Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Saturday, September 16, 2023 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ABDA 6,125 6,100 6,100 6,100 13,300 81,130,000 2 ACES 550 730 730 730 1,000 730,000 3 AGAR 170 170 170 170 12,300 2,091,000 4 AMMS-W 12 11 11 11 12,300 135,300 5 ANTM 2,000 1,920 1,900 1,900 1,700 3,244,000 6 ARGO 610 610 610 610 100,000 61,000,000 7 BBCA 8,950 9,050 9,050 9,050 3,000 27,150,000 8 BBKP 101 102 102 102 10,000 1,020,000 9 BBRI 5,800 5,600 5,600 5,600 3,000 16,800,000 10 BBTN 1,525 1,320 1,320 1,320 5,000 6,600,000 11 BMRI 5,800 5,950 5,950 5,950 100 595,000 12 BUMI 184 157 150 157 10,100 1,550,700 13 EMDE 121 121 121 121 50,000 6,050,000 14 EXCL 2,930 2,500 2,500 2,500 2,500 6,250,000 15 FREN 50 70 70 70 120,000 8,400,000 16 GOTO 116 113 110 112 5,014,700 561,646,600 17 INET-W 8 25 25 25 30,000 750,000 18 TAXI 50 50 50 50 10,000 500,000 19 TLKM 3,900 3,720 3,690 3,690 5,000 18,553,000 20 XIFE 119 120 120 120 12,300 1,476,000 -------------------- ---------------------- Total for Tunai 5,416,300 805,671,600 Information for Reguler 21 AALI 6,075 8,000 6,075 6,075 5,622,200 34,426,720,000 22 ABBA 82 82 75 82 135,400 10,857,800 23 ABDA 6,125 6,125 6,100 6,125 74,900 457,280,000 24 ACES 550 910 550 550 24,577,200 15,069,609,000 25 ADHI 488 498 468 488 1,041,500 488,072,000 26 ADMR 1,440 1,440 1,440 1,440 20,000 28,800,000 27 ADRO 3,120 3,130 2,890 3,120 2,668,600 7,813,516,000 28 ADRODRCF4A 515 515 300 515 73,000 31,120,000 29 AGAR 170 170 170 170 12,300 2,091,000 30 AGRO 320 320 316 320 59,000 18,874,000 31 AGRS 96 96 86 96 300 26,800 32 AMAN 121 121 121 121 9,000 1,089,000 33 AMAR 284 284 284 284 100 28,400 34 AMMN 5,600 5,600 5,600 5,600 500 2,800,000 35 AMMS-W 12 12 11 12 2,036,900 24,430,500 36 ANDI 50 50 50 50 22,500 1,125,000 37 ANTM 2,000 2,220 1,430 2,000 6,698,400 13,414,147,000 38 APEX 300 300 300 300 50,000 15,000,000 39 ARGO 610 610 610 610 100,000 61,000,000 40 ASII 7,550 7,550 6,300 7,550 5,318,200 38,304,880,000 41 ASRI 186 189 183 186 22,100 4,077,600 42 ASSA 1,000 1,000 1,000 1,000 2,000 2,000,000 43 ATAP 57 57 57 57 15,000 855,000 44 BABP 82 84 78 82 1,541,100 126,333,200 45 BACA 86 86 86 86 10,000 860,000 46 BAPA 69 69 68 69 800 54,700 47 BATA 298 298 298 298 2,000 596,000 48 BAUT-W 5 5 5 5 20,000 100,000 49 BAYU 1,400 1,400 1,350 1,400 11,000 14,900,000 50 BBCA 8,950 9,700 8,775 8,950 8,519,100 77,030,505,000 51 BBKP 101 104 94 101 1,866,100 181,115,700 52 BBNI 11,350 11,350 9,025 11,350 33,000 312,637,500 53 BBRI 5,800 5,975 5,375 5,800 16,383,200 91,953,537,500 54 BBRIDRCK4A 258 258 220 258 184,800 41,555,600 55 BBRIDRCX3A 170 170 170 170 3,000 510,000 56 BBTN 1,525 1,525 1,310 1,525 117,000 155,365,000 57 BBYB 296 296 296 296 100 29,600 58 BEBS 50 50 50 50 200 10,000 59 BEEF 126 126 126 126 60,000 7,560,000 60 BEKS 54 55 50 54 16,223,200 822,510,900 61 BELI 452 452 452 452 350,000 158,200,000 