Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Saturday, January 09, 2021 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 BEKS 85 71 70 71 800 56,300 2 BNBR 65 66 66 66 5,000,000 330,000,000 3 KIJA 214 210 210 210 1,500 315,000 4 MIRA 50 50 50 50 500 25,000 5 TLKM 4,180 3,600 3,600 3,600 50,000 180,000,000 6 WIKA 2,310 2,330 2,330 2,330 100 233,000 -------------------- ---------------------- Total for Tunai 5,052,900 510,629,300 Information for Reguler 7 AALI 13,500 13,500 12,550 13,500 19,100 245,555,000 8 ABBA 94 94 94 94 800 75,200 9 ACES 1,955 1,955 1,850 1,955 2,800 5,392,000 10 ACST 440 470 440 440 1,400 633,400 11 ADES 1,500 1,500 1,500 1,500 200 300,000 12 ADRO 1,655 1,655 1,470 1,655 9,523,500 14,801,700,500 13 AGII 980 980 980 980 100 98,000 14 AGRO 1,285 1,310 1,225 1,285 1,011,900 1,240,376,000 15 AGRS 218 218 218 218 1,200 261,600 16 AHAP 62 62 62 62 200 12,400 17 AISA 350 370 350 350 11,300 3,975,000 18 AKKU 51 51 50 51 200 10,100 19 AKRA 3,630 3,630 3,410 3,630 177,400 627,474,000 20 ALTO 308 308 308 308 2,400 739,200 21 AMRT 775 775 775 775 200 155,000 22 ANDI 53 53 53 53 100 5,300 23 ANTM 4,060 4,060 3,400 4,060 57,386,200 227,341,869,000 24 APEX 575 575 575 575 200 115,000 25 APLN 198 202 198 198 716,200 143,194,500 26 ARKA 61 61 61 61 1,000 61,000 27 ARTI 50 50 50 50 100 5,000 28 ASII 8,000 8,025 7,000 8,000 14,559,200 111,463,580,000 29 ASRI 262 290 256 262 2,401,100 643,622,200 30 ASSA 700 710 700 700 12,200 8,618,000 31 AUTO 1,115 1,135 1,115 1,115 1,600 1,786,000 32 BABP 51 51 51 51 200 10,200 33 BAPA 50 50 50 50 5,000,200 250,010,000 34 BBCA 35,900 35,900 35,700 35,900 54,200 1,939,660,000 35 BBHI 432 432 432 432 1,000 432,000 36 BBKP 650 695 610 650 1,753,700 1,120,823,000 37 BBNI 7,525 7,775 6,925 7,525 198,400 1,433,072,500 38 BBRI 5,125 5,500 4,560 5,125 1,976,400 9,484,651,500 39 BBTN 1,810 1,900 1,805 1,810 265,100 478,637,000 40 BCAP 172 172 172 172 300 51,600 41 BEEF 159 159 159 159 1,000 159,000 42 BEKS 85 85 66 85 38,683,000 2,834,358,600 43 BELL 160 160 160 160 200 32,000 44 BFIN 675 675 650 675 200 132,500 45 BGTG 79 79 79 79 500 39,500 46 BHIT 71 71 70 71 6,000 424,500 47 BIMA 50 50 50 50 500 25,000 48 BIRD 1,705 1,705 1,705 1,705 1,000 1,705,000 49 BJBR 1,600 1,635 1,600 1,600 1,200 1,941,000 50 BJTM 715 715 715 715 6,600 4,719,000 51 BKSL 55 60 53 55 91,200 4,930,900 52 BMRI 6,750 6,950 6,750 6,750 180,300 1,231,445,000 53 BMTR 306 306 290 306 3,227,100 987,478,400 54 BNBR 65 67 65 65 118,520,000 7,814,820,000 55 BNGA 1,025 1,025 1,025 1,025 2,200 2,255,000 56 BNII 436 436 432 436 1,200 522,400 57 BNLI 2,970 2,970 2,950 2,970 3,100 9,177,000 58 BOSS 167 167 167 167 300 50,100 59 BRIS 2,900 2,970 2,900 2,900 33,000 96,607,000 60 BRMS 105 108 86 105 1,066,092,300 102,857,344,500 61 BSDE 1,275 1,275 1,225 1,275 140,700 173,213,500 62 BULL 432 434 432 432 1,200 518,800 63 BUMI 96 103 76 96 285,795,300 24,730,146,500 64 BUVA 53 53 53 53 600 31,800 65 CAKK 54 56 54 54 5,500 297,400 66 CAMP 296 296 294 296 7,600 2,249,400 67 CLEO 540 540 540 540 400 216,000 68 CMNP 1,295 1,295 1,295 1,295 600 777,000 69 CSRA 390 390 390 390 100 39,000 70 CTRA 1,100 1,100 1,025 1,100 156,500 172,127,500 71 DILD 250 250 250 250 1,900 475,000 72 DKFT 204 214 200 204 30,100 6,260,400 73 DMAS 250 260 250 250 22,400 5,803,800 74 DOID 