| Symbol | Open | High | Low | Close | Percent | Change | Volume | | KPIG | 101.00 | 118.00 | 98.00 | 111.00 | | | 319601100 | | BULL | 133.00 | 138.00 | 124.00 | 127.00 | | | 258070300 | | BUKA | 121.00 | 122.00 | 117.00 | 119.00 | | | 247698500 | | BIPI | 61.00 | 62.00 | 60.00 | 61.00 | | | 244460900 | | BOGA | 805.00 | 815.00 | 800.00 | 810.00 | | | 196797500 | | DEWA | 64.00 | 68.00 | 64.00 | 67.00 | | | 188088700 | | WIFI | 198.00 | 206.00 | 198.00 | 202.00 | | | 175829100 | | BBRI | 4760.00 | 4810.00 | 4740.00 | 4760.00 | | | 158411700 | | MSKY | 83.00 | 94.00 | 82.00 | 87.00 | | | 154890700 | | PSAB | 206.00 | 220.00 | 202.00 | 204.00 | | | 152864700 | | KIJA | 130.00 | 132.00 | 127.00 | 132.00 | | | 149597400 | | BUMI | 75.00 | 78.00 | 75.00 | 78.00 | | | 147441200 | | FREN | 31.00 | 31.00 | 31.00 | 31.00 | | | 146860000 | | DYAN | 88.00 | 118.00 | 88.00 | 106.00 | | | 116781400 | | MLPL | 53.00 | 54.00 | 51.00 | 52.00 | | | 113247300 | | MNCN | 324.00 | 336.00 | 322.00 | 334.00 | | | 112601900 | | BBKP | 57.00 | 58.00 | 56.00 | 57.00 | | | 102090000 | | BRPT | 1040.00 | 1075.00 | 1040.00 | 1065.00 | | | 90158800 | | WIKA | 195.00 | 214.00 | 195.00 | 204.00 | | | 85715400 | | ASII | 4500.00 | 4620.00 | 4500.00 | 4600.00 | | | 76424100 | | TLKM | 3110.00 | 3110.00 | 3060.00 | 3110.00 | | | 74338900 | | PPRE | 71.00 | 84.00 | 71.00 | 75.00 | | | 63548300 | | ERTX | 196.00 | 198.00 | 178.00 | 191.00 | | | 61295000 | | BMRI | 6575.00 | 6625.00 | 6500.00 | 6500.00 | | | 59737600 | | MEDC | 1270.00 | 1330.00 | 1270.00 | 1330.00 | | | 57750000 | | BBCA | 10375.00 | 10400.00 | 10300.00 | 10325.00 | | | 54547600 | | AKRA | 1515.00 | 1555.00 | 1505.00 | 1555.00 | | | 53274200 | | DSNG | 690.00 | 715.00 | 675.00 | 690.00 | | | 45599400 | | ITMA | 865.00 | 900.00 | 665.00 | 695.00 | | | 45292800 | | WTON | 80.00 | 90.00 | 80.00 | 84.00 | | | 42716400 | | AHAP | 100.00 | 109.00 | 100.00 | 109.00 | | | 41743400 | | BRMS | 151.00 | 154.00 | 151.00 | 152.00 | | | 41696600 | | BBNI | 5000.00 | 5075.00 | 4990.00 | 5000.00 | | | 34295200 | | CFIN | 430.00 | 440.00 | 406.00 | 414.00 | | | 31434900 | | BBTN | 1325.00 | 1340.00 | 1300.00 | 1310.00 | | | 30751600 | | ANTM | 1285.00 | 1300.00 | 1280.00 | 1290.00 | | | 30386400 | | TAXI | 3.00 | 3.00 | 3.00 | 3.00 | | | 29791800 | | LSIP | 830.00 | 865.00 | 830.00 | 855.00 | | | 28657400 | | KOTA | 14.00 | 14.00 | 13.00 | 13.00 | | | 28261200 | | SCMA | 142.00 | 142.00 | 139.00 | 140.00 | | | 27810400 | | BTEK | 4.00 | 4.00 | 4.00 | 4.00 | | | 26685600 | | BKSL | 46.00 | 46.00 | 46.00 | 46.00 | | | 25381200 | | TINS | 940.00 | 965.00 | 925.00 | 945.00 | | | 25157100 | | SMRA | 555.00 | 555.00 | 540.00 | 540.00 | | | 24342200 | | SKRN | 310.00 | 314.00 | 306.00 | 312.00 | | | 23539100 | | PNLF | 318.00 | 322.00 | 316.00 | 320.00 | | | 23403700 | | KBAG | 20.00 | 20.00 | 20.00 | 20.00 | | | 23296000 | | PTPP | 382.00 | 396.00 | 382.00 | 386.00 | | | 22930700 | | SATU | 158.00 | 158.00 | 153.00 | 156.00 | | | 22556200 | | SLIS | 60.00 | 60.00 | 56.00 | 57.00 | | | 22465700 | |
|
