| Symbol | Open | High | Low | Close | Percent | Change | Volume | | BIPI | 286.00 | 286.00 | 250.00 | 260.00 | -9.09 | -26.00 | 2147483647 | | BNBR | 191.00 | 195.00 | 164.00 | 165.00 | -13.16 | -25.00 | 2147483647 | | BUMI | 256.00 | 256.00 | 226.00 | 234.00 | -7.14 | -18.00 | 2147483647 | | DEWA | 505.00 | 505.00 | 450.00 | 466.00 | -6.80 | -34.00 | 1035661800 | | ENRG | 2220.00 | 2420.00 | 2070.00 | 2140.00 | 0.47 | 10.00 | 821190800 | | BULL | 505.00 | 510.00 | 460.00 | 474.00 | -4.82 | -24.00 | 728696700 | | MEDC | 1880.00 | 1985.00 | 1770.00 | 1820.00 | -4.21 | -80.00 | 723313800 | | BELL | 182.00 | 212.00 | 160.00 | 162.00 | -6.90 | -12.00 | 658779400 | | PPRO | 37.00 | 37.00 | 31.00 | 31.00 | -8.82 | -3.00 | 627840700 | | BKSL | 121.00 | 122.00 | 113.00 | 116.00 | -4.13 | -5.00 | 557877300 | | BRMS | 965.00 | 965.00 | 840.00 | 850.00 | -13.27 | -130.00 | 528518500 | | WMUU | 78.00 | 78.00 | 67.00 | 70.00 | -10.26 | -8.00 | 484198600 | | PADI | 121.00 | 125.00 | 107.00 | 111.00 | -10.48 | -13.00 | 449654300 | | ELSA | 940.00 | 980.00 | 865.00 | 875.00 | -6.91 | -65.00 | 390953300 | | CPRO | 60.00 | 60.00 | 55.00 | 57.00 | -5.00 | -3.00 | 382409300 | | IATA | 84.00 | 85.00 | 76.00 | 78.00 | -6.02 | -5.00 | 370268500 | | BUVA | 1195.00 | 1210.00 | 1055.00 | 1060.00 | -14.52 | -180.00 | 356081000 | | MPOW | 142.00 | 170.00 | 110.00 | 110.00 | -14.73 | -19.00 | 337179500 | | APEX | 250.00 | 270.00 | 230.00 | 236.00 | -4.84 | -12.00 | 295670600 | | BMRI | 5050.00 | 5075.00 | 4870.00 | 4980.00 | -2.35 | -120.00 | 294487200 | | ESSA | 760.00 | 770.00 | 700.00 | 740.00 | -1.33 | -10.00 | 287259500 | | ELTY | 48.00 | 48.00 | 45.00 | 45.00 | -10.00 | -5.00 | 281957300 | | LEAD | 186.00 | 188.00 | 157.00 | 159.00 | -13.59 | -25.00 | 273284400 | | BBKP | 67.00 | 67.00 | 63.00 | 65.00 | -2.99 | -2.00 | 268936400 | | LPKR | 96.00 | 97.00 | 88.00 | 92.00 | -6.12 | -6.00 | 266977800 | | MINA | 318.00 | 322.00 | 284.00 | 292.00 | -9.88 | -32.00 | 261426900 | | ANTM | 4340.00 | 4340.00 | 3970.00 | 4050.00 | -8.16 | -360.00 | 227575600 | | MDIA | 65.00 | 67.00 | 59.00 | 59.00 | -14.49 | -10.00 | 226689500 | | BBCA | 7075.00 | 7075.00 | 6825.00 | 6875.00 | -2.83 | -200.00 | 216519800 | | BBRI | 3770.00 | 3770.00 | 3660.00 | 3690.00 | -2.12 | -80.00 | 215661500 | | BTEK | 20.00 | 20.00 | 18.00 | 18.00 | -5.26 | -1.00 | 207047800 | | TLKM | 3430.00 | 3450.00 | 3110.00 | 3200.00 | -7.25 | -250.00 | 206480000 | | JGLE | 52.00 | 52.00 | 51.00 | 51.00 | -8.93 | -5.00 | 200311900 | | KOTA | 63.00 | 63.00 | 55.00 | 56.00 | -12.50 | -8.00 | 184256100 | | ICON | 111.00 | 133.00 | 97.00 | 97.00 | -14.91 | -17.00 | 182035100 | | ADRO | 2490.00 | 2490.00 | 2320.00 | 2400.00 | -2.83 | -70.00 | 180613400 | | SULI | 114.00 | 142.00 | 109.00 | 117.00 | 7.34 | 8.00 | 166893800 | | BUKA | 138.00 | 138.00 | 132.00 | 133.00 | -3.62 | -5.00 | 159895900 | | KPIG | 115.00 | 115.00 | 105.00 | 109.00 | -5.22 | -6.00 | 159787900 | | WOWS | 79.00 | 82.00 | 69.00 | 70.00 | -10.26 | -8.00 | 156622400 | | NZIA | 286.00 | 310.00 | 286.00 | 310.00 | 25.00 | 62.00 | 142658100 | | BRPT | 1780.00 | 1785.00 | 1540.00 | 1640.00 | -7.87 | -140.00 | 140229200 | | SMDR | 426.00 | 430.00 | 388.00 | 400.00 | -5.66 | -24.00 | 132443500 | | PPRE | 206.00 | 208.00 | 182.00 | 189.00 | -10.00 | -21.00 | 130472800 | | TINS | 4110.00 | 4110.00 | 3720.00 | 3890.00 | -8.47 | -360.00 | 127832700 | | PTBA | 2930.00 | 2970.00 | 2790.00 | 2860.00 | -2.05 | -60.00 | 121906900 | | DMAS | 133.00 | 134.00 | 130.00 | 130.00 | -2.26 | -3.00 | 118191900 | | MLPL | 103.00 | 103.00 | 92.00 | 96.00 | -6.80 | -7.00 | 117097600 | | MDKA | 3530.00 | 3590.00 | 3400.00 | 3430.00 | -6.28 | -230.00 | 114676300 | | SOCI | 715.00 | 725.00 | 600.00 | 645.00 | -8.51 | -60.00 | 112383200 | |
|
