| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MINA | 246.00 | 300.00 | 242.00 | 300.00 | 25.00 | 60.00 | 2147483647 | | BKSL | 127.00 | 141.00 | 126.00 | 138.00 | 8.66 | 11.00 | 1764413700 | | BUMI | 240.00 | 266.00 | 236.00 | 260.00 | 10.17 | 24.00 | 1482838016 | | DEWA | 420.00 | 436.00 | 416.00 | 428.00 | 2.39 | 10.00 | 1223314800 | | PURI | 326.00 | 452.00 | 308.00 | 434.00 | 19.89 | 72.00 | 601409900 | | BUVA | 1160.00 | 1410.00 | 1150.00 | 1375.00 | 20.09 | 230.00 | 566726900 | | AGRS | 72.00 | 96.00 | 72.00 | 85.00 | 18.06 | 13.00 | 562747400 | | BRMS | 980.00 | 990.00 | 965.00 | 990.00 | 1.54 | 15.00 | 497363800 | | BULL | 286.00 | 308.00 | 276.00 | 300.00 | 4.17 | 12.00 | 428469400 | | MLPL | 144.00 | 154.00 | 142.00 | 148.00 | 3.50 | 5.00 | 355952600 | | OASA | 230.00 | 244.00 | 230.00 | 236.00 | 2.61 | 6.00 | 347149600 | | BBKP | 75.00 | 77.00 | 73.00 | 75.00 | 1.35 | 1.00 | 335137200 | | DPUM | 80.00 | 100.00 | 76.00 | 89.00 | 14.10 | 11.00 | 307193500 | | BKSW | 66.00 | 79.00 | 63.00 | 71.00 | 9.23 | 6.00 | 298027500 | | MCOR | 72.00 | 86.00 | 72.00 | 81.00 | 12.50 | 9.00 | 295008300 | | SGER | 444.00 | 472.00 | 436.00 | 456.00 | 3.17 | 14.00 | 293721300 | | BBRI | 3800.00 | 3830.00 | 3780.00 | 3790.00 | -1.04 | -40.00 | 288419400 | | PNLF | 254.00 | 268.00 | 252.00 | 268.00 | 7.20 | 18.00 | 255348800 | | BIPI | 90.00 | 92.00 | 88.00 | 91.00 | 1.11 | 1.00 | 249399400 | | BWPT | 159.00 | 164.00 | 156.00 | 160.00 | 0.63 | 1.00 | 242426100 | | MPPA | 62.00 | 65.00 | 61.00 | 62.00 | 0.00 | 0.00 | 240984600 | | DNAR | 220.00 | 248.00 | 220.00 | 248.00 | 34.78 | 64.00 | 222291700 | | WMUU | 50.00 | 52.00 | 50.00 | 52.00 | 6.12 | 3.00 | 208126900 | | RAJA | 5550.00 | 6500.00 | 5550.00 | 6500.00 | 19.82 | 1075.00 | 191708700 | | NRCA | 1270.00 | 1560.00 | 1270.00 | 1560.00 | 24.80 | 310.00 | 182476000 | | BNBR | 49.00 | 49.00 | 48.00 | 48.00 | 2.13 | 1.00 | 176590100 | | ENRG | 1000.00 | 1015.00 | 980.00 | 1005.00 | 1.01 | 10.00 | 176118600 | | SMGR | 2560.00 | 2970.00 | 2480.00 | 2960.00 | 16.08 | 410.00 | 167419400 | | CPRO | 67.00 | 67.00 | 64.00 | 65.00 | -1.52 | -1.00 | 164749600 | | JAWA | 166.00 | 224.00 | 165.00 | 224.00 | 34.94 | 58.00 | 164288500 | | PYFA | 560.00 | 595.00 | 550.00 | 560.00 | 1.82 | 10.00 | 160239000 | | APEX | 236.00 | 242.00 | 226.00 | 230.00 | -1.71 | -4.00 | 159684600 | | KLBF | 1235.00 | 1280.00 | 1225.00 | 1255.00 | 2.03 | 25.00 | 156911100 | | PEGE | 186.00 | 226.00 | 182.00 | 204.00 | 10.87 | 20.00 | 147267700 | | BRPT | 3430.00 | 3560.00 | 3350.00 | 3510.00 | 2.33 | 80.00 | 141644200 | | KBLV | 212.00 | 240.00 | 202.00 | 226.00 | 6.60 | 14.00 | 141634800 | | BGTG | 121.00 | 132.00 | 121.00 | 132.00 | 9.09 | 11.00 | 137877700 | | PNBS | 55.00 | 58.00 | 54.00 | 58.00 | 7.41 | 4.00 | 136803000 | | BMRI | 5025.00 | 5025.00 | 4960.00 | 5025.00 | 0.00 | 0.00 | 128492000 | | BBYB | 398.00 | 406.00 | 392.00 | 396.00 | 0.51 | 2.00 | 126551700 | | EMTK | 1255.00 | 1275.00 | 1235.00 | 1270.00 | 1.20 | 15.00 | 124025900 | | SCMA | 390.00 | 392.00 | 378.00 | 380.00 | -2.56 | -10.00 | 118035600 | | ANTM | 3020.00 | 3070.00 | 2980.00 | 3030.00 | 1.00 | 30.00 | 115088600 | | WIFI | 3730.00 | 3840.00 | 3640.00 | 3800.00 | 1.88 | 70.00 | 113393700 | | TLKM | 3600.00 | 3720.00 | 3600.00 | 3720.00 | 1.92 | 70.00 | 111114600 | | AYLS | 254.00 | 284.00 | 230.00 | 250.00 | 5.93 | 14.00 | 110101200 | | TINS | 3240.00 | 3350.00 | 3240.00 | 3270.00 | 2.19 | 70.00 | 107410000 | | BTEK | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00 | 107104300 | | BVIC | 106.00 | 123.00 | 106.00 | 117.00 | 10.38 | 11.00 | 103676300 | | GZCO | 308.00 | 316.00 | 304.00 | 314.00 | 1.95 | 6.00 | 98875400 | |
|
