| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MINA | 170.00 | 210.00 | 164.00 | 192.00 | | | 2147483647 | | BUVA | 200.00 | 260.00 | 194.00 | 260.00 | 34.02 | 66.00 | 1212083200 | | BKSL | 158.00 | 167.00 | 154.00 | 155.00 | -4.32 | -7.00 | 983690800 | | BUMI | 110.00 | 110.00 | 106.00 | 108.00 | -1.82 | -2.00 | 934484500 | | BULL | 133.00 | 152.00 | 131.00 | 152.00 | 17.83 | 23.00 | 568564000 | | SCMA | 242.00 | 256.00 | 236.00 | 248.00 | 5.08 | 12.00 | 438900200 | | BUKA | 176.00 | 181.00 | 171.00 | 174.00 | -0.57 | -1.00 | 401528900 | | BWPT | 118.00 | 126.00 | 117.00 | 120.00 | 3.45 | 4.00 | 382024600 | | WEGE | 51.00 | 66.00 | 50.00 | 63.00 | 23.53 | 12.00 | 338496300 | | DEWA | 222.00 | 230.00 | 218.00 | 224.00 | 0.90 | 2.00 | 309197500 | | EMTK | 890.00 | 990.00 | 870.00 | 960.00 | 9.09 | 80.00 | 300786300 | | BRMS | 450.00 | 452.00 | 438.00 | 444.00 | -1.33 | -6.00 | 299641200 | | KBLV | 91.00 | 104.00 | 82.00 | 95.00 | 5.56 | 5.00 | 297758000 | | MLPL | 119.00 | 128.00 | 118.00 | 120.00 | 1.69 | 2.00 | 286840900 | | WTON | 90.00 | 110.00 | 89.00 | 97.00 | 7.78 | 7.00 | 217037400 | | ERAA | 446.00 | 474.00 | 446.00 | 460.00 | 4.55 | 20.00 | 208611300 | | KIJA | 199.00 | 206.00 | 197.00 | 199.00 | 0.00 | 0.00 | 204088300 | | SGER | 348.00 | 350.00 | 340.00 | 340.00 | -1.16 | -4.00 | 194066600 | | MDLN | 53.00 | 62.00 | 53.00 | 61.00 | 15.09 | 8.00 | 180331200 | | GDST | 106.00 | 129.00 | 104.00 | 107.00 | 0.94 | 1.00 | 158658700 | | MPPA | 72.00 | 76.00 | 71.00 | 72.00 | 1.41 | 1.00 | 157251600 | | DADA | 10.00 | 12.00 | 10.00 | 12.00 | 9.09 | 1.00 | 155906300 | | BBYB | 262.00 | 288.00 | 260.00 | 288.00 | 11.63 | 30.00 | 153442200 | | BBRI | 3720.00 | 3810.00 | 3720.00 | 3810.00 | 2.97 | 110.00 | 143167900 | | ANTM | 3060.00 | 3070.00 | 2930.00 | 2940.00 | -4.85 | -150.00 | 141894900 | | SMRA | 418.00 | 448.00 | 416.00 | 442.00 | 6.76 | 28.00 | 140890500 | | WIFI | 2600.00 | 2720.00 | 2490.00 | 2700.00 | 5.47 | 140.00 | 139450200 | | ADHI | 252.00 | 284.00 | 252.00 | 282.00 | 12.80 | 32.00 | 136291300 | | WSBP | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00 | 135634800 | | BIPI | 95.00 | 95.00 | 88.00 | 89.00 | -5.32 | -5.00 | 135215600 | | CITY | 102.00 | 125.00 | 100.00 | 116.00 | 16.00 | 16.00 | 132352700 | | BBCA | 8500.00 | 8550.00 | 8425.00 | 8550.00 | 3.01 | 250.00 | 128561300 | | BRPT | 2480.00 | 2490.00 | 2330.00 | 2350.00 | -4.47 | -110.00 | 126946000 | | MBTO | 122.00 | 152.00 | 110.00 | 114.00 | -7.32 | -9.00 | 122666000 | | BBKP | 60.00 | 62.00 | 59.00 | 60.00 | 0.00 | 0.00 | 122340800 | | IKAN | 129.00 | 139.00 | 126.00 | 132.00 | 5.60 | 7.00 | 121575900 | | GPRA | 158.00 | 159.00 | 154.00 | 156.00 | -1.27 | -2.00 | 116406000 | | BMRI | 4710.00 | 4780.00 | 4700.00 | 4720.00 | 1.07 | 50.00 | 105204200 | | ENRG | 545.00 | 550.00 | 515.00 | 535.00 | -1.83 | -10.00 | 103401900 | | PSAB | 424.00 | 424.00 | 404.00 | 410.00 | -2.38 | -10.00 | 95763000 | | ITMA | 740.00 | 775.00 | 735.00 | 755.00 | 2.03 | 15.00 | 92871200 | | PWON | 370.00 | 388.00 | 370.00 | 384.00 | 3.78 | 14.00 | 92776600 | | PTPP | 388.00 | 418.00 | 388.00 | 414.00 | 6.70 | 26.00 | 88420300 | | KPIG | 202.00 | 210.00 | 199.00 | 202.00 | 0.00 | 0.00 | 86046400 | | DKFT | 875.00 | 875.00 | 785.00 | 830.00 | -5.68 | -50.00 | 81505800 | | GIAA | 70.00 | 72.00 | 70.00 | 72.00 | 5.88 | 4.00 | 81141900 | | PPRE | 61.00 | 79.00 | 60.00 | 79.00 | 33.90 | 20.00 | 77720500 | | KIOS | 69.00 | 80.00 | 68.00 | 73.00 | 2.82 | 2.00 | 76128300 | | TLKM | 2990.00 | 3010.00 | 2970.00 | 2990.00 | 1.70 | 50.00 | 74978300 | | IMPC | 580.00 | 705.00 | 560.00 | 660.00 | 16.81 | 95.00 | 74897100 | |
|
