| Symbol | Open | High | Low | Close | Percent | Change | Volume | | BUMI | 125.00 | 131.00 | 125.00 | 130.00 | 4.00 | 5.00 | 872838800 | | WIFI | 202.00 | 208.00 | 196.00 | 198.00 | -1.00 | -2.00 | 531764600 | | PAMG | 96.00 | 108.00 | 94.00 | 98.00 | 2.08 | 2.00 | 469923000 | | BRMS | 147.00 | 159.00 | 146.00 | 158.00 | 7.48 | 11.00 | 392843800 | | BIPI | 126.00 | 126.00 | 123.00 | 124.00 | -0.80 | -1.00 | 357021900 | | NATO | 478.00 | 486.00 | 478.00 | 486.00 | 1.67 | 8.00 | 254347300 | | BBKP | 112.00 | 114.00 | 109.00 | 110.00 | -1.79 | -2.00 | 224292500 | | CARE | 476.00 | 492.00 | 474.00 | 488.00 | 2.52 | 12.00 | 222911700 | | BULL | 90.00 | 92.00 | 89.00 | 91.00 | 1.11 | 1.00 | 210545300 | | KIJA | 166.00 | 172.00 | 161.00 | 171.00 | 3.64 | 6.00 | 178284700 | | BUKA | 214.00 | 224.00 | 214.00 | 220.00 | 2.80 | 6.00 | 165879200 | | BEST | 178.00 | 189.00 | 178.00 | 188.00 | 5.62 | 10.00 | 154896100 | | PNLF | 310.00 | 326.00 | 308.00 | 326.00 | 5.16 | 16.00 | 139623900 | | BGTG | 72.00 | 83.00 | 71.00 | 82.00 | 15.49 | 11.00 | 128075900 | | BOGA | 1165.00 | 1190.00 | 1160.00 | 1185.00 | 1.72 | 20.00 | 124632100 | | DEWA | 53.00 | 56.00 | 53.00 | 54.00 | | | 122797500 | | CFIN | 575.00 | 695.00 | 565.00 | 690.00 | 20.00 | 115.00 | 118918300 | | SCMA | 169.00 | 174.00 | 167.00 | 172.00 | 1.78 | 3.00 | 101144000 | | BBRI | 5375.00 | 5450.00 | 5375.00 | 5425.00 | 0.46 | 25.00 | 96849300 | | BMTR | 368.00 | 372.00 | 362.00 | 370.00 | 1.09 | 4.00 | 95912000 | | ERAA | 478.00 | 488.00 | 476.00 | 484.00 | -1.63 | -8.00 | 89347100 | | FREN | 58.00 | 59.00 | 57.00 | 59.00 | 1.72 | 1.00 | 88324500 | | BMRI | 5200.00 | 5300.00 | 5175.00 | 5275.00 | 1.93 | 100.00 | 87775100 | | MEDC | 920.00 | 920.00 | 890.00 | 895.00 | -2.19 | -20.00 | 76008700 | | GDST | 134.00 | 157.00 | 133.00 | 143.00 | 6.72 | 9.00 | 70227300 | | DSNG | 590.00 | 625.00 | 585.00 | 615.00 | 3.36 | 20.00 | 69414100 | | TLKM | 3950.00 | 3990.00 | 3950.00 | 3990.00 | 1.01 | 40.00 | 67502700 | | BBYB | 472.00 | 488.00 | 468.00 | 476.00 | 1.71 | 8.00 | 61271500 | | PGAS | 1355.00 | 1360.00 | 1330.00 | 1335.00 | -1.11 | -15.00 | 60787800 | | CARS | 96.00 | 100.00 | 96.00 | 99.00 | | | 57878000 | | ACES | 710.00 | 725.00 | 705.00 | 715.00 | 0.70 | 5.00 | 56554000 | | BHIT | 55.00 | 56.00 | 54.00 | 55.00 | 0.00 | 0.00 | 55112700 | | ENRG | 224.00 | 228.00 | 222.00 | 224.00 | 0.00 | 0.00 | 54897000 | | SMDR | 366.00 | 372.00 | 362.00 | 368.00 | -6.60 | -26.00 | 53647200 | | EMTK | 720.00 | 770.00 | 720.00 | 760.00 | 5.56 | 40.00 | 52978400 | | GJTL | 1210.00 | 1250.00 | 1185.00 | 1215.00 | 0.41 | 5.00 | 52848200 | | KPIG | 71.00 | 72.00 | 70.00 | 71.00 | 0.00 | 0.00 | 51260700 | | BABP | 82.00 | 85.00 | 82.00 | 83.00 | 1.22 | 1.00 | 50898800 | | KAYU | 144.00 | 148.00 | 142.00 | 146.00 | 1.39 | 2.00 | 50871200 | | ESSA | 670.00 | 705.00 | 665.00 | 695.00 | 3.73 | 25.00 | 49291500 | | HRTA | 458.00 | 478.00 | 438.00 | 458.00 | 0.44 | 2.00 | 48204800 | | TOBA | 450.00 | 464.00 | 446.00 | 452.00 | 0.89 | 4.00 | 45511900 | | KRAS | 220.00 | 244.00 | 218.00 | 232.00 | 6.42 | 14.00 | 45347800 | | PNBS | 60.00 | 62.00 | 59.00 | 61.00 | 3.39 | 2.00 | 43672700 | | UNIQ | 182.00 | 183.00 | 169.00 | 183.00 | 0.55 | 1.00 | 41827700 | | DILD | 266.00 | 272.00 | 262.00 | 268.00 | 1.52 | 4.00 | 41753200 | | IPTV | 50.00 | 51.00 | 50.00 | 50.00 | 0.00 | 0.00 | 41735500 | | LPKR | 100.00 | 102.00 | 99.00 | 101.00 | 0.00 | 0.00 | 38690200 | | SLIS | 169.00 | 169.00 | 166.00 | 168.00 | -0.30 | -0.50 | 37287800 | | SAME | 362.00 | 388.00 | 360.00 | 370.00 | 2.78 | 10.00 | 36957800 | |
|