62 BEST 153 153 153 153 50,000 7,650,000 63 BFIN 1,120 1,150 1,120 1,120 275,400 316,560,000 64 BHIT 61 61 52 61 15,900 921,400 65 BIPI 140 140 111 140 20,460,800 2,735,741,900 66 BJBR 1,180 1,190 1,180 1,180 1,070,100 1,262,719,000 67 BJTM 665 665 640 665 1,045,000 679,425,000 68 BKSL 50 56 50 50 1,295,900 65,925,500 69 BLTA 50 50 50 50 110,000 5,500,000 70 BMRI 5,800 5,950 5,800 5,800 3,691,300 21,780,502,500 71 BNBR 51 65 50 51 46,005,700 2,477,444,000 72 BNGA 1,775 1,775 1,725 1,775 1,857,100 3,262,721,500 73 BOGA 1,230 1,230 1,230 1,230 33,000 40,590,000 74 BOLA 180 180 178 180 12,000 2,152,000 75 BOLT 870 870 870 870 10,000 8,700,000 76 BRIS 1,600 1,730 1,590 1,600 732,000 1,216,625,500 77 BRMS 266 266 195 266 936,300 208,344,100 78 BRPT 1,775 1,775 1,440 1,775 7,900 13,664,000 79 BSBK 50 50 50 50 1,660,000 83,000,000 80 BSBK-W 10 49 2 10 61,886,700 405,311,600 81 BUKA 304 304 240 304 7,646,800 1,872,992,400 82 BULL 96 98 88 96 4,015,700 363,323,900 83 BUMI 184 184 137 184 17,407,300 2,870,422,200 84 BUVA 52 52 52 52 909,500 47,294,000 85 BVIC 97 97 97 97 55,000 5,335,000 86 CLAY 222 222 222 222 1,000 222,000 87 CNKO 50 50 50 50 4,750,000 237,500,000 88 CPIN 6,075 6,075 5,200 6,075 6,200 36,615,000 89 CPRO 65 65 53 65 13,107,400 805,076,500 90 CTBN 1,605 1,605 1,605 1,605 12,900 20,704,500 91 CUAN 3,250 3,250 3,200 3,250 114,300 371,225,000 92 DADA 50 50 50 50 15,700 785,000 93 DEWA 90 90 50 90 3,621,700 289,071,700 94 DIVA 384 390 384 384 50,000 19,300,000 95 DKFT 85 114 85 85 100,500 8,601,800 96 DMAS 115 174 115 115 136,700 21,066,400 97 DMMX 350 352 342 350 139,200 48,428,400 98 DOID 420 420 420 420 10,000 4,200,000 99 ELIT 115 115 115 115 1,300 149,500 100 ELSA 440 442 430 440 30,000 13,130,000 101 EMTK 680 680 680 680 5,000 3,400,000 102 ERAA 460 470 460 460 5,100 2,347,000 103 ESSA 780 780 780 780 100,000 78,000,000 104 EXCL 2,930 2,930 2,350 2,930 142,500 341,575,000 105 FREN 50 81 50 50 750,388,400 48,669,602,800 106 FREN-W2 16 26 15 16 15,112,400 276,699,400 107 GIAA 104 104 95 104 1,313,900 133,862,800 108 GOOD 480 480 430 480 22,060,800 9,731,664,000 109 GOTO 116 124 79 116 195,343,500 20,551,001,100 110 HADE 5 5 5 5 11,000 55,000 111 HILL 2,420 2,420 2,410 2,420 800 1,930,000 112 HMSP 1,080 1,080 865 1,080 11,400 11,166,000 113 HOKI 128 128 128 128 400 51,200 114 HRUM 2,260 2,260 1,800 2,260 2,213,000 3,998,920,000 115 IATA 72 72 64 72 65,000 4,520,000 116 IBST 5,300 5,300 5,300 5,300 4,000 21,200,000 117 ICBP 8,800 10,975 8,800 8,800 17,500 180,662,500 118 IKAN 61 61 55 61 62,100 3,596,700 119 INAF 575 575 570 575 20,000 11,450,000 120 INCO 6,400 6,400 6,200 6,400 36,700 228,555,000 121 INDF 5,400 6,875 5,400 5,400 35,000 230,675,000 122 INDY 2,550 2,550 2,050 2,550 7,100 17,140,000 123 INET-W 8 8 8 8 4,546,500 36,372,000 124 INKP 12,475 12,475 12,475 12,475 5,100 63,622,500 125 INTP 12,900 12,900 12,900 12,900 5,000 64,500,000 126 IPPE 50 