Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Saturday, February 11, 2023 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 3,120 2,740 2,650 2,740 10,200 27,930,000 2 ADRODRCM3A 520 125 125 125 10,000 1,250,000 3 AMMS-W 7 7 7 7 12,300 86,100 4 ANTM 2,220 2,320 2,230 2,320 2,800 6,430,000 5 BAYU 965 1,005 965 965 5,000,000 4,825,040,000 6 BBTN 1,375 1,400 1,400 1,400 10,000 14,000,000 7 BKSL-R 0 1 1 1 35,374,100 35,374,100 8 BNBR 100 81 81 81 100 8,100 9 BRNA 915 920 915 915 10,000 9,155,000 10 BUKA 294 290 290 290 5,000 1,450,000 11 EURO-W 159 111 111 111 10,000 1,110,000 12 FREN 78 70 67 70 203,000 14,207,000 13 GOTO 99 105 105 105 5,000,000 525,000,000 14 LCKM 304 310 310 310 12,300 3,813,000 15 PURA 50 50 50 50 100 5,000 16 TKIM 7,300 7,200 7,200 7,200 100 720,000 17 TLKM 4,750 3,980 3,880 3,980 501,000 1,943,980,000 18 XIFE 112 113 113 113 22,300 2,519,900 -------------------- ---------------------- Total for Tunai 46,183,300 7,412,078,200 Information for Reguler 19 AALI 9,825 9,825 8,250 9,825 203,600 1,850,155,000 20 ABBA 127 127 127 127 100,000 12,700,000 21 ABMM 2,650 2,650 2,650 2,650 600 1,590,000 22 ACES 625 625 505 625 1,222,200 685,486,500 23 ACST 166 166 166 166 100 16,600 24 ADHI 500 500 478 500 3,700 1,780,600 25 ADMG 180 180 146 180 5,300 947,600 26 ADMR 1,400 1,450 1,400 1,400 7,000 9,861,000 27 ADRO 3,120 3,150 2,720 3,120 2,986,600 8,603,525,000 28 ADRODRCM3A 520 520 122 520 5,379,900 697,438,300 29 AGII 2,310 2,320 2,160 2,310 106,100 243,667,000 30 AGRO 428 428 406 428 40,800 16,802,000 31 AGRS 93 93 93 93 200 18,600 32 AISA 152 152 152 152 200 30,400 33 ALTO 50 50 50 50 700 35,000 34 AMMS-W 7 7 7 7 12,300 86,100 35 AMRT 2,950 3,000 2,950 2,950 1,400 4,171,000 36 ANDI 50 50 50 50 40,500 2,025,000 37 ANTM 2,220 2,300 2,220 2,220 45,072,400 100,530,045,000 38 ANTMDRCK3A 300 300 270 300 103,000 30,810,000 39 APIC 1,145 1,145 1,140 1,145 400 457,500 40 ARKO 580 580 580 580 200 116,000 41 ARTO 3,100 3,100 3,070 3,100 1,500 4,611,000 42 ASII 6,550 6,825 5,700 6,550 8,588,600 54,751,185,000 43 ASIIZPCX3A 330 330 300 330 130,000 40,360,000 44 ASPI 127 127 127 127 100 12,700 45 ASPI-W 5 5 5 5 1,500 7,500 46 ASRI 168 169 167 168 43,700 7,384,800 47 AUTO 1,385 1,385 1,320 1,385 4,000 5,423,000 48 AYLS 97 97 97 97 100 9,700 49 BABP 106 106 101 106 504,500 51,036,700 50 BAUT-W 5 5 5 5 20,500 102,500 51 BAYU 965 1,000 965 965 5,035,100 4,858,974,500 52 BBCA 10,400 10,575 9,075 10,400 7,150,300 72,946,982,500 53 BBCADRCK3A 380 380 380 380 31,000 11,780,000 54 BBCAZPCX3A 700 700 560 700 20,000 12,600,000 55 