Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Saturday, October 17, 2020 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ANTM 950 1,065 1,020 1,065 2,500 2,592,000 2 ASII 4,980 5,050 4,920 4,920 10,000 49,320,000 3 BNBR 67 50 50 50 1,000 50,000 4 BRMS 50 53 53 53 10,000 530,000 5 KIJA 214 190 190 190 1,000 190,000 6 LMSH 300 270 270 270 10,000 2,700,000 7 MEDC 390 380 378 378 110,000 41,780,000 8 MIRA 50 50 50 50 5,000,000 250,000,000 -------------------- ---------------------- Total for Tunai 5,144,500 347,162,000 Information for Reguler 9 AALI 11,100 11,400 11,000 11,100 12,700 142,510,000 10 ABBA 50 50 50 50 27,700 1,385,000 11 ACES 1,700 1,700 1,605 1,700 17,200 29,087,000 12 ACST 212 212 212 212 30,000 6,360,000 13 ADHI 600 620 585 600 20,200 11,974,000 14 ADRO 1,505 1,505 1,250 1,505 361,500 459,655,000 15 AGRO 498 500 446 498 537,900 250,827,400 16 ANDI 51 51 50 51 2,413,200 120,710,000 17 ANTM 950 1,165 950 950 73,756,800 72,712,529,500 18 ASII 4,980 5,100 4,950 4,980 29,520,000 147,285,331,000 19 ASRI 130 145 127 130 2,029,300 269,347,200 20 BABP 50 50 50 50 200 10,000 21 BABP-W3 30 30 30 30 100,000 3,000,000 22 BAPI-W 10 10 3 10 1,000,000 8,933,800 23 BBCA 29,000 29,400 28,800 29,000 11,542,700 334,736,855,000 24 BBKP 280 296 244 280 1,305,600 343,107,400 25 BBNI 4,810 4,850 4,480 4,810 10,614,400 50,993,726,000 26 BBRI 4,000 4,060 3,030 4,000 6,997,882,400 27,864,896,465,000 27 BBSS-W 50 50 50 50 1,000 50,000 28 BBTN 1,500 1,500 1,200 1,500 260,100 357,520,500 29 BDMN 2,410 2,410 2,410 2,410 1,100 2,651,000 30 BEKS 50 67 50 50 68,226,400 3,781,105,000 31 BEST 168 230 168 168 2,911,300 545,295,800 32 BGTG 50 68 50 50 10,165,200 514,172,800 33 BHAT 510 510 510 510 10,000 5,100,000 34 BHIT 59 67 50 59 242,254,700 13,017,992,100 35 BIPI 50 50 50 50 5,036,300 251,815,000 36 BIRD 900 900 900 900 1,000 900,000 37 BJBR 1,015 1,035 1,015 1,015 36,300 36,994,500 38 BJTM 565 565 565 565 300 169,500 39 BKSL 51 53 50 51 28,639,100 1,474,435,800 40 BKSW 133 133 133 133 1,000 133,000 41 BLTA 50 50 50 50 10,205,000 510,250,000 42 BMRI 6,500 6,500 5,550 6,500 72,782,800 442,834,702,500 43 BMTR 242 242 240 242 20,100 4,824,200 44 BNBR 67 67 50 67 40,290,800 2,161,465,600 45 BNLI 2,480 2,480 2,380 2,480 27,500 68,190,000 46 BOGA 1,480 1,480 1,325 1,480 5,400 7,217,000 47 BRIS 1,730 1,740 1,300 1,730 1,722,200 2,793,046,500 48 BRMS 50 65 50 50 57,864,700 2,942,638,500 49 BRPT 995 1,090 925 995 319,500 321,861,500 50 BSDE 860 860 825 860 82,300 69,876,500 51 BULL 312 324 312 312 210,000 66,440,000 52 BUMI 66 67 50 66 102,869,800 