| Symbol | Open | High | Low | Close | Percent | Change | Volume | | BUMI | 113.00 | 116.00 | 112.00 | 113.00 | 0.89 | 1.00 | 981927200 | | BRMS | 396.00 | 404.00 | 392.00 | 398.00 | 1.53 | 6.00 | 501808600 | | PNLF | 268.00 | 280.00 | 252.00 | 258.00 | -2.27 | -6.00 | 434217600 | | GIAA | 76.00 | 76.00 | 70.00 | 70.00 | -9.09 | -7.00 | 421692600 | | ENRG | 332.00 | 354.00 | 332.00 | 334.00 | 1.83 | 6.00 | 346864800 | | BKSL | 126.00 | 137.00 | 125.00 | 133.00 | 3.91 | 5.00 | 335959200 | | DEWA | 178.00 | 181.00 | 175.00 | 176.00 | -0.56 | -1.00 | 250187300 | | JAST | 65.00 | 76.00 | 60.00 | 60.00 | 5.26 | 3.00 | 240444800 | | OASA | 189.00 | 198.00 | 183.00 | 189.00 | -1.05 | -2.00 | 230660700 | | ANTM | 2930.00 | 2970.00 | 2830.00 | 2940.00 | 0.34 | 10.00 | 230141100 | | KIJA | 175.00 | 177.00 | 171.00 | 174.00 | -0.57 | -1.00 | 225588000 | | BIPI | 75.00 | 80.00 | 73.00 | 79.00 | 5.33 | 4.00 | 225006900 | | BCIP | 99.00 | 117.00 | 98.00 | 108.00 | 9.09 | 9.00 | 198172700 | | BRPT | 1595.00 | 1615.00 | 1570.00 | 1595.00 | 0.63 | 10.00 | 189146700 | | BBRI | 3780.00 | 3830.00 | 3750.00 | 3830.00 | 1.86 | 70.00 | 171447800 | | BUVA | 87.00 | 88.00 | 74.00 | 74.00 | -13.95 | -12.00 | 156440600 | | APEX | 125.00 | 140.00 | 119.00 | 123.00 | -12.14 | -17.00 | 152496100 | | SCMA | 144.00 | 152.00 | 144.00 | 147.00 | 2.08 | 3.00 | 148513000 | | CENT | 92.00 | 109.00 | 91.00 | 92.00 | 3.37 | 3.00 | 141441200 | | GPRA | 168.00 | 168.00 | 143.00 | 155.00 | -7.74 | -13.00 | 137342500 | | TLKM | 2620.00 | 2710.00 | 2590.00 | 2710.00 | 3.44 | 90.00 | 132867800 | | TOBA | 715.00 | 765.00 | 710.00 | 720.00 | 0.70 | 5.00 | 129690100 | | BBCA | 8525.00 | 8650.00 | 8525.00 | 8650.00 | 0.58 | 50.00 | 117281700 | | NOBU | 800.00 | 920.00 | 785.00 | 800.00 | 3.23 | 25.00 | 112264300 | | BUKA | 126.00 | 129.00 | 124.00 | 124.00 | -1.59 | -2.00 | 105288800 | | MDKA | 1805.00 | 1830.00 | 1750.00 | 1830.00 | 1.39 | 25.00 | 100625900 | | BBKP | 57.00 | 58.00 | 55.00 | 56.00 | -1.75 | -1.00 | 99619100 | | BULL | 129.00 | 132.00 | 126.00 | 130.00 | 0.78 | 1.00 | 98995000 | | PSAB | 450.00 | 466.00 | 434.00 | 460.00 | 2.22 | 10.00 | 96081400 | | BMRI | 4950.00 | 5025.00 | 4910.00 | 5025.00 | 2.97 | 145.00 | 94682800 | | DKFT | 430.00 | 468.00 | 426.00 | 468.00 | 8.84 | 38.00 | 92518100 | | ACES | 484.00 | 498.00 | 480.00 | 494.00 | -4.08 | -21.00 | 88890600 | | ERAA | 500.00 | 515.00 | 480.00 | 505.00 | 1.00 | 5.00 | 82772900 | | ESSA | 585.00 | 590.00 | 560.00 | 570.00 | -1.72 | -10.00 | 75124200 | | FREN | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 | 72981600 | | MEDC | 1250.00 | 1280.00 | 1245.00 | 1270.00 | 0.79 | 10.00 | 57191600 | | KRAS | 206.00 | 222.00 | 206.00 | 216.00 | 5.88 | 12.00 | 56285300 | | PNBN | 1200.00 | 1225.00 | 1130.00 | 1145.00 | -2.14 | -25.00 | 54571300 | | PGAS | 1530.00 | 1555.00 | 1530.00 | 1550.00 | 1.31 | 20.00 | 53960600 | | BMTR | 125.00 | 126.00 | 123.00 | 125.00 | 0.81 | 1.00 | 49643500 | | ADRO | 1790.00 | 1805.00 | 1780.00 | 1790.00 | 0.28 | 5.00 | 48210100 | | PYFA | 228.00 | 244.00 | 228.00 | 238.00 | 6.25 | 14.00 | 46697700 | | DMAS | 135.00 | 137.00 | 134.00 | 136.00 | 0.00 | 0.00 | 46694800 | | UNIQ | 390.00 | 396.00 | 376.00 | 376.00 | -3.09 | -12.00 | 46375200 | | KPIG | 160.00 | 164.00 | 157.00 | 160.00 | 0.63 | 1.00 | 43813900 | | BCAP | 52.00 | 54.00 | 51.00 | 54.00 | 5.88 | 3.00 | 43085200 | | JPFA | 1435.00 | 1500.00 | 1435.00 | 1495.00 | 4.91 | 70.00 | 37562400 | | BTEK | 5.00 | 5.00 | 5.00 | 5.00 | | | 36677800 | | PTPP | 438.00 | 450.00 | 426.00 | 426.00 | -2.29 | -10.00 | 36584700 | | MNCN | 242.00 | 244.00 | 234.00 | 240.00 | 0.00 | 0.00 | 35043900 | |
|