BBHI 1,850 1,850 1,570 1,850 6,600 11,388,000 56 BBNI 11,000 11,000 9,525 11,000 1,232,000 11,811,710,000 57 BBRI 5,550 5,550 4,860 5,550 16,658,000 82,338,924,000 58 BBRIDRCM3A 370 380 300 370 1,810,500 657,665,200 59 BBTN 1,375 1,380 1,350 1,375 812,500 1,115,384,000 60 BBYB 595 630 595 595 5,200 3,183,000 61 BCAP 87 87 85 87 26,900 2,308,800 62 BCIP 70 70 70 70 100 7,000 63 BEER 344 344 344 344 200 68,800 64 BEKS 50 50 50 50 10,000 500,000 65 BELI 460 460 460 460 100 46,000 66 BEST 142 146 137 142 7,918,700 1,134,689,500 67 BFIN 1,225 1,240 1,225 1,225 2,500 3,067,000 68 BHAT 795 795 795 795 5,005,000 3,978,975,000 69 BHIT 61 61 60 61 158,200 9,516,900 70 BIPI 175 185 160 175 28,878,900 4,791,469,600 71 BIRD 1,800 1,800 1,800 1,800 800 1,440,000 72 BJTM 745 750 745 745 800 598,500 73 BKSL 50 50 50 50 182,000 9,100,000 74 BLTA 50 50 50 50 10,000 500,000 75 BMBL 65 65 65 65 100 6,500 76 BMRI 10,400 12,350 10,400 10,400 1,573,100 18,413,560,000 77 BMTR 282 284 282 282 19,700 5,590,000 78 BNBR 100 101 74 100 4,229,400 349,732,100 79 BNII 238 238 238 238 10,000 2,380,000 80 BOGA 1,240 1,240 1,240 1,240 1,000 1,240,000 81 BOLA 210 222 210 210 3,700 799,000 82 BOSS 85 86 81 85 157,100 13,191,300 83 BPTR 120 120 120 120 100 12,000 84 BRIS 1,370 1,370 1,325 1,370 1,023,300 1,356,474,500 85 BRMS 183 183 170 183 6,539,300 1,124,056,300 86 BRNA 915 915 915 915 3,000 2,745,000 87 BRPT 855 855 855 855 13,100 11,200,500 88 BSBK 93 93 68 93 1,021,300 79,052,400 89 BSBK-W 4 5 3 4 25,110,200 100,640,400 90 BSDE 1,200 1,200 965 1,200 813,300 830,202,000 91 BUKA 294 296 284 294 3,884,000 1,124,264,600 92 BULL 145 145 145 145 100 14,500 93 BUMI 157 162 137 157 32,788,200 5,110,834,800 94 CARE 480 480 480 480 5,000,000 2,400,000,000 95 CBRE-W 5 5 5 5 500 2,500 96 CHIP 212 220 212 212 7,300 1,577,000 97 CLEO 470 470 470 470 10,000 4,700,000 98 CNKO 50 50 50 50 601,000 30,050,000 99 COAL 128 128 124 128 16,500 2,063,000 100 CPIN 5,925 5,925 5,900 5,925 5,800 34,252,500 101 CPRO 51 52 51 51 1,157,000 59,154,000 102 CTRA 995 995 990 995 600 596,500 103 DEAL 50 50 50 50 400 20,000 104 DEWA 57 57 57 57 64,700 3,687,900 105 DIGI 50 50 50 50 1,000 50,000 106 DOID 318 318 260 318 293,200 88,517,400 107 DRMA 595 595 595 595 100 59,500 108 EAST 107 107 105 107 12,200 1,302,500 109 ELIT 156 218 156 156 98,430,200 17,341,166,900 110 ELSA 324 324 316 324 161,300 51,851,200 111 ELTY 50 50 50 50 1,000,000 50,000,000 112 EMDE 114 114 114 114 100 11,400 113 EMTK 1,080 1,080 1,080 1,080 1,700,000 1,836,000,000 114 ENRG 274 274 274 274 5,200 1,424,800 115 ERAA 498 498 