50 50 50 20,000 1,000,000 127 IPTV 60 60 60 60 26,500 1,590,000 128 IRSX 50 50 50 50 565,100 28,255,000 129 ISAP 21 21 21 21 500 10,500 130 ISAT 10,300 10,300 10,050 10,300 21,800 224,420,000 131 ITMG 34,800 34,800 34,800 34,800 5,000 174,000,000 132 JPFA 1,200 1,340 1,200 1,200 62,600 75,918,500 133 JSMR 4,400 4,440 4,400 4,400 1,035,000 4,595,360,000 134 KEEN 845 845 845 845 100 84,500 135 KIJA 172 180 172 172 332,800 58,016,000 136 KIOS-W 9 9 9 9 20,000 180,000 137 KLBF 2,200 2,200 2,200 2,200 5,000 11,000,000 138 KOPI 382 382 382 382 860,000 328,520,000 139 KREN 50 50 50 50 10,000 500,000 140 LAJU 81 81 81 81 100 8,100 141 LAND 55 55 55 55 189,200 10,406,000 142 LPPF 2,420 2,420 2,420 2,420 11,000 26,620,000 143 LSIP 1,065 1,065 1,030 1,065 1,200 1,272,000 144 LUCY 166 166 160 166 50,100 8,016,600 145 MARI 77 77 77 77 10,000 770,000 146 MBMA 940 940 900 940 518,200 486,870,000 147 MDIA 50 50 50 50 5,000,000 250,000,000 148 MDKA 3,930 3,930 3,100 3,930 10,100 35,692,000 149 MDRN 6 6 6 6 1,000 6,000 150 MEDC 1,630 1,670 1,600 1,630 1,652,800 2,697,320,000 151 MEDS 73 73 73 73 260,000 18,980,000 152 MENN-W 12 12 12 12 200 2,400 153 MIKA 2,900 2,900 2,830 2,900 8,600 24,795,000 154 MIRA 9 9 9 9 11,000 99,000 155 MNCN 650 650 460 650 470,800 241,789,300 156 MPPA 84 84 84 84 2,400 201,600 157 MSIE 44 44 44 44 5,000 220,000 158 MTEL 690 715 690 690 632,800 445,261,000 159 MTMH 1,530 1,530 1,530 1,530 115,600 176,868,000 160 MUTU 170 171 170 170 1,462,000 248,541,500 161 NCKL 1,120 1,145 1,120 1,120 1,300 1,463,500 162 PADI 9 9 9 9 1,127,400 10,146,600 163 PANR 765 765 765 765 100 76,500 164 PBRX 50 50 50 50 100 5,000 165 PGAS 1,510 1,510 1,380 1,510 20,483,800 30,018,534,000 166 PGEO 1,420 1,465 1,420 1,420 114,300 165,398,500 167 PNBS 61 61 61 61 2,000 122,000 168 PNIN 1,030 1,030 985 1,030 6,389,500 6,580,735,000 169 PPRO 50 50 50 50 10,820,000 541,000,000 170 PTBA 3,250 3,300 2,850 3,250 479,600 1,384,225,000 171 PTSN 214 214 214 214 116,800 24,995,200 172 R-LQ45X 1,094 1,094 1,094 1,094 500 547,000 173 RONY 195 195 195 195 1,000 195,000 174 SAGE 50 50 50 50 1,633,900 81,695,000 175 SICO-W 31 31 31 31 600 18,600 176 SIDO 665 700 615 665 632,833,100 419,712,852,000 177 SLIS 116 116 116 116 20,000 2,320,000 178 SMDM 179 179 179 179 10,000 1,790,000 179 SMGR 5,600 7,000 5,600 5,600 17,500 113,400,000 180 SMRA 685 685 640 685 139,300 89,165,500 181 SRTG 1,700 1,720 1,700 1,700 89,500 153,145,000 182 SSMS 885 1,100 885 885 10,100 10,601,000 183 TARA 10 10 10 10 1,100 11,000 184 TAXI 50 55 50 50 30,592,500 1,580,047,000 185 TBIG 2,520 2,520 2,520 2,520 5,000 12,600,000 186 TEBE 860 860 860 860 1,000 860,000 187 TINS 850 885 850 850 6,000 5,117,500 188 TKIM 9,200 9,350 9,200 9,200 8,000 74,325,000 189 TLKM 3,900 4,010 3,720 3,900 46,903,400 186,269,475,000 190 TOPS 50 50 50 50 1,000 50,000 191 TOWR 1,275 1,275 1,275 1,275 5,000 6,375,000 192 TPIA 1,930 2,560 1,930 