Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Saturday, October 15, 2022 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ADRO 4,200 4,000 4,000 4,000 10,000 40,000,000 2 AMMS-W 25 22 22 22 10,000 220,000 3 ANTM 1,900 1,830 1,825 1,830 20,800 38,061,500 4 ARTO 5,200 5,200 5,200 5,200 10,000 52,000,000 5 ASII 6,200 6,475 6,400 6,400 10,000 64,390,000 6 BBCA 8,950 8,250 8,250 8,250 2,000 16,500,000 7 BBTN 1,520 1,500 1,500 1,500 10,000 15,000,000 8 BUMI 208 187 169 169 6,004,400 1,108,761,600 9 FREN-W2 25 19 19 19 1,500 28,500 10 INDF 6,575 6,300 6,300 6,300 300 1,890,000 11 KIJA 163 159 158 159 11,000 1,739,000 12 LMSH 685 650 650 650 10,000 6,500,000 13 TKIM 7,800 7,275 7,275 7,275 10,000,000 72,750,000,000 14 TLKM 3,990 4,290 4,290 4,290 1,000 4,290,000 15 UNVRDRCM3A 4,600 4,500 4,500 4,500 65,000 292,500,000 -------------------- ---------------------- Total for Tunai 16,166,000 74,391,880,600 Information for Reguler 16 AALI 9,500 9,500 8,100 9,500 7,300 66,927,500 17 ABBA 185 185 185 185 4,100 758,500 18 ACES 570 570 525 570 347,000 186,865,000 19 ACST 216 216 171 216 130,800 27,225,200 20 ADCP 74 74 74 74 4,300 318,200 21 ADHI 730 730 720 730 24,800 17,956,000 22 ADMF 8,450 8,450 8,200 8,450 2,500 21,000,000 23 ADMR 1,770 1,850 1,720 1,770 82,100 147,600,000 24 ADRO 4,200 4,500 4,100 4,200 1,214,100 5,219,171,000 25 ADRODRCM3A 2,750 2,750 1,100 2,750 5,838,500 14,038,910,000 26 AGII 2,200 2,200 2,180 2,200 1,000 2,198,000 27 AGRO 488 488 488 488 152,000 74,176,000 28 AKKU 50 50 50 50 40,000 2,000,000 29 AKRA 1,440 1,440 1,440 1,440 2,000 2,880,000 30 AMAR 292 292 292 292 10,100 2,949,200 31 AMMS 87 87 86 87 1,066,500 91,719,500 32 AMMS-W 25 25 20 25 1,115,000 27,225,000 33 AMRT 2,510 2,510 2,510 2,510 500 1,255,000 34 ANDI 50 50 50 50 400 20,000 35 ANTM 1,900 1,900 1,820 1,900 34,393,600 63,398,817,500 36 APLN 115 116 114 115 5,611,600 645,008,700 37 ARKO 710 710 710 710 151,000 107,210,000 38 ARTO 5,200 5,200 5,000 5,200 366,600 1,858,130,000 39 ASGR 980 980 980 980 1,000 980,000 40 ASHA 175 175 175 175 5,400 945,000 41 ASII 6,200 6,550 6,200 6,200 32,831,400 209,317,592,500 42 ASJT 134 134 134 134 50,000 6,700,000 43 ASRI 180 180 170 180 88,500 15,180,000 44 BABP 102 102 102 102 20,900 2,131,800 45 BANK 1,515 1,515 1,515 1,515 3,000 4,545,000 46 BATA 498 498 492 498 5,400 2,667,400 47 BAUT 51 51 51 51 1,000 51,000 48 BAYU 1,100 1,105 1,100 1,100 6,000 6,610,000 49 BBCA 8,950 9,600 8,400 8,950 2,123,100 18,220,195,000 50 BBHI 1,675 1,675 1,675 1,675 1,000 1,675,000 51 BBKP 140 140 139 140 113,300 15,760,400 52 BBNI 9,875 10,100 8,500 9,875 619,000 5,979,597,500 53 BBRI 5,000 5,100 4,270 5,000 4,168,600 