358 362 358 358 8,800 3,151,200 75 DSFI 80 80 80 80 300 24,000 76 ELSA 434 440 422 434 359,500 154,895,800 77 ENRG 136 153 130 136 6,181,300 857,765,500 78 ERAA 2,450 2,450 2,370 2,450 3,200 7,751,000 79 ESTI 68 68 68 68 600 40,800 80 EXCL 2,800 2,810 2,770 2,800 35,700 99,917,000 81 FREN 79 90 63 79 376,909,500 26,917,824,100 82 GDST 109 109 109 109 1,000 109,000 83 GGRM 42,500 42,500 42,000 42,500 24,500 1,040,490,000 84 GIAA 432 432 412 432 77,800 32,461,200 85 GJTL 915 915 875 915 529,400 480,876,500 86 GMFI 159 159 159 159 9,000 1,431,000 87 GZCO 50 50 50 50 200 10,000 88 HMSP 1,550 1,620 1,550 1,550 13,400 21,559,000 89 IATA 53 66 50 53 105,215,400 5,963,874,000 90 ICBP 10,000 10,000 9,275 10,000 34,600 345,877,500 91 INCO 6,500 6,500 6,500 6,500 12,000 78,000,000 92 INDF 6,850 8,000 6,850 6,850 307,800 2,207,460,000 93 INDY 1,830 1,830 1,810 1,830 165,000 301,650,000 94 INPC 73 73 73 73 200 14,600 95 IPTV 292 292 292 292 100 29,200 96 ISAT 6,600 6,600 5,700 6,600 10,500 64,475,000 97 ITIC 645 645 645 645 200 129,000 98 JPFA 1,485 1,485 1,480 1,485 5,100 7,549,000 99 JSKY 236 236 234 236 40,100 9,463,400 100 JSMR 4,500 4,500 4,500 4,500 2,800 12,600,000 101 KAEF 4,950 4,950 4,950 4,950 2,700 13,365,000 102 KAYU 78 78 78 78 100,000 7,800,000 103 KIJA 214 214 208 214 1,400 296,000 104 KLBF 1,480 1,495 1,480 1,480 8,700 12,927,000 105 KRAS 530 575 470 530 7,500 3,706,000 106 LMAS 50 50 50 50 2,100 105,000 107 LPKR 216 220 216 216 4,110,500 888,146,400 108 LSIP 1,480 1,480 1,480 1,480 10,000 14,800,000 109 LTLS 490 490 484 490 10,000 4,890,400 110 MAMI 56 56 56 56 6,000 336,000 111 MASA 990 995 990 990 600 596,500 112 MCAS 4,570 4,570 4,570 4,570 200 914,000 113 MEDC 785 900 775 785 344,900 282,305,500 114 META 220 220 220 220 100 22,000 115 MIRA 50 50 50 50 722,500 36,125,000 116 MNCN 1,240 1,295 1,240 1,240 6,400 8,234,000 117 MRAT 156 156 156 156 100 15,600 118 MSIN 180 180 180 180 200 36,000 119 PGAS 1,795 1,800 1,670 1,795 482,200 840,682,000 120 PNBS 85 85 85 85 600,000 51,000,000 121 PPRO 108 110 101 108 30,000 3,246,600 122 PSAB 242 242 242 242 700 169,400 123 PTBA 2,960 2,970 2,910 2,960 913,300 2,694,281,000 124 PTPP 2,160 2,170 2,150 2,160 56,700 122,006,000 125 PURA 125 125 125 125 1,400 175,000 126 PURE 240 240 226 240 5,300 1,214,800 127 PWON 490 560 488 490 157,000 79,185,800 128 PYFA 1,050 1,075 1,050 1,050 1,500 1,602,500 129 RAJA 262 262 262 262 500 131,000 130 RALS 770 790 770 770 1,072,000 825,610,500 131 RELI 384 384 320 384 34,000 11,820,000 132 SAME 366 366 362 366 400 145,600 133 SCMA 2,450 2,500 2,450 2,450 200 495,000 134 SIDO 825 850 785 825 108,300 90,870,000 135 SMBR 1,130 1,130 1,130 1,130 100 113,000 136 SMGR 12,300 12,300 12,300 12,300 2,700 33,210,000 137 SMRA 870 870 870 870 600,100 522,087,000 138 SMSM 1,300 1,300 1,300 1,300 500 650,000 139 SOCI 290 290 290 290 100 29,000 140 SRIL 280 280 268 280 723,500 199,483,000 141 SSIA 580 580 575 580 49,000 28,275,500 142 TBIG 1,615 1,625 1,615 1,615 1,300 2,111,500 143 TGRA 268 268 268 268 3,200 857,600 144 TINS 1,890 1,890 1,830 1,890 24,500 44,923,500 145 TLKM 4,180 4,200 3,400 4,180 28,083,500 100,884,176,000 146 TOTO 240 240 240 240 200 48,000 147 TOWR 965 965 965 965 500 482,500 148 UNVR 7,600 7,700 7,175 7,600 12,200 92,247,500 149 VICO 91 91 90 91 105,000 9,455,000 