| Symbol | Open | High | Low | Close | Percent | Change | Volume | | PNLF | 360.00 | 360.00 | 308.00 | 308.00 | -14.44 | -52.00 | 833293300 | | DEWA | 148.00 | 156.00 | 144.00 | 151.00 | 2.72 | 4.00 | 724671900 | | BUMI | 113.00 | 114.00 | 108.00 | 110.00 | -1.79 | -2.00 | 639593200 | | DMAS | 146.00 | 147.00 | 138.00 | 138.00 | -8.00 | -12.00 | 427909000 | | ERAA | 498.00 | 565.00 | 494.00 | 535.00 | 11.00 | 53.00 | 307757700 | | BCAP | 78.00 | 81.00 | 77.00 | 78.00 | 0.00 | 0.00 | 307423500 | | OASA | 139.00 | 144.00 | 130.00 | 143.00 | 3.62 | 5.00 | 255072100 | | BBKP | 68.00 | 71.00 | 67.00 | 67.00 | -1.47 | -1.00 | 234104300 | | BKSL | 102.00 | 108.00 | 101.00 | 108.00 | | | 229978700 | | ANTM | 2600.00 | 2690.00 | 2590.00 | 2680.00 | 2.68 | 70.00 | 218194600 | | BIPI | 83.00 | 83.00 | 80.00 | 80.00 | -3.61 | -3.00 | 207793000 | | BULL | 117.00 | 120.00 | 116.00 | 117.00 | 0.86 | 1.00 | 194008300 | | BRMS | 382.00 | 386.00 | 378.00 | 378.00 | -1.56 | -6.00 | 177170300 | | BMRI | 4790.00 | 4830.00 | 4750.00 | 4770.00 | -0.42 | -20.00 | 164014200 | | SCMA | 192.00 | 194.00 | 182.00 | 182.00 | -5.21 | -10.00 | 158919200 | | DKFT | 344.00 | 374.00 | 338.00 | 374.00 | 8.72 | 30.00 | 153526200 | | BBRI | 3810.00 | 3840.00 | 3760.00 | 3840.00 | 1.32 | 50.00 | 147638100 | | MSIN | 470.00 | 478.00 | 458.00 | 470.00 | 0.43 | 2.00 | 140319600 | | PSAB | 294.00 | 296.00 | 284.00 | 292.00 | -0.68 | -2.00 | 140114900 | | RALS | 438.00 | 478.00 | 430.00 | 456.00 | 4.59 | 20.00 | 128706200 | | BUKA | 147.00 | 147.00 | 144.00 | 145.00 | -0.68 | -1.00 | 116667100 | | GPRA | 110.00 | 113.00 | 108.00 | 112.00 | 1.82 | 2.00 | 116665100 | | ASRI | 138.00 | 145.00 | 135.00 | 143.00 | 3.62 | 5.00 | 103737700 | | PTPP | 414.00 | 428.00 | 412.00 | 428.00 | 4.39 | 18.00 | 89182000 | | BTEK | 6.00 | 6.00 | 5.00 | 5.00 | | | 83420300 | | SSIA | 830.00 | 840.00 | 805.00 | 820.00 | 0.00 | 0.00 | 80636800 | | KIJA | 177.00 | 179.00 | 177.00 | 178.00 | 0.56 | 1.00 | 75460500 | | FREN | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 | 72981600 | | MEDC | 1080.00 | 1130.00 | 1080.00 | 1095.00 | 2.82 | 30.00 | 68836100 | | SIDO | 535.00 | 540.00 | 530.00 | 530.00 | -0.93 | -5.00 | 68541100 | | BMTR | 143.00 | 145.00 | 139.00 | 140.00 | -2.10 | -3.00 | 67150100 | | MPOW | 132.00 | 149.00 | 113.00 | 149.00 | 34.23 | 38.00 | 62268200 | | BRPT | 825.00 | 850.00 | 815.00 | 820.00 | 0.00 | 0.00 | 60869600 | | TLKM | 2570.00 | 2630.00 | 2570.00 | 2600.00 | 1.17 | 30.00 | 59433500 | | ANDI | 13.00 | 13.00 | 13.00 | 13.00 | | | 58706700 | | KPIG | 127.00 | 129.00 | 124.00 | 125.00 | -2.34 | -3.00 | 58165600 | | MDKA | 1800.00 | 1850.00 | 1775.00 | 1805.00 | 0.28 | 5.00 | 56077300 | | PNBN | 1500.00 | 1500.00 | 1270.00 | 1310.00 | -12.08 | -180.00 | 54862800 | | ELSA | 478.00 | 486.00 | 462.00 | 466.00 | -2.51 | -12.00 | 51369000 | | SMRA | 430.00 | 450.00 | 422.00 | 450.00 | 4.65 | 20.00 | 51110900 | | BBYB | 274.00 | 280.00 | 260.00 | 260.00 | -7.14 | -20.00 | 50322900 | | BRIS | 2780.00 | 2820.00 | 2720.00 | 2780.00 | 1.83 | 50.00 | 49124200 | | ELTY | 10.00 | 10.00 | 10.00 | 10.00 | | | 49035200 | | GIAA | 37.00 | 37.00 | 36.00 | 36.00 | -2.70 | -1.00 | 48540900 | | ADHI | 280.00 | 282.00 | 272.00 | 278.00 | 1.46 | 4.00 | 48278300 | | BBCA | 9050.00 | 9050.00 | 8975.00 | 9000.00 | 0.28 | 25.00 | 47167500 | | ESSA | 610.00 | 625.00 | 540.00 | 560.00 | -8.20 | -50.00 | 46247800 | | MDLN | 55.00 | 55.00 | 53.00 | 53.00 | -3.64 | -2.00 | 43657500 | | ASII | 4790.00 | 4830.00 | 4780.00 | 4780.00 | 0.00 | 0.00 | 38964000 | | PTRO | 2930.00 | 2970.00 | 2860.00 | 2900.00 | -0.34 | -10.00 | 38081800 | |
|
