| Symbol | Open | High | Low | Close | Percent | Change | Volume | | BUMI | 116.00 | 147.00 | 115.00 | 147.00 | 21.49 | 26.00 | 2147483647 | | BRMS | 595.00 | 625.00 | 575.00 | 610.00 | -6.15 | -40.00 | 1920292600 | | BKSL | 138.00 | 140.00 | 134.00 | 137.00 | 1.48 | 2.00 | 959044900 | | CPRO | 60.00 | 64.00 | 59.00 | 63.00 | 6.78 | 4.00 | 808965200 | | LEAD | 86.00 | 98.00 | 86.00 | 88.00 | 10.00 | 8.00 | 575418600 | | BTEK | 35.00 | 36.00 | 35.00 | 36.00 | 9.09 | 3.00 | 533275900 | | BUKA | 176.00 | 184.00 | 171.00 | 180.00 | 2.86 | 5.00 | 506097100 | | KBLV | 246.00 | 304.00 | 246.00 | 304.00 | 24.59 | 60.00 | 470771000 | | DEWA | 220.00 | 280.00 | 218.00 | 280.00 | 17.65 | 42.00 | 419962100 | | BEKS | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 | 334210300 | | BRPT | 3050.00 | 3870.00 | 3030.00 | 3870.00 | 20.19 | 650.00 | 329079600 | | REAL | 100.00 | 104.00 | 87.00 | 87.00 | -12.12 | -12.00 | 311637100 | | BIPI | 84.00 | 86.00 | 81.00 | 83.00 | 0.00 | 0.00 | 301094000 | | LPKR | 95.00 | 100.00 | 91.00 | 100.00 | 4.17 | 4.00 | 298190400 | | WMUU | 32.00 | 33.00 | 32.00 | 33.00 | | | 233843400 | | SCMA | 334.00 | 348.00 | 326.00 | 346.00 | 4.22 | 14.00 | 229937400 | | GIAA | 79.00 | 82.00 | 79.00 | 82.00 | 9.33 | 7.00 | 213133500 | | HMSP | 685.00 | 815.00 | 680.00 | 800.00 | 0.00 | 0.00 | 208770300 | | BULL | 182.00 | 189.00 | 173.00 | 173.00 | -7.98 | -15.00 | 207336200 | | BWPT | 149.00 | 154.00 | 146.00 | 149.00 | 0.00 | 0.00 | 155443800 | | MBTO | 127.00 | 165.00 | 122.00 | 145.00 | 14.17 | 18.00 | 152387100 | | WSBP | 29.00 | 31.00 | 29.00 | 31.00 | 6.90 | 2.00 | 148906500 | | ANTM | 3520.00 | 3580.00 | 3200.00 | 3200.00 | -10.61 | -380.00 | 148521400 | | MINA | 171.00 | 185.00 | 167.00 | 167.00 | -5.65 | -10.00 | 137093400 | | PYFA | 480.00 | 545.00 | 460.00 | 545.00 | 17.97 | 83.00 | 136289600 | | MLPL | 161.00 | 165.00 | 155.00 | 156.00 | -0.64 | -1.00 | 129720400 | | BBRI | 4250.00 | 4250.00 | 4030.00 | 4030.00 | -3.12 | -130.00 | 122088700 | | BBCA | 7575.00 | 7700.00 | 7575.00 | 7625.00 | -0.97 | -75.00 | 121657700 | | AMAN | 199.00 | 210.00 | 164.00 | 179.00 | 5.29 | 9.00 | 117227000 | | BUVA | 436.00 | 525.00 | 434.00 | 525.00 | 8.47 | 41.00 | 113251900 | | WIIM | 1035.00 | 1245.00 | 1035.00 | 1220.00 | 22.00 | 220.00 | 111571400 | | BBKP | 76.00 | 77.00 | 73.00 | 74.00 | -1.33 | -1.00 | 101003200 | | PSDN | 97.00 | 125.00 | 97.00 | 107.00 | 10.31 | 10.00 | 100637000 | | PSAB | 535.00 | 555.00 | 535.00 | 550.00 | 4.76 | 25.00 | 98525000 | | INDX | 183.00 | 240.00 | 183.00 | 228.00 | 28.09 | 50.00 | 97959100 | | MDKA | 2440.00 | 2530.00 | 2320.00 | 2320.00 | -7.94 | -200.00 | 95827500 | | ENRG | 635.00 | 680.00 | 630.00 | 675.00 | 7.14 | 45.00 | 93589500 | | WOWS | 91.00 | 95.00 | 88.00 | 91.00 | 1.11 | 1.00 | 92982000 | | ZINC | 45.00 | 45.00 | 45.00 | 45.00 | -10.00 | -5.00 | 83431900 | | KIJA | 195.00 | 195.00 | 190.00 | 192.00 | -1.54 | -3.00 | 82899600 | | CNKO | 95.00 | 97.00 | 94.00 | 97.00 | 3.19 | 3.00 | 81570000 | | IMPC | 1830.00 | 1965.00 | 1765.00 | 1955.00 | 8.61 | 155.00 | 80826000 | | TEBE | 1840.00 | 2290.00 | 1840.00 | 2260.00 | 23.16 | 425.00 | 79604900 | | TOBA | 1255.00 | 1285.00 | 1250.00 | 1270.00 | 1.20 | 15.00 | 77839100 | | UNIQ | 350.00 | 374.00 | 346.00 | 364.00 | 5.20 | 18.00 | 77687000 | | PBRX | 46.00 | 46.00 | 46.00 | 46.00 | | | 74104800 | | WIFI | 2660.00 | 2800.00 | 2630.00 | 2630.00 | -4.71 | -130.00 | 73452300 | | BNBR | 56.00 | 58.00 | 56.00 | 58.00 | 3.57 | 2.00 | 73423400 | | FREN | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 | 72981600 | | HOKI | 93.00 | 100.00 | 90.00 | 94.00 | -2.08 | -2.00 | 70231700 | |
|