1,930 16,000 37,550,000 193 UNTR 34,100 34,100 28,425 34,100 7,700 247,442,500 194 UNVR 3,400 3,400 3,400 3,400 27,800 94,520,000 195 UNVRDRCK4A 270 270 270 270 10,100 2,727,000 196 VIVA 55 55 55 55 1,600,000 88,000,000 197 WICO 274 274 274 274 6,003,000 1,644,822,000 198 WIDI 166 166 166 166 50,000 8,300,000 199 WIFI 187 187 187 187 10,100 1,888,700 200 WIKA 555 555 446 555 7,599,000 3,483,303,000 201 WMUU 50 50 50 50 100 5,000 202 WTON 149 149 149 149 10,000 1,490,000 203 XBIG 600 600 600 600 400 240,000 204 XIFE 119 120 119 119 24,600 2,939,700 205 XIIT 428 600 428 428 755,000 378,988,700 206 ZATA 50 50 50 50 73,000 3,650,000 -------------------- ---------------------- Total for Reguler 2,060,058,900 1,070,266,039,600 Information for Negosiasi 207 AALI 6,075 9,000 6,075 9,000 6,017,000 38,014,000,000 208 ABDA 6,125 6,100 4,947 4,947 246 1,358,781 209 ACES 550 800 500 800 26,123,901 15,076,294,725 210 ADES 10,700 9,500 8,000 9,500 1,100 10,300,000 211 ADHI 488 446 446 446 10,100 4,504,600 212 ADRO 3,120 3,000 2,800 3,000 12,100 35,950,000 213 ADRODRCF4A 515 550 300 500 5,070,800 1,535,305,000 214 AGAR 170 320 170 300 10,133 3,024,110 215 AGRO 320 1,000 1 320 13,500 1,804,000 216 AISA 121 150 125 150 500 72,500 217 AMMS-W 12 12 12 12 444 5,328 218 ANTM 2,000 3,000 1,800 1,800 152,450 288,980,000 219 ARGO 610 610 610 610 246 150,060 220 ARKO 720 600 600 600 100 60,000 221 ARTI 50 45 45 45 50,000 2,250,000 222 ASII 7,550 8,000 6,500 8,000 15,700 102,800,000 223 ASPI 446 450 450 450 1,000 450,000 224 BABP 82 200 200 200 250,000 50,000,000 225 BACA 86 250 250 250 5,000 1,250,000 226 BATA 298 1 1 1 1,000 1,000 227 BAYU 1,400 1,400 1,350 1,400 5,200 7,270,000 228 BBCA 8,950 10,000 1,500 9,000 67,443 509,786,900 229 BBCADRCV3A 326 405 400 405 20,000 8,050,000 230 BBHI 1,535 1,600 1,600 1,600 200 320,000 231 BBNI 11,350 9,341 9,000 9,341 20,009 186,900,659 232 BBRI 5,800 8,000 5,650 8,000 102,400 614,115,000 233 BBRIDRCK4A 258 214 177 200 5,185,100 1,036,380,000 234 BBRIDRCX3A 170 100 100 100 100 10,000 235 BEKS 54 900 25 60 371,300 18,585,000 236 BELI 452 1,500 450 1,500 60,400 74,680,800 237 BELL 106 106 106 106 500 53,000 238 BHIT 61 500 53 53 1,500 303,000 239 BIPI 140 150 125 130 130,000 17,000,000 240 BISI 1,560 1,500 1,500 1,500 10,000 15,000,000 241 BJTM 665 800 800 800 5,000 4,000,000 242 BMRI 5,800 5,000 1,500 4,500 20,700 48,250,000 243 BNBR 51 50 30 50 5,110 155,300 244 BNGA 1,775 1,700 1,700 1,700 200 340,000 245 BOGA 1,230 1,220 1,220 1,220 10,000 12,200,000 246 BOLA 180 170 170 170 1,000 170,000 247 BRIS 1,600 900 900 900 100 90,000 248 BRPT 1,775 1,445 1,400 1,445 128,000 179,335,000 249 BRPTDRCZ3A 232 153 153 153 1,000 153,000 250 BSBK-W 10 6 4 6 5,509,000 23,054,000 251 BUKA 304 250 100 244 21,000 5,040,000 252 BULL 96 200 95 95 116,000 21,625,000 253 BUMI 184 200 100 135 44,972,994 7,130,228,124 254 BVIC 97 130 130 130 500,000 65,000,000 255 BWPT 