Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Saturday, May 18, 2019 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BUMI 96 115 105 105 4,900 519,500 2 KIJA 250 252 252 252 5,000,000 1,260,000,000 3 TLKM 2,800 3,500 3,500 3,500 200 700,000 4 WSBP 384 384 384 384 5,000,000 1,920,000,000 -------------------- ---------------------- Total for Tunai 10,005,100 3,181,219,500 Information for Reguler 5 AALI 10,075 10,400 9,700 10,075 557,000 5,481,695,000 6 ABBA 126 132 126 126 200 25,800 7 ACES 1,670 1,670 1,650 1,670 4,500 7,505,000 8 ADHI 1,400 1,550 1,400 1,400 10,109,400 14,153,694,000 9 ADRO 1,270 1,270 1,270 1,270 10,000 12,700,000 10 AGRO 270 270 270 270 1,000 270,000 11 ALTO 396 396 396 396 5,002,000 1,980,792,000 12 ANTM 700 720 685 700 7,393,900 5,177,765,000 13 ARMY 292 294 292 292 600 176,200 14 ARTI 50 50 50 50 60,100 3,005,000 15 ASII 7,000 7,250 5,600 7,000 47,593,700 305,196,600,000 16 ASRI 328 328 318 328 1,700 543,600 17 BABP 58 58 50 58 58,500 3,165,100 18 BACA 318 320 318 318 300 95,600 19 BAJA 101 101 96 101 1,200 117,500 20 BAPA 84 84 84 84 6,600 554,400 21 BATA 595 595 590 595 900 533,500 22 BBCA 17,925 20,725 16,600 17,925 17,638,500 302,268,282,500 23 BBKP 298 298 282 298 1,000 290,000 24 BBNI 5,600 7,250 5,200 5,600 2,570,600 15,917,835,000 25 BBRI 3,170 4,050 2,930 3,170 135,531,100 412,051,735,000 26 BBTN 2,260 2,260 2,230 2,260 3,100 6,954,000 27 BCIP 64 64 64 64 100 6,400 28 BEKS 55 55 50 55 524,500 26,235,000 29 BIPI 50 50 50 50 600,000 30,000,000 30 BKSL 102 102 102 102 400,000 40,800,000 31 BMRI 6,925 7,500 6,000 6,925 57,080,600 358,684,157,500 32 BNBR 60 60 50 60 22,472,800 1,179,896,400 33 BNII 272 272 234 272 793,000 207,648,000 34 BRMS 50 50 50 50 100 5,000 35 BRPT 4,000 4,100 4,000 4,000 101,600 412,015,000 36 BTEL 50 50 50 50 470,000 23,500,000 37 BUMI 96 125 96 96 27,377,900 2,761,677,000 38 DEWA 52 54 50 52 15,567,000 787,636,100 39 DGIK 50 50 50 50 200 10,000 40 ELTY 50 50 50 50 200 10,000 41 ERAA 1,150 1,150 1,100 1,150 7,600 8,512,000 42 ESTI 97 97 97 97 100 9,700 43 FREN 282 282 280 282 19,200 5,396,200 44 FREN-W 190 199 190 190 60,000 11,850,000 45 GGRM 51,500 64,550 51,050 51,500 39,112,700 2,314,630,275,000 46 GIAA 432 432 432 432 1,300 561,600 47 GJTL 625 640 625 625 5,300 3,339,000 48 HELI-W 21 21 21 21 500 10,500 49 HMSP 2,400 3,230 2,280 2,400 52,891,000 131,428,073,000 50 HOME 100 100 100 100 1,000 100,000 51 HOTL 135 145 135 135 5,050,000 731,775,000 52 IATA 50 50 50 50 40,100 2,005,000 53 ICBP 9,500 9,500 9,500 9,500 100 950,000 54 INCO 2,700 2,800 2,700 2,700 30,000 82,500,000 55 INPC-W 8 9 8 8 2,100 16,900 56 INTP 18,800 18,800 18,800 18,800 100,000 1,880,000,000 57 ISAT 1,765 1,765 1,765 1,765 500 882,500 58 ISSP 93 93 93 93 100 9,300 59 JAST 464 464 464 464 100 46,400 60 JPFA 1,600 1,650 1,350 1,600 120,000 189,445,000 61 KBLI 500 500 500 500 50,000 25,000,000 62 KIJA 250 252 250 250 5,010,000 1,252,520,000 63 LAPD 50 50 50 50 25,900 1,295,000 64 MTWI 82 82 82 82 100 8,200 65 PADI 555 555 555 555 11,000 6,105,000 66 PBRX 530 530 530 530 1,000 530,000 67 PGAS 1,900 1,900 1,900 1,900 1,000 1,900,000 68 PNIN 925 1,200 925 925 35,000 36,875,000 69 POSA 460 462 460 460 10,000 4,619,600 70 POSA-W 21 23 21 21 1,619,200 35,014,300 71 PPRO 109 109 109 109 1,000 109,000 72 PRIM-W 36 36 36 36 50,000 1,800,000 73 PTBA 2,760 2,760 2,760 2,760 300 828,000 74 PTPP 1,780 1,780 1,780 1,780 1,000 1,780,000 75 RIMO 131 