498 498 200 99,600 116 EURO 342 342 342 342 1,000 342,000 117 EURO-W 159 159 159 159 178,800 28,429,200 118 FASW 6,100 6,200 6,100 6,100 2,000 12,300,000 119 FIRE 117 117 117 117 1,000 117,000 120 FREN 78 78 67 78 34,199,900 2,424,712,800 121 FREN-W2 7 9 6 7 37,813,800 307,383,100 122 FWCT 130 130 129 130 5,100 662,300 123 GEMA 238 238 238 238 2,000 476,000 124 GGRM 26,825 26,825 26,825 26,825 81,000 2,172,825,000 125 GIAA 106 106 97 106 1,466,100 148,807,200 126 GOTO 99 141 98 99 315,275,800 33,205,518,200 127 GTSI 50 50 50 50 10,000 500,000 128 GZCO 98 98 98 98 1,000 98,000 129 HALO 133 138 131 133 4,700 635,000 130 HEXA 5,275 5,275 5,275 5,275 100 527,500 131 HMSP 1,090 1,090 1,085 1,090 74,100 80,754,500 132 HOKI 116 116 116 116 100 11,600 133 HRTA 216 216 216 216 500,000 108,000,000 134 HRUM 1,650 1,650 1,650 1,650 500 825,000 135 ICBP 10,600 10,600 10,400 10,600 8,200 86,640,000 136 ICON 58 58 57 58 76,700 4,372,500 137 IDEA 60 60 59 60 1,100 65,900 138 INAF 825 825 825 825 2,000 1,650,000 139 INCO 7,425 7,425 7,225 7,425 10,100 74,525,000 140 INDF 6,975 6,975 6,950 6,975 35,000 243,525,000 141 INDY 2,220 2,220 2,220 2,220 100 222,000 142 INKP 8,625 8,625 8,625 8,625 100 862,500 143 IPOL 156 156 156 156 500 78,000 144 IPPE 51 51 50 51 265,600 13,544,000 145 IRSX-W 7 7 7 7 2,300 16,100 146 ISAP-W 4 4 4 4 900 3,600 147 ISAT 5,925 6,000 5,925 5,925 104,600 620,380,000 148 ITMG 34,150 34,150 34,150 34,150 2,100 71,715,000 149 JAWA 107 107 107 107 100 10,700 150 JPFA 1,350 1,350 1,350 1,350 1,000 1,350,000 151 JSMR 3,420 3,430 3,420 3,420 57,500 196,652,000 152 KAEF 1,100 1,125 1,010 1,100 31,500 34,315,000 153 KAYU 50 50 50 50 32,200 1,610,000 154 KBAG 50 50 50 50 2,791,800 139,590,000 155 KIJA 152 152 137 152 72,300 10,529,200 156 KLBF 2,360 2,360 2,360 2,360 79,100 186,676,000 157 KLIN 31 31 31 31 1,000 31,000 158 KLIN-W 19 19 19 19 1,800 34,200 159 KOPI 488 488 488 488 12,600 6,148,800 160 KRYA 181 181 181 181 1,700 307,700 161 LAJU 250 250 244 250 27,300 6,691,000 162 LAJU-W 40 40 40 40 200 8,000 163 LCKM 304 310 304 304 5,063,400 1,539,279,600 164 LMSH 585 585 560 585 6,110,200 3,561,967,000 165 LRNA 180 180 180 180 200 36,000 166 LUCY 191 191 189 191 5,200 991,200 167 MAPA 4,630 4,630 4,630 4,630 200 926,000 168 MAPI 1,440 1,440 1,440 1,440 500 720,000 169 MDKA 4,690 4,760 4,690 4,690 197,100 932,505,000 170 MDKADRCK3A 100 330 100 100 110,000 13,300,000 171 MEDC 1,250 1,250 1,250 1,250 2,500 3,125,000 172 MEDS 129 129 129 129 100 12,900 173 MERK 4,830 4,830 4,830 4,830 100 483,000 174 MIKA 2,900 2,940 2,900 2,900 200 