4,840 5,500 4,840 4,840 385,800 2,006,773,000 102 INDF 6,450 6,600 6,200 6,450 64,500 411,805,000 103 INKP 6,300 6,300 6,300 6,300 23,700 149,310,000 104 INPC 173 173 173 173 100 17,300 105 INTP 11,050 11,200 11,050 11,050 1,000 11,145,000 106 ISAT 6,500 6,500 6,500 6,500 100 650,000 107 ISSP 306 306 306 306 100 30,600 108 ITMG 15,650 16,300 15,650 15,650 105,800 1,656,525,000 109 JPFA 1,610 1,670 1,600 1,610 461,300 758,408,000 110 JSMR 3,980 4,000 3,980 3,980 252,300 1,004,554,000 111 KBAG 50 50 50 50 15,000 750,000 112 KIAS 62 62 50 62 804,400 48,672,800 113 KIJA 172 172 170 172 202,000 34,375,500 114 KLBF 1,265 1,300 1,265 1,265 57,000 72,860,500 115 KOTA 214 214 214 214 200,000 42,800,000 116 KRAS 488 488 488 488 10,600 5,172,800 117 LABA 710 710 700 710 678,100 477,423,000 118 LABA-W 705 705 100 705 13,000 5,232,500 119 LINK 4,220 4,220 4,220 4,220 7,600 32,072,000 120 LMAS 112 112 112 112 1,200 134,400 121 LPCK 870 870 870 870 100 87,000 122 LPKR 130 135 130 130 202,300 26,301,000 123 LSIP 1,190 1,200 1,190 1,190 24,600 29,374,000 124 LUCY 40 40 40 40 100 4,000 125 MAIN 740 740 740 740 3,900 2,886,000 126 MARI 570 685 570 570 424,700 282,016,000 127 MDKA 2,660 2,690 2,650 2,660 1,526,400 4,062,835,000 128 MEDC 490 540 460 490 2,323,100 1,140,626,200 129 META 128 128 128 128 100 12,800 130 MIKA 2,200 2,240 2,200 2,200 1,300 2,864,000 131 MIRA 50 50 50 50 1,000 50,000 132 MLIA 1,375 1,375 1,370 1,375 60,000 82,250,000 133 MLPL 418 430 410 418 3,000 1,249,600 134 MNCN 820 835 820 820 327,700 272,539,000 135 NASA 111 111 103 111 1,600 169,100 136 NATO 620 620 610 620 1,400 866,000 137 NIKL 1,015 1,015 1,015 1,015 3,000 3,045,000 138 PAMG 72 72 72 72 100 7,200 139 PBRX 126 126 126 126 1,100 138,600 140 PGAS 1,250 1,250 1,000 1,250 3,827,800 4,684,170,000 141 PLAN-W 17 17 8 17 300 3,400 142 PMMP 550 550 540 550 1,636,700 884,885,000 143 PNBS 120 120 113 120 547,700 62,674,000 144 POLL 3,920 3,940 3,910 3,920 3,500 13,740,000 145 POWR 600 635 600 600 51,100 32,169,000 146 PPRO 67 69 66 67 176,500 12,005,300 147 PTBA 2,150 2,250 1,965 2,150 3,088,300 6,668,492,500 148 PTPP 835 850 765 835 382,100 307,325,000 149 PWON 444 444 428 444 725,100 311,953,400 150 RALS 625 625 625 625 200 125,000 151 REAL 105 110 103 105 3,151,300 331,021,900 152 SINI-W 176 176 176 176 200 35,200 153 SMDR 595 595 595 595 8,300 4,938,500 154 SMGR 9,150 9,175 9,150 9,150 7,100 65,017,500 155 SMRA 755 770 755 755 151,400 114,822,000 156 SOFA 226 240 226 226 500 118,600 157 SSIA 482 482 482 482 196,500 94,713,000 158 TAPG 620 625 615 620 17,600 10,846,000 159 TBIG 3,190 3,190 3,190 3,190 5,005,600 15,967,864,000 160 TINS 1,600 1,610 1,500 1,600 1,044,400 1,656,374,000 161 TKIM 6,500 6,600 6,400 6,500 298,900 1,935,100,000 162 TLKM 3,500 4,250 3,500 3,500 77,082,500 315,366,889,000 163 TOWR 1,270 1,295 1,270 1,270 449,800 576,011,000 164 TOYS 128 128 128 128 300 38,400 165 UNVR 4,090 4,530 4,070 4,090 34,400 143,619,000 166 UVCR 510 530 486 510 1,014,700 537,362,000 167 UVCR-W 170 170 170 170 25,000 4,250,000 168 VIVA 50 50 50 50 191,600 9,580,000 169 WAPO 100 100 100 100 100 10,000 170 WEGE 168 168 168 168 100 16,800 171 WIKA 820 865 820 820 1,366,200 1,148,490,500 172 WINS 158 158 158 158 3,500 553,000 173 WSBP 130 135 130 130 20,000 2,616,500 174 WSKT 