Trading by Board: Sorted By:Default Instruments: Not Indexes Pages: 1 - Printed : Friday, January 15, 2021 Stock Regular Closing PRICE No. Code Price Highest Lowest Closing Volume Value Information for Tunai 1 ASRI 258 256 252 256 500 126,800 -------------------- ---------------------- Total for Tunai 500 126,800 Information for Reguler 2 ACES 1,740 1,740 1,740 1,740 2,000 3,480,000 3 ADHI 1,750 1,800 1,740 1,750 20,700 36,328,000 4 ANTM 3,500 3,500 3,050 3,500 2,576,600 8,221,955,000 5 ASII 8,000 8,000 6,400 8,000 312,700 2,255,487,500 6 ASRI 258 258 258 258 10,300 2,657,400 7 BBCA 35,000 35,150 34,900 35,000 80,900 2,834,115,000 8 BBKP 775 775 775 775 1,000 775,000 9 BBNI 6,450 6,450 6,300 6,450 1,000 6,330,000 10 BBRI 4,800 4,800 4,440 4,800 307,800 1,385,228,000 11 BBTN 1,900 1,905 1,865 1,900 31,700 59,724,000 12 BKSL 60 60 51 60 13,000 735,000 13 BMRI 6,700 7,600 6,400 6,700 29,400 193,340,000 14 BNBR 55 59 55 55 20,200 1,111,800 15 BSDE 1,400 1,400 1,250 1,400 10,000 13,250,000 16 BULL 428 428 428 428 10,000 4,280,000 17 BUMI 120 120 120 120 610,200 73,224,000 18 GIAA 420 420 420 420 20,000 8,400,000 19 INCO 7,000 7,000 7,000 7,000 4,000 28,000,000 20 JIHD 500 500 460 500 24,800 12,200,000 21 KAYU 87 87 87 87 102,500 8,917,500 22 KIJA 212 212 212 212 129,000 27,348,000 23 KREN 85 86 85 85 18,400 1,582,200 24 LMAS 50 50 50 50 25,000 1,250,000 25 MEGA 13,075 13,075 13,075 13,075 109,500 1,431,712,500 26 PGAS 1,875 1,875 1,810 1,875 1,700 3,174,500 27 PTBA 2,970 2,970 2,950 2,970 3,000 8,890,000 28 PWON 600 620 600 600 33,300 20,224,000 29 TINS 2,460 2,550 2,260 2,460 40,000 96,700,000 30 TLKM 4,100 4,200 3,900 4,100 158,400 642,290,000 31 TOWR 945 945 945 945 100 94,500 32 WICO 446 446 442 446 2,300 1,020,200 33 WIKA 2,340 2,340 2,140 2,340 1,600 3,444,000 34 WSBP 300 300 300 300 1,000 300,000 -------------------- ---------------------- Total for Reguler 4,712,100 17,387,568,100 Information for Negosiasi 35 ADHI 1,750 1,850 1,850 1,850 200 370,000 36 AGRO 1,515 2,000 2,000 2,000 1,000 2,000,000 37 ANTM 3,500 4,000 2,500 4,000 224,200 632,870,000 38 ASII 8,000 6,850 6,420 6,775 10,500 67,617,500 39 ASJT 216 100 100 100 300 30,000 40 BBCA 35,000 35,000 35,000 35,000 100 3,500,000 41 BBKP 775 300 300 300 2,369,978 710,993,400 42 BBRI 4,800 4,770 1 4,500 4,400,046,102 6,807,415,003 43 BBTN 1,900 1,800 1,800 1,800 30,000 54,000,000 44 BJBR 1,755 2,698 1 500 35,073 17,511,761 45 BMRI 6,700 6,420 6,420 6,420 10,000 64,200,000 46 BNBR 55 59 50 59 3,000,150,000 150,008,750,000 47 BUMI 120 104 70 100 2,434,300,300 253,167,227,000 48 CARE 304 298 296 298 20,000 5,940,000 49 CPIN 6,650 6,620 6,620 6,620 5,000 33,100,000 50 FREN 70 68 68 68 2,200,000,090 149,600,006,120 51 GGRM 40,800 45,000 45,000 45,000 25 1,125,000 52 GIAA 420 500 450 500 2,200 1,040,000 53 INAF 6,050 200 200 200 23,998 4,799,600 54 INCO 7,000 6,500 6,500 6,500 11,000 71,500,000 55 INKP 14,025 5,000 200 5,000 368,367 85,044,600 56 KREN 85 100 100 100 1,000 100,000 57 MEDC 715 700 700 700 100 70,000 58 MEGA 13,075 500 500 500 12,699 6,349,500 59 PTBA 2,970 500 500 500 2,399 1,199,500 60 SMRA 820 830 830 830 10,000 8,300,000 61 SRIL 268 200 200 200 200 40,000 62 TINS 2,460 2,450 2,450 2,450 50,000 122,500,000 63 TLKM 4,100 4,200 3,400 3,480 3,300 12,130,000 64 WIKA 2,340 2,200 2,200 2,200 200 440,000 65 WSBP 300 200 200 200 100 20,000 -------------------- ---------------------- Total for Negosiasi 12,037,688,431 561,490,188,984 Total 15/01/21 12,042,401,031 578,877,883,884