| Symbol | Open | High | Low | Close | Percent | Change | Volume | | INPC | 196.00 | 252.00 | 178.00 | 252.00 | 32.63 | 62.00 | 747279800 | | BUMI | 143.00 | 146.00 | 143.00 | 145.00 | 1.40 | 2.00 | 640732500 | | BRMS | 446.00 | 452.00 | 440.00 | 442.00 | -0.90 | -4.00 | 575109300 | | DEWA | 119.00 | 122.00 | 115.00 | 119.00 | -0.83 | -1.00 | 336357200 | | BBRI | 4250.00 | 4420.00 | 4250.00 | 4360.00 | 2.59 | 110.00 | 258509700 | | BBYB | 294.00 | 294.00 | 254.00 | 274.00 | -8.67 | -26.00 | 216211300 | | PSAB | 336.00 | 342.00 | 326.00 | 328.00 | -2.38 | -8.00 | 196213400 | | KPIG | 156.00 | 162.00 | 155.00 | 158.00 | 2.60 | 4.00 | 175823900 | | MLPL | 125.00 | 137.00 | 125.00 | 131.00 | -1.50 | -2.00 | 163094800 | | ADRO | 3680.00 | 3750.00 | 3640.00 | 3750.00 | 1.90 | 70.00 | 153761400 | | TLKM | 2750.00 | 2790.00 | 2720.00 | 2750.00 | -0.72 | -20.00 | 135186000 | | BIPI | 72.00 | 74.00 | 71.00 | 73.00 | 0.00 | 0.00 | 121909900 | | BUKA | 119.00 | 123.00 | 119.00 | 120.00 | 0.84 | 1.00 | 115118500 | | BRPT | 800.00 | 820.00 | 785.00 | 800.00 | 0.00 | 0.00 | 113601900 | | KIJA | 194.00 | 194.00 | 190.00 | 194.00 | 0.52 | 1.00 | 113285800 | | ENRG | 262.00 | 270.00 | 260.00 | 262.00 | 0.77 | 2.00 | 99300200 | | HOKI | 100.00 | 123.00 | 99.00 | 121.00 | 22.22 | 22.00 | 93603600 | | FREN | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00 | 91875400 | | BMRI | 6125.00 | 6300.00 | 6100.00 | 6250.00 | 1.21 | 75.00 | 72898500 | | BULL | 112.00 | 113.00 | 108.00 | 111.00 | 0.00 | 0.00 | 66675100 | | DMMX | 234.00 | 256.00 | 234.00 | 242.00 | 4.31 | 10.00 | 61670000 | | BBCA | 9925.00 | 9950.00 | 9850.00 | 9850.00 | 0.00 | 0.00 | 58396100 | | OASA | 133.00 | 137.00 | 131.00 | 131.00 | -2.24 | -3.00 | 55675800 | | CARE | 158.00 | 161.00 | 151.00 | 156.00 | -1.27 | -2.00 | 55393000 | | MPPA | 76.00 | 78.00 | 73.00 | 75.00 | -1.32 | -1.00 | 53378300 | | BRIS | 2720.00 | 2970.00 | 2690.00 | 2970.00 | 11.24 | 300.00 | 52238400 | | SCMA | 123.00 | 124.00 | 121.00 | 123.00 | 0.00 | 0.00 | 50470900 | | BCAP | 60.00 | 63.00 | 58.00 | 61.00 | 1.67 | 1.00 | 50437900 | | BBNI | 4750.00 | 4860.00 | 4740.00 | 4840.00 | 2.54 | 120.00 | 50234300 | | PYFA | 262.00 | 282.00 | 260.00 | 264.00 | 0.76 | 2.00 | 49769300 | | SSIA | 985.00 | 990.00 | 930.00 | 945.00 | -4.06 | -40.00 | 46498500 | | UNIQ | 685.00 | 705.00 | 680.00 | 705.00 | 3.68 | 25.00 | 44860600 | | TINS | 1295.00 | 1300.00 | 1210.00 | 1215.00 | -6.18 | -80.00 | 43915900 | | RAJA | 2500.00 | 2500.00 | 2300.00 | 2360.00 | -2.88 | -70.00 | 43011800 | | BTEK | 4.00 | 4.00 | 3.00 | 3.00 | | | 37045300 | | TAXI | 8.00 | 9.00 | 8.00 | 9.00 | | | 36354100 | | PNLF | 452.00 | 456.00 | 436.00 | 438.00 | -2.67 | -12.00 | 35878100 | | LSIP | 1045.00 | 1045.00 | 995.00 | 995.00 | -3.40 | -35.00 | 34867000 | | BBKP | 63.00 | 63.00 | 54.00 | 54.00 | 0.00 | 0.00 | 34025300 | | ANTM | 1495.00 | 1495.00 | 1450.00 | 1450.00 | -1.69 | -25.00 | 32029500 | | EMTK | 482.00 | 500.00 | 480.00 | 484.00 | -0.41 | -2.00 | 31592300 | | BEBS | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 31432000 | | WIFI | 442.00 | 454.00 | 432.00 | 434.00 | -1.36 | -6.00 | 30854000 | | ACES | 805.00 | 805.00 | 780.00 | 790.00 | -1.25 | -10.00 | 29242300 | | DKFT | 228.00 | 232.00 | 218.00 | 220.00 | -2.65 | -6.00 | 29157500 | | BMTR | 199.00 | 200.00 | 197.00 | 199.00 | 1.02 | 2.00 | 29148800 | | MDKA | 2070.00 | 2100.00 | 2030.00 | 2040.00 | -2.86 | -60.00 | 28270100 | | ASRI | 157.00 | 161.00 | 156.00 | 160.00 | 1.27 | 2.00 | 27438700 | | BVIC | 101.00 | 103.00 | 96.00 | 97.00 | -3.96 | -4.00 | 25459300 | | BBTN | 1260.00 | 1280.00 | 1250.00 | 1260.00 | 0.40 | 5.00 | 25044200 | |
|