18,964,455,000 54 BBRIDRCM3A 4,950 4,950 340 4,950 3,638,200 4,478,216,600 55 BBTN 1,520 1,530 1,500 1,520 471,900 708,700,500 56 BBYB 760 780 760 760 498,500 382,860,000 57 BCAP 107 107 107 107 1,000 107,000 58 BEKS 50 50 50 50 5,032,900 251,645,000 59 BGTG 96 96 96 96 80,000 7,680,000 60 BHIT 63 63 62 63 402,400 25,348,200 61 BIKE-W 25 25 22 25 5,000 116,000 62 BINA 4,000 4,000 3,840 4,000 269,700 1,054,880,000 63 BIPI 148 148 135 148 9,108,500 1,297,594,300 64 BJTM 710 710 700 710 11,800 8,358,000 65 BKSL 52 52 51 52 10,004,000 520,204,000 66 BKSW 107 107 107 107 500 53,500 67 BLUE 288 288 288 288 2,000 576,000 68 BMRI 10,600 10,600 9,600 10,600 2,254,400 23,684,210,000 69 BMTR 280 292 280 280 15,900 4,610,400 70 BNBR 71 71 65 71 5,186,000 367,560,000 71 BNGA 1,065 1,065 1,065 1,065 300 319,500 72 BNII 246 246 246 246 5,200 1,279,200 73 BRIS 1,320 1,320 1,320 1,320 35,800 47,256,000 74 BRMS 180 200 155 180 56,714,800 10,068,179,600 75 BRPT 970 970 800 970 755,500 665,827,500 76 BSDE 910 915 910 910 1,025,000 932,850,000 77 BTPN 2,460 2,460 2,460 2,460 1,000 2,460,000 78 BUKA 268 268 248 268 9,017,900 2,280,656,200 79 BUMI 208 218 160 208 1,295,523,800 232,451,226,300 80 BWPT 65 65 65 65 110,000 7,150,000 81 CARS 76 76 76 76 500 38,000 82 CASA 760 760 760 760 1,500 1,140,000 83 CHEM 87 87 87 87 100 8,700 84 CNKO 50 50 50 50 300 15,000 85 COAL 328 328 328 328 89,000 29,192,000 86 CPIN 5,525 5,525 5,525 5,525 200 1,105,000 87 CPRO 55 56 55 55 57,700 3,231,100 88 CRAB 230 230 198 230 19,200 4,091,600 89 CTRA 1,000 1,000 1,000 1,000 51,200 51,200,000 90 DADA 50 50 50 50 862,000 43,100,000 91 DEAL 50 50 50 50 418,900 20,945,000 92 DEWA 77 83 64 77 308,200 23,120,600 93 DNAR 159 159 159 159 1,600 254,400 94 DOID 410 410 410 410 117,800 48,298,000 95 ELSA 324 324 314 324 203,100 65,656,000 96 ELTY 50 50 50 50 5,000,000 250,000,000 97 EMTK 1,515 1,515 1,515 1,515 2,000 3,030,000 98 ENRG 270 270 270 270 5,013,000 1,353,510,000 99 ERAA 438 438 402 438 22,100 9,487,800 100 ESSA 985 985 985 985 10,000 9,850,000 101 EXCL 2,380 2,380 2,380 2,380 23,000 54,740,000 102 FPNI 187 187 187 187 4,000 748,000 103 FREN 96 96 73 96 593,413,900 47,424,541,100 104 FREN-W2 25 25 16 25 12,838,400 284,657,000 105 GGRM 24,000 24,000 22,300 24,000 2,200 52,085,000 106 GOLD 314 314 314 314 3,000 942,000 107 GOTO 252 252 206 252 6,140,600 1,503,349,400 108 GULA 193 193 193 193 5,000 965,000 109 HAIS 226 226 226 226 200 45,200 110 HMSP 900 940 900 900 438,200 403,826,500 111 HOKI 129 129 128 129 248,100 31,885,900 112 HRUM 1,660 1,755 1,660 1,660 127,200 218,856,500 113 IATA 145 145 144 145 507,900 73,162,500 114 ICBP 9,050 9,050 8,975 9,050 2,800 