584,000 175 MKTR 133 143 133 133 1,700 242,100 176 MLPL 108 108 108 108 100 10,800 177 MMIX 560 560 560 560 100 56,000 178 MNCN 695 695 695 695 3,400 2,363,000 179 MPMX 1,165 1,165 1,165 1,165 200 233,000 180 MPPA 132 133 132 132 20,000 2,641,000 181 MTDL 575 575 575 575 100 57,500 182 MTSM 202 202 202 202 100 20,200 183 MYOR 2,440 2,450 2,440 2,440 800 1,957,000 184 NANO 28 29 28 28 2,351,000 65,842,500 185 NANO-W 8 8 7 8 1,000 7,800 186 NAYZ 72 72 72 72 100 7,200 187 NAYZ-W 8 8 8 8 3,100 24,800 188 NICL 278 278 276 278 600 166,600 189 OASA 117 117 117 117 118,600 13,876,200 190 OLIV 24 24 24 24 100 2,400 191 OLIV-W 4 4 4 4 1,000 4,000 192 OMED 210 210 210 210 100 21,000 193 PACK 129 129 124 129 15,400 1,921,500 194 PACK-W 18 18 17 18 300 5,200 195 PADA 184 184 168 184 57,700 10,356,800 196 PBRX 62 62 62 62 1,000 62,000 197 PEVE 200 200 200 200 400 80,000 198 PGAS 1,660 1,660 1,605 1,660 143,200 231,248,500 199 PGASDRCK3A 48 48 48 48 30,000 1,440,000 200 PGASZPCX3A 304 304 304 304 10,000 3,040,000 201 PLAN 25 25 25 25 100 2,500 202 PPRO 51 51 50 51 3,271,300 163,667,000 203 PSKT 66 66 66 66 10,000 660,000 204 PTBA 3,370 3,370 3,370 3,370 38,700 130,419,000 205 PTPP 825 825 740 825 166,400 131,298,000 206 PWON 456 476 456 456 11,300 5,194,400 207 RAFI 97 98 97 97 200 19,500 208 RUIS 202 202 202 202 300 60,600 209 SCMA 218 218 218 218 10,000 2,180,000 210 SDMU 70 70 69 70 3,800 264,900 211 SICO-W 50 50 50 50 20,000 1,000,000 212 SIDO 805 805 795 805 44,400 35,331,000 213 SLIS 202 202 202 202 100 20,200 214 SMDR 488 488 412 488 800,000 372,259,800 215 SMGR 7,800 7,800 7,700 7,800 501,700 3,912,900,000 216 SMRA 615 615 615 615 150,000 92,250,000 217 SOFA 26 26 26 26 300 7,800 218 SOUL 38 38 38 38 600 22,800 219 SQMI 68 70 68 68 500 34,400 220 SURE 1,715 1,715 1,715 1,715 500 857,500 221 TAXI 51 51 50 51 6,642,400 332,128,800 222 TBIG 2,000 2,000 2,000 2,000 47,800 95,600,000 223 TINS 1,260 1,260 1,220 1,260 22,000 27,251,000 224 TKIM 7,300 7,300 7,200 7,300 2,090,100 15,056,180,000 225 TLKM 4,750 4,750 3,790 4,750 42,166,900 184,814,081,000 226 TLKMDRCM3A 158 158 158 158 10,000 1,580,000 227 TMAS 2,840 2,840 2,830 2,840 600 1,700,000 228 TOBA 555 555 555 555 8,300 4,606,500 229 TOWR 1,150 1,150 1,110 1,150 94,800 108,261,000 230 TPIA 2,300 2,350 2,300 2,300 5,200 11,970,000 231 TRIM 236 236 236 236 100,000 23,600,000 232 UANG 615 615 615 615 200 123,000 233 ULTJ 1,545 1,545 1,500 1,545 3,400 5,217,000 234 UNIQ 60 60 60 60 500 30,000 235 UNTR 24,500 24,500 24,500 24,500 1,000 24,500,000 236 UNVR 4,260 4,680 4,260 4,260 6,142,500 