150 VIVA 55 55 53 55 1,100 59,100 151 WEGE 272 280 272 272 803,800 225,041,600 152 WIIM 535 535 535 535 100 53,500 153 WIKA 2,310 2,370 2,220 2,310 55,800 126,537,000 154 WSBP 330 330 318 330 2,266,700 731,407,800 155 WSKT 1,800 1,870 1,800 1,800 215,900 392,704,000 156 WTON 424 426 424 424 55,500 23,552,000 157 XAFA 1,055 1,055 1,055 1,055 2,000 2,110,000 158 XIHD 462 462 462 462 10,000 4,620,000 159 ZINC 208 210 208 208 1,400 292,400 -------------------- ---------------------- Total for Reguler 2,139,858,000 660,108,493,600 Information for Negosiasi 160 AALI 13,500 12,700 12,700 12,700 10,000 127,000,000 161 ACST 440 450 450 450 600 270,000 162 ADES 1,500 1,490 1,490 1,490 1,000 1,490,000 163 ADHI 1,795 1,800 1,800 1,800 1,000 1,800,000 164 ADRO 1,655 1,600 1,595 1,600 1,100 1,759,000 165 AGRO 1,285 1,300 1,220 1,250 55,197 68,987,730 166 AKRA 3,630 3,600 3,500 3,500 7,700 27,202,000 167 ANTM 4,060 3,820 3,000 3,800 1,202,237 4,507,823,340 168 APLN 198 198 198 198 1,000 198,000 169 ASBI 300 300 300 300 132 39,600 170 ASII 8,000 8,600 7,200 8,600 1,253,800 9,478,805,000 171 ASRI 262 296 260 260 4,600,000,000 1,278,800,000,000 172 BBCA 35,900 35,500 35,000 35,000 142,000 5,005,250,000 173 BBKP 650 600 600 600 150,000 90,000,000 174 BBNI 7,525 7,100 7,100 7,100 500 3,550,000 175 BBRI 5,125 4,600 1,000 1,000 7,500 30,190,000 176 BEKS 85 350 20 85 1,391,500 97,430,000 177 BMRI 6,750 6,900 6,900 6,900 123 848,700 178 BNBR 65 200 50 66 221,512,000 14,825,134,000 179 BRIS 2,900 2,405 2,405 2,405 12,345 29,689,725 180 BRMS 105 86 50 86 2,989,654,300 257,038,269,800 181 BULL 432 420 420 420 250,000 105,000,000 182 BUMI 96 100 50 100 9,141,026,010 611,441,351,000 183 BVIC 140 111 111 111 10,000 1,110,000 184 BWPT 154 150 150 150 600 90,000 185 ENRG 136 134 134 134 1,000 134,000 186 EXCL 2,800 2,850 2,850 2,850 500 1,425,000 187 FREN 79 53 53 53 500,000 26,500,000 188 GIAA 432 450 400 430 1,829 789,600 189 HADE 50 50 50 50 4,324 216,200 190 HEXA 3,400 3,000 3,000 3,000 2,200 6,600,000 191 HOKI 1,095 1,095 1,095 1,095 1,000 1,095,000 192 IATA 53 66 66 66 2,000 132,000 193 ICBP 10,000 10,000 9,600 10,000 3,600,200 34,562,000,000 194 INDF 6,850 7,500 7,300 7,500 2,200,021,000 16,060,156,350,000 195 INTP 14,825 15,000 15,000 15,000 200 3,000,000 196 KAEF 4,950 5,375 4,950 4,950 4,621 23,298,950 197 KBAG-W 3 4 4 4 400 1,600 198 KOPI 460 460 460 460 10,100 4,646,000 199 LMAS 50 50 50 50 2,000,000 100,000,000 200 LPKR 216 260 250 260 55,000 13,800,000 201 MIRA 50 50 50 50 2,200,000,200 110,000,010,000 202 PGAS 1,795 1,800 1,750 1,750 7,100 12,695,000 203 PNLF 262 251 27 40 4,400,000,808 1,102,200,067,399 204 PPRO 108 100 100 100 100,000 10,000,000 205 PWON 490 500 500 500 1,000 500,000 206 SIDO 825 777 777 777 10,000 7,770,000 207 SRIL 280 300 300 300 10,000 3,000,000 208 SRSN 58 300 200 300 200,010 40,003,000 209 SULI 50 45 43 43 11,300 496,500 210 TINS 1,890 2,500 2,300 2,500 210 485,000 211 TKIM 11,575 13,750 3,900 3,900 24,222,222 96,655,552,500 212 TLKM 4,180 3,560 3,500 3,500 10,300 36,056,000 213 WIKA 2,310 2,350 2,200 2,350 5,200 11,470,000 214 WSBP 330 350 350 350 300 105,000 215 WSKT 1,800 1,900 1,900 1,900 400 760,000 -------------------- ---------------------- Total for Negosiasi 25,787,474,068 19,585,562,246,644 Total 09/01/21 27,932,384,968 20,246,181,369,544