| Symbol | Open | High | Low | Close | Percent | Change | Volume | | BIPI | 195.00 | 228.00 | 190.00 | 202.00 | 12.22 | 22.00 | 2147483647 | | BUMI | 426.00 | 428.00 | 404.00 | 410.00 | -2.84 | -12.00 | 2147483647 | | PADI | 206.00 | 224.00 | 169.00 | 199.00 | 0.51 | 1.00 | 1493524300 | | BBKP | 94.00 | 98.00 | 92.00 | 94.00 | 1.08 | 1.00 | 1186863700 | | BKSL | 160.00 | 161.00 | 152.00 | 152.00 | -5.59 | -9.00 | 1108191700 | | ELTY | 108.00 | 108.00 | 90.00 | 90.00 | -9.09 | -9.00 | 1092813900 | | DEWA | 755.00 | 775.00 | 725.00 | 765.00 | 2.00 | 15.00 | 809404900 | | MINA | 625.00 | 690.00 | 605.00 | 635.00 | 0.79 | 5.00 | 783858700 | | BELL | 85.00 | 110.00 | 85.00 | 110.00 | 34.15 | 28.00 | 669025000 | | HOKI | 77.00 | 85.00 | 76.00 | 80.00 | 3.90 | 3.00 | 569054800 | | PSKT | 314.00 | 382.00 | 312.00 | 322.00 | 3.21 | 10.00 | 553694100 | | BULL | 645.00 | 660.00 | 615.00 | 630.00 | -1.56 | -10.00 | 515726900 | | LEAD | 206.00 | 230.00 | 187.00 | 228.00 | 11.76 | 24.00 | 497650800 | | KIJA | 314.00 | 328.00 | 302.00 | 308.00 | -1.28 | -4.00 | 420153200 | | GMFI | 75.00 | 79.00 | 75.00 | 78.00 | -6.02 | -5.00 | 419149300 | | BBRI | 3730.00 | 3850.00 | 3730.00 | 3820.00 | 2.69 | 100.00 | 407151300 | | DADA | 51.00 | 51.00 | 50.00 | 51.00 | 0.00 | 0.00 | 347780200 | | JGLE | 99.00 | 99.00 | 81.00 | 81.00 | -10.00 | -9.00 | 347351800 | | AISA | 139.00 | 166.00 | 137.00 | 153.00 | 11.68 | 16.00 | 343549700 | | BUVA | 1800.00 | 2000.00 | 1765.00 | 1885.00 | 8.33 | 145.00 | 343309400 | | CPRO | 75.00 | 75.00 | 72.00 | 73.00 | -2.67 | -2.00 | 339790600 | | VIVA | 84.00 | 84.00 | 81.00 | 81.00 | 5.19 | 4.00 | 282920300 | | AHAP | 188.00 | 212.00 | 180.00 | 191.00 | 2.14 | 4.00 | 280380600 | | INOV | 141.00 | 183.00 | 138.00 | 183.00 | 34.56 | 47.00 | 279747400 | | DMAS | 143.00 | 146.00 | 140.00 | 141.00 | -0.70 | -1.00 | 273925200 | | BRMS | 1275.00 | 1280.00 | 1205.00 | 1225.00 | -2.00 | -25.00 | 266152700 | | BMRI | 4840.00 | 5075.00 | 4830.00 | 4990.00 | 3.10 | 150.00 | 245024400 | | SOCI | 605.00 | 720.00 | 605.00 | 705.00 | 19.49 | 115.00 | 243548900 | | WSBP | 29.00 | 29.00 | 29.00 | 29.00 | 7.41 | 2.00 | 237013400 | | BBYB | 476.00 | 505.00 | 476.00 | 500.00 | 5.49 | 26.00 | 234356900 | | APLN | 196.00 | 204.00 | 185.00 | 192.00 | -1.03 | -2.00 | 234261900 | | PSAB | 655.00 | 665.00 | 615.00 | 625.00 | -2.34 | -15.00 | 218168200 | | ESTI | 142.00 | 190.00 | 129.00 | 190.00 | 34.75 | 49.00 | 207007600 | | PWON | 374.00 | 386.00 | 374.00 | 384.00 | 2.67 | 10.00 | 206811500 | | OASA | 398.00 | 398.00 | 376.00 | 390.00 | -2.01 | -8.00 | 200938100 | | IATA | 149.00 | 152.00 | 140.00 | 140.00 | -5.41 | -8.00 | 200645300 | | FIRE | 240.00 | 288.00 | 240.00 | 258.00 | 10.26 | 24.00 | 182257200 | | REAL | 76.00 | 81.00 | 75.00 | 79.00 | 3.95 | 3.00 | 180968000 | | WMUU | 85.00 | 85.00 | 85.00 | 85.00 | 8.97 | 7.00 | 175774100 | | ANTM | 4170.00 | 4180.00 | 4010.00 | 4050.00 | -0.98 | -40.00 | 174954300 | | YELO | 138.00 | 147.00 | 126.00 | 132.00 | -5.04 | -7.00 | 168371100 | | BNBR | 264.00 | 264.00 | 234.00 | 234.00 | -10.00 | -26.00 | 162231200 | | OPMS | 220.00 | 230.00 | 181.00 | 181.00 | -7.18 | -14.00 | 161676000 | | PBRX | 61.00 | 61.00 | 61.00 | 61.00 | 8.93 | 5.00 | 158533600 | | LPKR | 100.00 | 101.00 | 94.00 | 96.00 | -3.03 | -3.00 | 158062300 | | KOTA | 84.00 | 84.00 | 77.00 | 78.00 | 1.30 | 1.00 | 153391900 | | BBCA | 8000.00 | 8175.00 | 7975.00 | 8075.00 | 0.94 | 75.00 | 151753100 | | PNLF | 306.00 | 312.00 | 300.00 | 300.00 | -1.96 | -6.00 | 149985100 | | MLPL | 153.00 | 154.00 | 145.00 | 146.00 | -4.58 | -7.00 | 146064400 | | MDRN | 106.00 | 106.00 | 88.00 | 88.00 | -9.28 | -9.00 | 143461600 | |
|