28,053,861,000 237 UNVRDRCM3A 520 520 300 520 140,400 56,149,000 238 VAST 162 162 121 162 161,500 23,101,900 239 VAST-W 19 19 19 19 1,600 30,400 240 VIVA 55 55 50 55 4,301,800 229,105,800 241 WGSH 146 146 146 146 10,000 1,460,000 242 WIIM 890 890 890 890 1,000 890,000 243 WIKA 800 800 700 800 365,500 281,047,500 244 WINE 344 344 344 344 1,500 516,000 245 WIRG 163 163 163 163 6,100 994,300 246 WMPP 96 96 96 96 1,100 105,600 247 WSKT 360 376 360 360 11,600 4,207,600 248 XCID 82 90 80 82 4,100 353,000 249 XIFE 112 117 112 112 72,400 8,110,800 250 ZATA 90 95 85 90 1,222,500 114,306,000 251 ZINC 50 50 50 50 1,800 90,000 -------------------- ---------------------- Total for Reguler 801,349,400 682,399,059,000 Information for Negosiasi 252 AALI 9,825 80,000 8,550 8,550 2,390 92,186,000 253 ACES 625 515 515 515 500 257,500 254 ADCP 71 70 70 70 12,000 840,000 255 ADRO 3,120 3,500 2,000 2,740 11,614 25,196,720 256 ADRODRCM3A 520 125,000 100 110 26,234,781 3,156,888,817 257 AGII 2,310 1,954 1,950 1,950 1,100 2,149,000 258 AGRO 428 300 300 300 2,000 600,000 259 AGRS 93 93 93 93 1 93 260 AISA 152 160 150 160 1,700 271,000 261 AMMS-W 7 111 111 111 111 12,321 262 ANTM 2,220 10,000 1,350 2,290 1,081,331 2,413,403,240 263 APIC 1,145 200 200 200 250 50,000 264 ASII 6,550 12,000 3,500 6,800 23,422 97,389,600 265 ASRI 168 180 100 180 13,100 1,519,000 266 AUTO 1,385 1,340 1,340 1,340 3,000 4,020,000 267 BACA 130 250 250 250 5,000 1,250,000 268 BAPA 93 150 150 150 300,000 45,000,000 269 BAPI 50 100 100 100 5,000 500,000 270 BAYU 965 965 965 965 1,000 965,000 271 BBCA 10,400 11,000 6,000 9,000 127,250 866,136,570 272 BBHI 1,850 6,000 1,670 1,670 214,700 664,480,000 273 BBKP 120 121 120 120 10,100 1,222,000 274 BBNI 11,000 9,525 9,000 9,000 17,100 154,425,000 275 BBRI 5,550 5,000 500 500 10,775 51,263,025 276 BBRIDRCM3A 370 30,000 50 250 287,157 75,412,462 277 BBTN 1,375 1,380 1,000 1,000 21,020 24,027,600 278 BCAP 87 90 80 90 400 34,600 279 BDMN 2,880 2,500 2,500 2,500 500 1,250,000 280 BEER 344 100 100 100 5,632 563,200 281 BEKS 50 50 15 25 5,700,002,300 285,000,054,000 282 BIPI 175 180 100 100 19,000 3,175,000 283 BISI 1,695 1,600 1,600 1,600 1,000 1,600,000 284 BLTA 50 57 55 57 1,100 61,700 285 BLTZ 3,330 3,330 3,330 3,330 400 1,332,000 286 BMRI 10,400 12,000 11,000 11,000 5,100 61,100,000 287 BNBR 100 75 50 50 510,100 25,507,500 288 BRIS 1,370 1,350 900 900 11,110 14,653,500 289 BRMS 183 173 150 173 107,100 18,200,100 290 BSBK 93 200 20 200 222,000 11,990,000 291 BUKA 294 12,345 250 250 85,245 174,174,025 292 BUKK 1,145 1,000 1,000 1,000 200 200,000 