25,152,500 115 ICON 82 82 82 82 18,200 1,492,400 116 INCO 6,725 6,725 6,700 6,725 15,800 106,180,000 117 INDF 6,575 6,575 6,300 6,575 17,900 115,842,500 118 INDY 3,150 3,150 3,150 3,150 15,800 49,770,000 119 INKP 8,825 8,825 8,825 8,825 1,900 16,767,500 120 INTP 9,050 9,050 9,050 9,050 5,000 45,250,000 121 IPTV 84 89 84 84 350,000 30,400,000 122 IRRA 1,095 1,095 1,095 1,095 11,200 12,264,000 123 ISAT 6,275 6,275 6,275 6,275 300 1,882,500 124 ITMG 42,400 42,400 42,400 42,400 1,000 42,400,000 125 JSMR 3,350 3,350 3,350 3,350 1,500 5,025,000 126 KAEF 1,205 1,205 1,205 1,205 2,000 2,410,000 127 KBAG-W 6 6 6 6 10,800 64,800 128 KEEN 655 730 655 655 32,100 22,225,500 129 KIJA 163 163 151 163 31,900 5,010,900 130 KLBF 1,890 1,890 1,890 1,890 600 1,134,000 131 KPIG 85 85 83 85 1,700 143,300 132 KRAS 390 390 390 390 100 39,000 133 LEAD 99 104 99 99 20,000 2,030,000 134 LMSH 685 685 680 685 10,490,000 7,161,650,000 135 LSIP 1,100 1,100 1,045 1,100 7,800 8,541,500 136 LUCY-W 73 73 73 73 10,000 730,000 137 MAIN 535 535 535 535 1,000 535,000 138 MDKA 3,660 3,670 3,660 3,660 27,400 100,304,000 139 MEDC 1,010 1,010 1,010 1,010 16,800 16,968,000 140 MEDS 208 208 208 208 8,000 1,664,000 141 META 142 142 142 142 17,700 2,513,400 142 MNCN 780 780 780 780 3,600 2,808,000 143 MPMX 980 985 980 980 2,000 1,965,500 144 MPPA 125 125 125 125 50,000 6,250,000 145 MTEL 710 710 710 710 200 142,000 146 NANO-W 8 8 8 8 30,000 240,000 147 NICL 90 90 90 90 9,000 810,000 148 NPGF 53 53 53 53 1,200 63,600 149 NTBK 50 50 50 50 100 5,000 150 OPMS 116 116 116 116 1,400 162,400 151 PADI 50 50 50 50 145,400 7,270,000 152 PGAS 1,845 1,845 1,840 1,845 3,514,100 6,467,100,000 153 PNBS 85 89 85 85 85,800 7,581,000 154 PNLF 670 670 670 670 100 67,000 155 PPRO 51 51 50 51 1,500 76,000 156 PTBA 4,230 4,400 4,230 4,230 49,700 216,394,000 157 PTPP 910 910 890 910 25,700 23,317,000 158 PURA 50 51 50 50 51,500 2,575,200 159 PWON 444 444 444 444 3,300 1,465,200 160 R-LQ45X 1,072 1,072 1,072 1,072 1,500 1,608,000 161 RAFI 187 187 187 187 100 18,700 162 RAFI-W 33 33 33 33 10,000 330,000 163 RAJA 1,080 1,080 975 1,080 7,400 7,691,500 164 SIDO 655 655 655 655 11,000 7,205,000 165 SLIS 304 304 278 304 360,800 100,512,200 166 SMDM 438 438 344 438 73,400 28,742,400 167 SMDR 2,350 2,350 2,350 2,350 100 235,000 168 SMGR 7,475 7,475 7,475 7,475 600 4,485,000 169 SRTG 2,440 2,440 2,440 2,440 500 1,220,000 170 SSMS 1,430 1,440 1,430 1,430 11,000 15,830,000 171 TAMA 50 50 50 50 1,000 50,000 172 TAXI 51 51 50 51 2,287,100 114,358,000 173 TBIG 2,510 2,510 2,510 2,510 1,000 2,510,000 174 TINS 1,455 1,455 1,320 1,455 104,900 141,944,500 175 TKIM 7,800 7,800 7,400 7,800 53,800 404,602,500 176 