6,130,431,500 53 CLEO 462 462 462 462 3,000 1,386,000 54 CPRO 50 50 50 50 1,200,500 60,025,000 55 CTRA 750 805 750 750 7,973,200 6,212,234,000 56 DEAL 170 170 163 170 5,000 823,300 57 DMMX 220 240 181 220 3,100 652,300 58 DOID 242 244 240 242 160,700 38,857,800 59 DSFI 67 67 67 67 200 13,400 60 ELSA 216 216 214 216 19,500 4,192,000 61 ENRG 50 65 50 50 29,916,100 1,544,003,200 62 ENVY 61 61 52 61 624,100 35,851,000 63 ENZO 67 67 58 67 92,100 5,508,700 64 ERAA 1,730 1,740 1,680 1,730 14,000 24,019,000 65 EXCL 2,150 2,150 2,150 2,150 100,000 215,000,000 66 FREN 86 110 83 86 6,236,900 606,467,900 67 GGRM 46,800 46,825 43,900 46,800 7,400 336,185,000 68 GIAA 256 256 244 256 229,700 58,693,200 69 GMFI 86 86 86 86 106,500 9,159,000 70 HKMU 99 99 78 99 170,500 15,304,800 71 HMSP 1,600 1,600 1,550 1,600 76,200 119,878,000 72 HRUM 1,680 1,680 1,680 1,680 100 168,000 73 IATA 67 67 50 67 3,829,800 193,377,000 74 ICBP 11,025 11,025 9,825 11,025 45,200 464,920,000 75 INAF 3,980 3,990 3,540 3,980 16,100 64,174,000 76 INCO 4,600 4,610 4,060 4,600 56,500 254,758,000 77 INDF 8,100 8,300 7,100 8,100 478,800 3,826,025,000 78 INDY 1,025 1,025 1,025 1,025 200 205,000 79 INKP 8,650 9,275 8,650 8,650 250,900 2,248,305,000 80 IPTV 324 324 300 324 33,300 10,625,200 81 ISAT 2,200 2,200 2,100 2,200 18,500 39,532,000 82 JPFA 1,200 1,200 1,135 1,200 26,100 30,608,500 83 JSMR 3,740 3,740 3,740 3,740 700 2,618,000 84 KAEF 3,540 3,540 3,480 3,540 44,400 156,906,000 85 KBAG 62 62 62 62 100,300 6,218,600 86 KIJA 214 222 214 214 126,400 27,765,800 87 KLBF 1,695 1,695 1,550 1,695 1,556,200 2,568,399,500 88 KOPI 450 450 450 450 100 45,000 89 KRAS 380 382 376 380 276,900 104,348,800 90 LMAS 55 55 50 55 10,500 527,000 91 LMSH 300 300 300 300 1,000 300,000 92 LPCK 765 765 765 765 400 306,000 93 LPKR 132 133 127 132 80,000 10,461,200 94 MAPI 680 680 680 680 1,000 680,000 95 MDKA 1,895 1,950 1,800 1,895 659,000 1,245,889,500 96 MEDC 390 398 390 390 147,100 57,679,000 97 MLPL 51 51 51 51 1,587,000 80,937,000 98 MNCN 815 815 815 815 15,000 12,225,000 99 NZIA 248 248 248 248 100 24,800 100 PGAS 1,285 1,285 1,030 1,285 1,253,000 1,507,477,500 101 PLAN-W 9 9 9 9 10,000 90,000 102 PNLF 179 180 179 179 19,100 3,419,900 103 POSA-W 3 3 3 3 1,573,800 4,721,400 104 PPGL-W 17 17 17 17 200,000 3,400,000 105 PPRE 197 197 190 197 35,400 6,881,100 106 PPRO 63 63 50 63 38,073,600 2,288,009,800 107 PTBA 2,170 2,170 2,040 2,170 1,473,300 3,081,391,000 108 PTPP 900 1,000 900 900 1,851,700 1,788,025,500 109 PTSN 218 218 216 218 20,000 4,340,000 110 PWON 400 400 398 400 8,100 3,239,800 111 RAJA 155 