293 BUMI 157 140 100 100 7,100 750,000 294 BVIC 107 109 109 109 10,000 1,090,000 295 CAMP 328 300 300 300 700 210,000 296 CARS 92 95 95 95 22,500 2,137,500 297 CASS 414 420 420 420 1,000 420,000 298 CNKO 50 45 45 45 500,000 22,500,000 299 ELIT 156 174 165 165 50,010,000 8,701,650,000 300 ELSA 324 316 300 300 4,000 1,232,000 301 ELTY 50 56 56 56 600 33,600 302 EMTK 1,080 1,090 1,080 1,080 60,200 65,118,000 303 ESIP 52 90 90 90 1,000 90,000 304 EURO-W 159 12,345 123 12,345 21,565 213,431,491 305 FREN 78 100 1 100 25,433 1,062,151 306 FREN-W2 7 10 10 10 100 1,000 307 GEMA 238 308 308 308 100 30,800 308 GGRM 26,825 26,850 26,850 26,850 1,000 26,850,000 309 GIAA 106 100 100 100 600 60,000 310 GOTO 99 432 95 105 20,277,943 2,850,728,945 311 HEAL 1,530 5,000 5,000 5,000 600 3,000,000 312 HMSP 1,090 5,000 1,000 5,000 1,510 6,310,000 313 HRUM 1,650 1,650 1,650 1,650 3,000 4,950,000 314 IDEA 60 59 59 59 1,000 59,000 315 INDF 6,975 6,975 6,975 6,975 100 697,500 316 INKP 8,625 8,750 8,750 8,750 1,000 8,750,000 317 IRSX 93 10 10 10 1,000 10,000 318 ISAT 5,925 5,875 5,875 5,875 10 58,750 319 JAYA 113 100 100 100 1,000 100,000 320 JSMR 3,420 3,450 3,450 3,450 100 345,000 321 JTPE 258 100 100 100 888,800 88,880,000 322 KOPI 488 500 500 500 10,000 5,000,000 323 KOTA 50 45 40 45 1,500 62,500 324 LCKM 304 7,777 123 7,777 9,633 60,969,417 325 MDKA 4,690 5,000 5,000 5,000 5,000 25,000,000 326 MEDC 1,250 1,260 1,260 1,260 124,000 156,240,000 327 MNCN 695 12 12 12 150,000 1,800,000 328 MPMX 1,165 1,500 1,200 1,500 200 270,000 329 NANO-W 8 5 5 5 80 400 330 OASA 117 120 120 120 1,000 120,000 331 PADI 50 65 45 65 51,000 3,295,000 332 PGAS 1,660 2,000 1,500 2,000 4,301 7,251,605 333 PPRO 51 50 50 50 10,000 500,000 334 SOUL 38 80 80 80 100 8,000 335 TAXI 51 30 25 30 2,000 55,000 336 TBIG 2,000 2,000 1,800 1,800 3,100 5,980,000 337 TBLA 705 7,050 7,050 7,050 1,000 7,050,000 338 TBMS 1,605 1,605 1,605 1,605 1,000 1,605,000 339 TKIM 7,300 7,300 7,275 7,275 1,125,000 8,187,500,000 340 TLKM 4,750 4,700 3,800 3,800 1,030,303 4,028,180,850 341 TRUE-W 7 15 15 15 50,000 750,000 342 UNTR 24,500 33,000 24,400 33,000 2,400 67,540,000 343 UNVRDRCM3A 520 39,000 50 200 1,114,710 121,572,800 344 VAST 162 150 150 150 800 120,000 345 WEHA 113 350 350 350 25,000 8,750,000 346 WIKA 800 5,000 5,000 5,000 100,000 500,000,000 347 XCIS 65 65 65 65 100 6,500 348 XIFE 112 12,345 111 12,345 21,676 213,443,812 349 ZATA 90 90 90 90 10,000 900,000 -------------------- ---------------------- Total for Negosiasi 5,805,053,453 318,397,887,194 Total 11/02/23 6,652,586,153 1,008,209,024,394