131 131 131 1,000,000 131,000,000 76 SMDR 284 284 284 284 500 142,000 77 SRIL 342 342 328 342 5,185,300 1,771,252,200 78 SWAT 118 118 118 118 1,800 212,400 79 TINS 1,060 1,060 1,060 1,060 200 212,000 80 TLKM 2,800 3,870 2,670 2,800 92,468,500 271,587,731,000 81 TRAM 119 119 113 119 464,800 54,442,400 82 UNTR 20,500 25,000 20,000 20,500 7,877,400 167,459,330,000 83 UNVR 37,625 41,500 36,500 37,625 17,952,800 697,190,360,000 84 WIKA 2,040 2,040 1,950 2,040 101,100 200,716,500 85 WSBP 384 384 364 384 5,789,000 2,221,922,800 86 WSKT 2,100 2,100 1,735 2,100 224,100 445,855,000 87 WTON 478 478 478 478 2,500 1,195,000 88 XIIC 1,055 1,055 1,055 1,055 1,000 1,055,000 -------------------- ---------------------- Total for Reguler 587,260,100 5,017,827,498,100 Information for Negosiasi 89 AALI 10,075 10,350 10,350 10,350 1,000 10,350,000 90 AKRA 3,900 4,000 4,000 4,000 150,000 600,000,000 91 ALTO 396 395 395 395 120,510 47,601,450 92 ANDI 1,545 1,530 1,530 1,530 100,000 153,000,000 93 ANTM 700 700 349 650 5,000,021,700 1,747,514,060,000 94 ASII 7,000 8,000 400 7,800 1,391,711 9,920,792,200 95 ASRI 328 300 300 300 900,000 270,000,000 96 ASSA 800 800 800 800 120 96,000 97 BABP 58 50 50 50 100,000 5,000,000 98 BBCA 17,925 100,000 19,000 100,000 100,212,200 6,405,841,040,000 99 BBKP 298 300 264 264 4,100 1,226,400 100 BBNI 5,600 8,200 7,000 7,000 100,100 700,820,000 101 BBRI 3,170 5,000 3,600 4,000 22,100 89,160,000 102 BEKS 55 80 30 50 3,200,220 182,016,600 103 BEST 238 280 280 280 3,300,000 924,000,000 104 BHIT 72 60 60 60 4,850,000 291,000,000 105 BMRI 6,925 100 100 100 2,200,000,000 220,000,000,000 106 BNBR 60 67 1 1 13,500,040,100 115,001,365,000 107 BPFI 600 610 600 610 8,010,000 4,886,000,000 108 BTEL 50 1 1 1 2,300,000,000 2,300,000,000 109 BTPS 2,520 2,500 2,500 2,500 625,700 1,564,250,000 110 BUMI 96 384 50 224 9,147,568,555 1,037,741,935,625 111 DEWA 52 50 50 50 70,000,000 3,500,000,000 112 ELTY 50 45 2 2 2,100 90,200 113 ENRG 53 50 30 50 2,200,050,000 66,002,500,000 114 ERAA 1,150 1,200 1,100 1,200 5,551 6,636,200 115 FIRE 11,575 11,500 11,500 11,500 5,000 57,500,000 116 GIAA 432 350 350 350 300 105,000 117 HELI 156 156 156 156 100 15,600 118 HOTL 135 72 72 72 100 7,200 119 INKP 5,500 5,500 5,500 5,500 1,000,000 5,500,000,000 120 JAWA 127 2 2 2 2,200,000,001 4,400,000,002 121 KIJA 250 255 255 255 55,000 14,025,000 122 KOPI 650 1,000 650 650 2,400 2,260,000 123 KPAL-W 80 1,000 1,000 1,000 150 150,000 124 KRAS 356 350 348 348 11,000 3,830,000 125 LAPD 50 50 50 50 4,400,000,121 220,000,006,050 126 LMAS 59 55 50 50 7,000 360,000 127 LPKR 312 400 400 400 100,000 40,000,000 128 NATO 700 705 650 650 1,300,000 900,000,000 129 PADI 555 600 600 600 15,000 9,000,000 130 PANI 104 104 104 104 20 2,080 131 PEGE 171 171 170 170 129 21,959 132 PPRO 109 120 120 120 12,111 1,453,320 133 PTBA 2,760 2,700 2,500 2,700 3 7,700 134 RIMO 131 160 129 131 9,560,000 1,249,450,000 135 SMGR 10,550 10,550 10,550 10,550 1,000 10,550,000 136 SRIL 342 300 300 300 1,000 300,000 137 TLKM 2,800 5,000 2,100 4,000 22,610 51,850,000 138 TRAM 119 110 100 100 102,000 10,210,000 139 UNTR 20,500 100 100 100 100 10,000 140 UNVR 37,625 38,025 32,100 38,025 700,000 23,655,000,000 141 WIKA 2,040 2,100 2,100 2,100 700 1,470,000 142 WSBP 384 384 370 384 17,532,010 6,732,263,840 -------------------- ---------------------- Total for Negosiasi 41,171,203,622 9,880,192,787,426 Total 18/05/19 41,768,468,822 14,901,201,505,026