59 50 50 50 1,000 50,000 256 CARE 500 500 500 500 100,000 50,000,000 257 CENT 72 70 70 70 1,000 70,000 258 CNKO 50 50 50 50 500 25,000 259 CPIN 6,075 5,000 5,000 5,000 125,000 625,000,000 260 CPINZPCG4A 187 188 188 188 3,500 658,000 261 CPRO 65 60 53 60 13,000 773,000 262 DEWA 90 67 67 67 10,000 670,000 263 DKFT 85 150 150 150 1,000 150,000 264 DNET 4,310 4,200 4,200 4,200 200 840,000 265 DSSA 50,800 48,000 48,000 48,000 125,000 6,000,000,000 266 ELTY 50 67 57 67 20,700 1,379,900 267 EMTK 680 550 550 550 2,000 1,100,000 268 EMTKZPCG4A 51 56 55 56 7,000 388,500 269 ENRG 286 290 290 290 900 261,000 270 EXCL 2,930 12,000 2,300 12,000 137,000 431,500,000 271 FREN 50 80 50 55 11,071,000 809,100,000 272 GEMA 270 50 50 50 20,000 1,000,000 273 GGRM 24,425 24,500 24,500 24,500 1,000 24,500,000 274 GIAA 104 95 95 95 10,000 950,000 275 GOTO 116 1,300 23 23 5,159,648 516,617,409 276 HUMI 191 250 125 250 513,000 65,750,000 277 IATA 72 57 57 57 12,000 684,000 278 ICBP 8,800 11,000 11,000 11,000 125,000 1,375,000,000 279 IDEA 49 55 55 55 1 55 280 INDF 5,400 6,750 6,000 6,000 131,500 793,650,000 281 INDY 2,550 3,500 3,500 3,500 2,000 7,000,000 282 INKP 12,475 12,000 12,000 12,000 1,000 12,000,000 283 ISAT 10,300 10,050 10,050 10,050 124,000 1,246,200,000 284 KIJA 172 199 120 199 1,793,330 340,599,384 285 KOTA 50 45 45 45 2,100 94,500 286 MBMA 940 900 800 900 1,100 890,000 287 MDKA 3,930 3,000 2,000 2,000 1,100 3,200,000 288 MDRN 6 3 3 3 1,000 3,000 289 MINA 50 40 40 40 10,000 400,000 290 MITI 488 189 189 189 1,001 189,189 291 MKNT 4 5 5 5 2,000 10,000 292 MORA 470 470 470 470 10,000 4,700,000 293 MTEL 690 710 700 710 546,020 387,674,000 294 MUTU 170 175 172 175 300 52,000 295 NAYZ 20 23 23 23 100 2,300 296 NCKL 1,120 1,000 1,000 1,000 100,000 100,000,000 297 OASA 200 150 150 150 50,000 7,500,000 298 PADI 9 10 6 10 15,213,986 96,406,580 299 PGAS 1,510 1,500 1,000 1,380 23,800 32,514,000 300 PNBN 1,340 1,400 1,400 1,400 205 287,000 301 PPRI 80 85 85 85 1,000 85,000 302 PWON 442 478 478 478 500 239,000 303 RALS 560 500 500 500 5,000 2,500,000 304 ROTI 1,370 1,370 1,370 1,370 2,000 2,740,000 305 SONA 3,000 2,900 2,900 2,900 10,000 29,000,000 306 TAXI 50 55 3 5 17,100 637,500 307 TINS 850 900 800 900 2,700 2,260,000 308 TKIM 9,200 9,000 7,500 9,000 12,102 105,418,000 309 TLKM 3,900 12,000 2,200 3,730 48,400 301,063,000 310 TOTL 370 400 400 400 80 32,000 311 UNTR 34,100 28,400 28,400 28,400 100 2,840,000 312 UNVR 3,400 3,700 3,700 3,700 1,000 3,700,000 313 UNVRDRCK4A 270 260 230 260 5,040,100 1,160,426,000 314 UNVRDRCX3A 35 268 57 57 11,000 2,737,000 315 WIKA 555 378 378 378 120,000 45,360,000 316 WIRG-W 6 10 10 10 60 600 317 WSBP 50 45 45 45 10,000 450,000 318 XIFE 119 321 119 321 1,234 371,268 319 XIIT 428 438 400 438 15,000,100 6,100,043,800 -------------------- ---------------------- Total for Negosiasi 150,756,043 85,806,396,872 Total 16/09/23 2,216,231,243 1,156,878,108,072