TLKM 3,990 4,000 3,990 3,990 43,227,700 172,736,503,000 177 TOOL 84 84 84 84 500 42,000 178 TOWR 1,170 1,175 1,170 1,170 14,600 17,100,000 179 TRIM 278 306 256 278 5,171,100 1,576,253,200 180 TRIN 320 320 284 320 8,400 2,571,400 181 UNTR 33,750 33,750 33,750 33,750 100 3,375,000 182 UNVR 4,880 4,890 4,820 4,880 133,800 652,751,000 183 UNVRDRCM3A 4,600 4,600 170 4,600 1,083,000 1,298,800,000 184 UVCR-W 25 25 25 25 500 12,500 185 WEHA 97 97 97 97 100,000 9,700,000 186 WIKA 890 1,080 890 890 826,200 812,785,000 187 WINR-W 7 7 7 7 100,000 700,000 188 WIRG 310 310 288 310 69,600 20,245,400 189 WIRG-W 222 222 135 222 45,300 8,962,500 190 WMPP 142 142 142 142 100 14,200 191 WSKT 496 496 496 496 101,700 50,443,200 192 WTON 210 210 210 210 100 21,000 193 XCID 99 99 99 99 10,100 999,900 -------------------- ---------------------- Total for Reguler 2,185,616,400 862,235,710,800 Information for Negosiasi 194 AALI 9,500 7,925 6,500 7,925 2,010 13,079,250 195 ACES 570 590 500 590 10,300 5,177,000 196 ACST 216 220 199 199 4,100 849,000 197 ADHI 730 750 500 730 24,100 15,252,000 198 ADMR 1,770 17,500 1,750 17,500 12,000 193,750,000 199 ADRO 4,200 4,500 200 4,000 14,039 18,159,200 200 ADRODRCM3A 2,750 4,500 1 2,250 5,532,328 1,559,518,410 201 AGII 2,200 2,200 2,150 2,150 3,200 6,930,000 202 AGRO 488 500 500 500 200 100,000 203 AISA 182 200 180 200 200 38,000 204 AKRA 1,440 2 2 2 30,000 60,000 205 AMMS-W 25 25 25 25 12,345 308,625 206 ANTM 1,900 3,500 20 3,500 2,073,286 1,704,526,650 207 ASGR 980 900 900 900 50,000 45,000,000 208 ASII 6,200 6,550 6,000 6,300 145,020 945,066,000 209 AUTO 1,195 1,200 1,200 1,200 1,000 1,200,000 210 BABP 102 50 50 50 5,000,000 250,000,000 211 BBCA 8,950 10,000 1,000 9,000 4,316 22,768,200 212 BBHI 1,675 2,100 1,600 1,600 1,150 1,965,000 213 BBKP 140 200 100 200 12,409 1,343,051 214 BBNI 9,875 8,665 8,000 8,665 23,000 198,565,000 215 BBRI 5,000 4,300 4,000 4,300 602,700 2,431,204,000 216 BBRIDRCM3A 4,950 10,000 1 4,000 2,677,758 412,621,250 217 BBTN 1,520 1,525 1,525 1,525 1,100 1,677,500 218 BCAP 107 150 150 150 1,100 165,000 219 BCIC 141 130 130 130 1,000 130,000 220 BEKS 50 51 15 25 31,300 1,556,000 221 BHIT 63 67 62 67 160,000 10,670,000 222 BINA 4,000 3,900 3,900 3,900 10,000 39,000,000 223 BIPI 148 149 149 149 100,000 14,900,000 224 BJBR 1,350 1,000 1,000 1,000 100,000 100,000,000 225 BJTM 710 500 500 500 10,000 5,000,000 226 BKSL 52 53 51 53 334,550 17,381,150 227 BLTA 50 55 49 49 1,300 66,700 228 BMHS 530 590 500 500 4,000 2,090,000 229 BMRI 10,600 9,500 9,500 9,500 1,500 14,250,000 230 BNBR 71 70 20 60 1,615,300 36,151,000 231 BOLA 278 268 268 268 6,000 1,608,000 232 BRIS 1,320 1,100 1,000 1,000 