| Symbol | Open | High | Low | Close | Percent | Change | Volume | | BUKA | 143.00 | 147.00 | 138.00 | 140.00 | -1.41 | -2.00 | 594942700 | | BUMI | 91.00 | 96.00 | 90.00 | 94.00 | 3.30 | 3.00 | 467653300 | | BBRI | 4000.00 | 4030.00 | 3930.00 | 4020.00 | 0.00 | 0.00 | 268138400 | | BMRI | 5150.00 | 5250.00 | 5050.00 | 5250.00 | 1.94 | 100.00 | 258803800 | | ADHI | 230.00 | 274.00 | 230.00 | 234.00 | 3.54 | 8.00 | 241222100 | | BULL | 122.00 | 123.00 | 117.00 | 119.00 | -2.46 | -3.00 | 240688100 | | PTPP | 306.00 | 342.00 | 298.00 | 300.00 | 3.45 | 10.00 | 233359400 | | BKSL | 67.00 | 75.00 | 67.00 | 74.00 | 12.12 | 8.00 | 225199700 | | OASA | 128.00 | 130.00 | 125.00 | 126.00 | -0.79 | -1.00 | 217439900 | | BIPI | 79.00 | 80.00 | 76.00 | 77.00 | -2.53 | -2.00 | 194771200 | | PNLF | 370.00 | 386.00 | 364.00 | 368.00 | 2.22 | 8.00 | 177542200 | | BRMS | 330.00 | 338.00 | 326.00 | 328.00 | -1.80 | -6.00 | 177517300 | | KIJA | 174.00 | 180.00 | 173.00 | 178.00 | 2.89 | 5.00 | 173555500 | | PSAB | 266.00 | 268.00 | 250.00 | 254.00 | -3.05 | -8.00 | 159117900 | | SCMA | 193.00 | 204.00 | 191.00 | 200.00 | 3.09 | 6.00 | 135952300 | | KRAS | 130.00 | 142.00 | 117.00 | 120.00 | -9.09 | -12.00 | 135238500 | | DEWA | 103.00 | 107.00 | 101.00 | 104.00 | 0.97 | 1.00 | 125880300 | | GIAA | 41.00 | 41.00 | 41.00 | 41.00 | 7.89 | 3.00 | 105580900 | | CNKO | 40.00 | 40.00 | 40.00 | 40.00 | | | 104324600 | | CAMP | 156.00 | 199.00 | 153.00 | 157.00 | 1.29 | 2.00 | 98044400 | | BBCA | 8425.00 | 8575.00 | 8375.00 | 8500.00 | -0.29 | -25.00 | 91878300 | | BBNI | 4250.00 | 4280.00 | 4110.00 | 4260.00 | 0.00 | 0.00 | 90867100 | | WEGE | 66.00 | 71.00 | 56.00 | 57.00 | -17.39 | -12.00 | 90277100 | | WTON | 87.00 | 94.00 | 76.00 | 76.00 | -11.63 | -10.00 | 77215400 | | PWON | 346.00 | 346.00 | 338.00 | 340.00 | -2.30 | -8.00 | 74663100 | | BBTN | 890.00 | 905.00 | 855.00 | 895.00 | -0.56 | -5.00 | 73390400 | | TLKM | 2430.00 | 2430.00 | 2390.00 | 2410.00 | -1.23 | -30.00 | 73082700 | | MAPA | 670.00 | 670.00 | 615.00 | 645.00 | -5.15 | -35.00 | 68219200 | | MINA | 130.00 | 136.00 | 126.00 | 130.00 | 0.00 | 0.00 | 66220500 | | BRPT | 680.00 | 720.00 | 670.00 | 700.00 | 2.19 | 15.00 | 63256200 | | ACES | 525.00 | 530.00 | 498.00 | 498.00 | -3.30 | -17.00 | 60355200 | | HRTA | 470.00 | 560.00 | 470.00 | 530.00 | 12.29 | 58.00 | 55384800 | | ERAA | 402.00 | 416.00 | 402.00 | 406.00 | 1.00 | 4.00 | 50772200 | | PTRO | 2430.00 | 2560.00 | 2380.00 | 2440.00 | 0.41 | 10.00 | 48626300 | | CLEO | 1225.00 | 1515.00 | 1175.00 | 1455.00 | 19.75 | 240.00 | 44774000 | | MLPL | 99.00 | 102.00 | 96.00 | 100.00 | 1.01 | 1.00 | 44217400 | | INPC | 147.00 | 163.00 | 145.00 | 148.00 | 3.50 | 5.00 | 42691400 | | EXCL | 2240.00 | 2320.00 | 2230.00 | 2290.00 | 1.78 | 40.00 | 40859400 | | PPRE | 66.00 | 72.00 | 59.00 | 61.00 | -10.29 | -7.00 | 40355900 | | SMRA | 390.00 | 402.00 | 388.00 | 396.00 | 0.51 | 2.00 | 39254000 | | MAPI | 1310.00 | 1390.00 | 1260.00 | 1370.00 | 3.79 | 50.00 | 39232500 | | ELTY | 11.00 | 11.00 | 11.00 | 11.00 | | | 36431400 | | FREN | 24.00 | 24.00 | 23.00 | 23.00 | 0.00 | 0.00 | 34987800 | | BRIS | 2400.00 | 2400.00 | 2290.00 | 2350.00 | -2.08 | -50.00 | 34748400 | | CTRA | 760.00 | 770.00 | 740.00 | 745.00 | -2.61 | -20.00 | 34650300 | | BEEF | 189.00 | 210.00 | 185.00 | 199.00 | 4.74 | 9.00 | 33521900 | | DGNS | 135.00 | 159.00 | 132.00 | 140.00 | 2.94 | 4.00 | 32949900 | | KLBF | 1100.00 | 1120.00 | 1085.00 | 1105.00 | -0.90 | -10.00 | 32213200 | | AMRT | 2000.00 | 2060.00 | 1950.00 | 2040.00 | 0.99 | 20.00 | 31161800 | | ADRO | 1840.00 | 1845.00 | 1805.00 | 1830.00 | 0.00 | 0.00 | 30968200 | |
|