155 130 155 231,400 32,135,400 112 SCMA 1,260 1,260 1,260 1,260 500 630,000 113 SIDO 780 830 765 780 273,800 223,478,500 114 SMBR 575 575 520 575 293,500 167,325,000 115 SMGR 11,000 11,000 9,300 11,000 3,300 36,130,000 116 SMRA 660 665 650 660 34,400 22,717,000 117 SOFA 103 103 103 103 4,800 494,400 118 SQMI 171 173 171 171 40,200 6,874,400 119 SRIL 210 210 200 210 1,210,700 246,540,600 120 SSIA 448 448 448 448 100 44,800 121 TAXI 50 50 50 50 500 25,000 122 TBIG 1,515 1,515 1,515 1,515 1,000 1,515,000 123 TGRA 140 140 118 140 42,400 5,181,000 124 TINS 895 895 830 895 378,300 322,036,500 125 TKIM 6,600 6,600 6,100 6,600 228,900 1,408,255,000 126 TLKM 3,430 3,430 2,740 3,430 99,246,200 325,122,011,000 127 TOWR 1,045 1,045 1,045 1,045 8,000 8,360,000 128 UNTR 20,400 21,950 20,400 20,400 1,583,100 34,621,167,500 129 UNVR 8,250 8,250 8,100 8,250 157,800 1,300,437,500 130 WIKA 1,350 1,385 1,200 1,350 5,447,600 7,321,025,500 131 WSBP 170 173 170 170 1,010,000 171,730,000 132 WSKT 880 880 715 880 1,884,200 1,494,918,500 133 WTON 266 266 252 266 17,600 4,634,600 134 XIIC 900 900 900 900 31,000 27,900,000 -------------------- ---------------------- Total for Reguler 7,988,063,300 29,352,103,937,800 Information for Negosiasi 135 ABBA 50 100 20 20 2,200,013,000 110,000,340,000 136 ACST 212 220 220 220 500,000 110,000,000 137 ADHI 600 600 498 580 102,000 50,980,000 138 ADMG 143 140 140 140 10,000 1,400,000 139 ADRO 1,505 1,400 1,200 1,400 12,100 15,560,000 140 AGRO 498 450 426 450 2,501,500 1,065,675,000 141 ANTM 950 1,100 700 946 36,919 30,663,220 142 ARKA 80 88 88 88 150,000 13,200,000 143 ARTI 50 45 45 45 500,000 22,500,000 144 ASII 4,980 6,000 4,500 4,990 2,228,760,400 11,165,675,962,400 145 BBCA 29,000 29,400 1,000 29,300 1,025,123 29,515,059,755 146 BBKP 280 300 300 300 1,200 360,000 147 BBNI 4,810 4,850 600 4,810 3,654,010 16,837,578,070 148 BBRI 4,000 6,000 1 3,500 6,804,578,179 31,835,181,600 149 BBTN 1,500 1,285 1,285 1,285 75 96,375 150 BEKS 50 67 20 50 2,210,211,234 148,080,274,040 151 BFIN 384 500 500 500 100 50,000 152 BGTG 50 51 50 50 2,300,022,000 115,001,122,000 153 BHIT 59 60 50 50 2,000,100 100,006,000 154 BJBR 1,015 1,326 1,200 1,326 49,368 60,837,894 155 BJTM 565 600 600 600 100,000 60,000,000 156 BKSL 51 52 52 52 2,200,000,000 114,400,000,000 157 BMRI 6,500 6,000 3,350 5,600 374,530 2,232,913,975 158 BMTR 242 300 100 300 2,568,999 296,899,900 159 BNBR 67 61 25 50 6,910,922,009 245,647,303,567 160 BNGA 755 850 850 850 1,500 1,275,000 161 BNLI 2,480 3,000 2,000 2,000 10,020 25,050,000 162 BRIS 1,730 1,700 1,400 1,700 66,000 