1,500 1,600,000 233 BRMS 180 200 100 200 3,252,300 604,842,000 234 BSDE 910 910 910 910 2,000 1,820,000 235 BSIM 605 630 630 630 10,000 6,300,000 236 BUKA 268 270 254 254 40,010 10,662,540 237 BUMI 208 300 100 200 143,234,457 25,784,421,985 238 BVIC 128 150 150 150 300 45,000 239 CNKO 50 50 50 50 11,000 550,000 240 CPRO 55 60 55 56 102,200 5,781,500 241 DEWA 77 65 64 65 1,001 65,064 242 DSSA 38,850 12,500 12,500 12,500 291,000 3,637,500,000 243 ELTY 50 56 50 56 5,700 289,200 244 EMTK 1,515 1,515 1,450 1,515 1,001 1,451,515 245 ERAA 438 450 450 450 1,000 450,000 246 FREN 96 100 80 80 4,301 408,091 247 FREN-W2 25 18 18 18 10,000 180,000 248 GGRM 24,000 22,300 22,300 22,300 10,000 223,000,000 249 GOTO 252 252 210 252 4,403 997,756 250 HKMU 50 50 50 50 4 200 251 HRUM 1,660 1,720 1,720 1,720 6,000 10,320,000 252 ICBP 9,050 8,500 1,000 8,500 196,000 1,651,000,000 253 IKAI 50 50 50 50 100 5,000 254 IKAN 67 66 66 66 600 39,600 255 IMAS 795 900 900 900 900 810,000 256 INCF 56 354 354 354 23,000 8,142,000 257 INCO 6,725 6,725 6,700 6,725 3,300 22,185,000 258 INDF 6,575 4,950 123 4,800 154,128 739,239,879 259 INDY 3,150 3,100 3,100 3,100 145,000 449,500,000 260 INPC 83 80 80 80 1,000 80,000 261 IPOL 150 150 150 150 7,500,016,000 1,125,002,400,000 262 JAST 97 100 100 100 1,000 100,000 263 JKON 156 156 123 156 2,200,079,023 343,212,323,529 264 JSMR 3,350 1,000 1,000 1,000 5,000 5,000,000 265 KAEF 1,205 1,200 1,200 1,200 2,000 2,400,000 266 KIJA 163 566 122 170 10,567,261 1,699,606,011 267 KOPI 520 560 500 500 121,001 66,500,500 268 LMSH 685 900 900 900 100 90,000 269 LPKR 101 600 600 600 1,000 600,000 270 MDKA 3,660 4,000 3,600 3,600 300,100 1,200,360,000 271 META 142 151 150 150 90 13,550 272 MIDI 2,750 2,750 2,750 2,750 1,000 2,750,000 273 MNCN 780 2 2 2 2,000,000 4,000,000 274 NASA 50 51 51 51 1,000 51,000 275 PGAS 1,845 5,000 100 1,750 400 695,000 276 PTBA 4,230 4,250 4,250 4,250 147,500 626,875,000 277 PWON 444 50 50 50 2,200,111,100 110,005,555,000 278 SAME 270 1,000 1,000 1,000 100 100,000 279 SIMP 404 500 500 500 1,000 500,000 280 SULI 154 150 150 150 300 45,000 281 TAXI 51 100 7 7 310 7,200 282 TKIM 7,800 7,500 7,500 7,500 165,000 1,237,500,000 283 TLKM 3,990 4,500 124 4,300 140,434 600,800,276 284 TRIM 278 300 75 300 4,000,012,100 303,003,630,000 285 UNTR 33,750 33,700 33,700 33,700 1,000 33,700,000 286 UNVRDRCM3A 4,600 5,000 370 600 583,925 594,397,482 287 WIKA 890 920 123 123 2,123 1,850,129 288 WIRG 310 204 202 204 5,550,000 1,122,200,000 289 WSKT 496 515 500 515 2,100 1,065,000 -------------------- ---------------------- Total for Negosiasi 16,085,936,783 1,929,658,926,993 Total 15/10/22 18,287,719,183 2,866,286,518,393