910 910 795 910 251,000 211,545,000 175 XAFA 1,062 1,062 1,062 1,062 35,000 37,170,000 176 XIFE 100 100 92 100 25,000 2,420,000 177 XIHD 436 436 434 436 15,000 6,520,000 178 ZINC 132 132 127 132 45,200 5,849,600 -------------------- ---------------------- Total for Reguler 1,456,255,400 2,144,322,537,800 Information for Negosiasi 179 AALI 8,500 8,225 8,225 8,225 10,000 82,250,000 180 ADRO 1,300 1,350 1,260 1,270 216,000 290,270,000 181 AGRO 2,420 2,360 1,500 2,360 51,000 77,360,000 182 AKRA 3,700 3,640 3,600 3,640 610,100 2,220,760,000 183 ANTM 2,840 2,900 200 2,520 1,140,000 2,609,241,000 184 ASII 6,050 6,000 4,300 4,300 14,422 82,081,500 185 BABP 404 400 400 400 100,000 40,000,000 186 BACA 482 550 550 550 700 385,000 187 BAJA 388 500 500 500 1,000 500,000 188 BANK 3,740 3,730 3,730 3,730 15 55,950 189 BBCA 34,000 33,000 32,000 32,000 111,000 3,623,000,000 190 BBNI 5,900 6,000 6,000 6,000 60 360,000 191 BBRI 4,800 4,600 3,000 3,926 24,310 97,489,260 192 BDMN 2,220 2,400 2,400 2,400 20,000 48,000,000 193 BEEF 82 85 85 85 100,000 8,500,000 194 BEKS 113 120 110 110 1,200,000 142,000,000 195 BFIN 1,210 970 970 970 5,000 4,850,000 196 BJBR 1,270 1,100 1,020 1,100 769,414 790,355,400 197 BKSL 60 100 55 100 30,600,211,000 3,060,012,575,000 198 BLTA 50 55 55 55 500 27,500 199 BMRI 7,075 5,900 5,900 5,900 400,000 2,360,000,000 200 BNBR 54 63 1 63 17,050,100,702 553,505,776,059 201 BNII 344 3,000 400 400 35,990 85,396,000 202 BOGA 1,405 1,380 1,380 1,380 100,000 138,000,000 203 BOLA 1,035 900 900 900 100 90,000 204 BRMS 97 100 100 100 11,000 1,100,000 205 BSDE 925 925 900 905 50,100 45,541,000 206 BUKA 1,030 1,100 700 700 174,901 138,259,365 207 BUMI 65 65 50 65 4,802,220,600 240,127,638,100 208 CTRA 850 860 860 860 5,000 4,300,000 209 DEWA 50 50 50 50 46,200,000 2,310,000,000 210 ELTY 50 60 60 60 100,000,000 6,000,000,000 211 ENRG 108 200 100 100 1,200 140,000 212 FREN 130 125 124 125 2,215,000,263 276,860,032,875 213 HMSP 975 1,200 955 1,200 260,000 264,675,000 214 HOKI 197 195 195 195 10,000 1,950,000 215 INCO 4,840 4,950 4,950 4,950 110,000 544,500,000 216 IPOL 166 160 150 160 5,000,010,000 790,001,550,000 217 KIJA 172 99 99 99 100 9,900 218 KINO 2,210 2,210 2,200 2,200 1,010,000 2,222,100,000 219 KLBF 1,265 1,000 1,000 1,000 1,000 1,000,000 220 KOPI 640 640 640 640 1,000 640,000 221 LABA 710 710 710 710 3,000 2,130,000 222 LINK 4,220 4,220 4,220 4,220 1,000 4,220,000 223 MDKA 2,660 2,650 2,640 2,640 50 132,150 224 MMLP 635 635 635 635 1,000 635,000 225 NFCX 13,350 13,350 13,350 13,350 1,000 13,350,000 226 PBRX 126 172 172 172 1,000 172,000 227 PGAS 1,250 1,260 1,260 1,260 25,000 31,500,000 228 PNLF 183 170 170 170 2,200,000,111 374,000,018,870 229 PPRO 67 67 67 67 1,000,000 67,000,000 230 PTBA 2,150 2,200 2,200 2,200 56,000 123,200,000 231 PTPP 835 820 820 820 1,000 820,000 232 SMGR 9,150 9,500 9,500 9,500 10 95,000 233 TINS 1,600 1,400 1,400 1,400 5,000 7,000,000 234 TLKM 3,500 4,250 3,300 3,300 112,200 377,450,000 235 TOWR 1,270 1,300 1,300 1,300 200 260,000 236 UVCR 510 490 490 490 12,000 5,880,000 237 WEHA 236 236 230 236 7,000 1,616,000 238 WSBP 130 131 131 131 17,000,000 2,227,000,000 -------------------- ---------------------- Total for Negosiasi 62,038,512,048 5,321,605,237,929 Total 21/08/21 63,505,960,248 7,466,707,703,629