95,655,000 163 BSDE 860 1,000 790 790 400 337,000 164 BULL 312 260 250 250 6,000,000 1,505,000,000 165 BUMI 66 250 2 60 19,812,872,879 944,484,008,528 166 CPRO 50 55 50 50 222,000 11,108,000 167 DADA 52 60 55 60 232 12,810 168 DUCK 296 305 305 305 1,000,000 305,000,000 169 ENRG 50 55 50 55 4,000,010 200,000,550 170 FOOD 113 110 110 110 10 1,100 171 FPNI 115 120 120 120 100,000 12,000,000 172 GGRM 46,800 43,900 43,000 43,900 40,300 1,733,170,000 173 GIAA 256 360 245 245 873 295,738 174 HEXA 3,080 3,100 3,000 3,100 45,000 135,500,000 175 ICBP 11,025 10,300 10,300 10,300 1,000 10,300,000 176 INKP 8,650 8,575 8,575 8,575 100 857,500 177 INPC 50 50 50 50 1,000,000 50,000,000 178 IPOL 91 81 80 81 6,000,000,000 483,000,000,000 179 ITMG 8,300 8,350 8,350 8,350 5 41,750 180 JGLE 50 55 55 55 1,000 55,000 181 KAEF 3,540 3,540 3,540 3,540 12,345 43,701,300 182 KBAG 62 80 60 80 60,000 4,600,000 183 KIJA 214 238 126 210 73,133,369 17,311,882,494 184 KIOS 168 160 160 160 1,000 160,000 185 LINK 2,130 2,130 2,130 2,130 1,000 2,130,000 186 LMAS 55 50 50 50 10,000,000 500,000,000 187 LPKR 132 135 135 135 10,000 1,350,000 188 MABA 50 55 51 55 333 17,023 189 MCOR 120 222 222 222 100 22,200 190 MDKA 1,895 2,000 1,800 2,000 105,410 190,620,000 191 MEDC 390 385 380 380 40,100 15,378,000 192 MEGA 7,175 100 100 100 363,998 36,399,800 193 MKNT 50 100 50 50 5,900 545,000 194 PADI 50 50 50 50 443 22,150 195 PBRX 224 1 1 1 2,200 2,200 196 PGAS 1,285 1,300 1,000 1,020 136,500 150,520,000 197 PNLF 179 200 170 200 13,200,020,207 2,521,203,798,322 198 PPGL-W 17 10 10 10 100,000 1,000,000 199 PTBA 2,170 200 200 200 13,369 2,673,800 200 RMBA 368 370 370 370 321 118,770 201 SMKL 186 180 180 180 500,000 90,000,000 202 SRIL 210 250 200 204 5,001,300 1,020,269,200 203 TALF 296 290 290 290 58 16,820 204 TBIG 1,515 1,480 1,480 1,480 1,000 1,480,000 205 TINS 895 900 900 900 100 90,000 206 TKIM 6,600 6,100 300 300 8,800,501,020 50,875,156,110,000 207 TLKM 3,430 5,000 1 3,450 9,200,287,763 10,075,900,350 208 TRIM 110 100 100 100 20,000 2,000,000 209 UNSP 74 80 80 80 100,000 8,000,000 210 UNTR 20,400 21,850 21,850 21,850 50,000 1,092,500,000 211 VIVA 50 45 40 45 2,000 85,000 212 WEGE 184 200 200 200 700 140,000 213 WIKA 1,350 1,300 1,230 1,300 2,000 2,530,000 214 WSKT 880 900 900 900 20,000 18,000,000 215 WTON 266 250 250 250 10,050 2,512,500 216 XSPI 750 500 500 500 500 250,000 217 YELO-W 7 1 1 1 200 200 218 ZBRA 50 50 50 50 5,000 250,000 -------------------- ---------------------- Total for Negosiasi 81,983,962,461 66,839,558,706,901 Total 17/10/20 89,977,170,261 96,192,009,806,701