| Symbol | Open | High | Low | Close | Percent | Change | Volume | | GIAA | 110.00 | 110.00 | 94.00 | 100.00 | -0.99 | -1.00 | 1555657600 | | BRMS | 180.00 | 184.00 | 174.00 | 182.00 | 1.11 | 2.00 | 707560000 | | WMUU | 66.00 | 72.00 | 64.00 | 69.00 | 6.15 | 4.00 | 664945000 | | BUMI | 148.00 | 152.00 | 147.00 | 149.00 | 0.68 | 1.00 | 585058700 | | FREN | 68.00 | 72.00 | 68.00 | 69.00 | 1.47 | 1.00 | 465294600 | | CARE | 468.00 | 476.00 | 466.00 | 466.00 | -0.43 | -2.00 | 376706400 | | BOSS | 93.00 | 113.00 | 93.00 | 102.00 | 9.68 | 9.00 | 367217500 | | CASA | 730.00 | 735.00 | 710.00 | 710.00 | -2.74 | -20.00 | 310850600 | | NATO | 490.00 | 492.00 | 482.00 | 486.00 | -0.82 | -4.00 | 289446100 | | BIPI | 152.00 | 155.00 | 151.00 | 151.00 | -0.66 | -1.00 | 266733300 | | BBKP | 118.00 | 123.00 | 117.00 | 119.00 | 0.85 | 1.00 | 240215900 | | GZCO | 79.00 | 104.00 | 78.00 | 100.00 | 26.58 | 21.00 | 194166500 | | BULL | 154.00 | 157.00 | 153.00 | 153.00 | -0.65 | -1.00 | 178648900 | | BBRI | 4560.00 | 4620.00 | 4560.00 | 4600.00 | 0.88 | 40.00 | 178058900 | | OKAS | 142.00 | 168.00 | 141.00 | 161.00 | 15.00 | 21.00 | 142459600 | | KIOS | 123.00 | 130.00 | 116.00 | 116.00 | -4.92 | -6.00 | 141682500 | | ANTM | 2260.00 | 2270.00 | 2210.00 | 2260.00 | -0.44 | -10.00 | 122204900 | | ENRG | 282.00 | 286.00 | 274.00 | 278.00 | 0.00 | 0.00 | 101035800 | | BBCA | 8200.00 | 8325.00 | 8175.00 | 8300.00 | -0.30 | -25.00 | 96867900 | | BUKA | 264.00 | 268.00 | 256.00 | 258.00 | -1.53 | -4.00 | 94872900 | | TLKM | 4010.00 | 4010.00 | 3900.00 | 3930.00 | -0.51 | -20.00 | 94774000 | | BHAT | 835.00 | 835.00 | 815.00 | 825.00 | -1.20 | -10.00 | 92684400 | | BWPT | 62.00 | 70.00 | 62.00 | 67.00 | 8.06 | 5.00 | 92525000 | | CARS | 78.00 | 83.00 | 76.00 | 81.00 | | | 71218600 | | BOGA | 1280.00 | 1285.00 | 1260.00 | 1280.00 | 0.00 | 0.00 | 70997400 | | ACES | 436.00 | 446.00 | 436.00 | 440.00 | 0.92 | 4.00 | 70712500 | | BRPT | 835.00 | 850.00 | 820.00 | 850.00 | 1.80 | 15.00 | 65396200 | | PGAS | 1545.00 | 1585.00 | 1540.00 | 1570.00 | 2.28 | 35.00 | 63196200 | | ADRO | 3160.00 | 3230.00 | 3150.00 | 3170.00 | 0.96 | 30.00 | 61822400 | | BHIT | 58.00 | 58.00 | 57.00 | 57.00 | -1.72 | -1.00 | 58172500 | | PSAB | 140.00 | 147.00 | 136.00 | 145.00 | 3.57 | 5.00 | 58055300 | | DEWA | 55.00 | 55.00 | 53.00 | 54.00 | | | 57955300 | | BPTR | 376.00 | 406.00 | 350.00 | 350.00 | -6.91 | -26.00 | 54792100 | | BNBR | 69.00 | 71.00 | 68.00 | 69.00 | | | 53373700 | | PBRX | 74.00 | 76.00 | 72.00 | 74.00 | 0.00 | 0.00 | 53313000 | | ESTA | 103.00 | 104.00 | 99.00 | 101.00 | -2.88 | -3.00 | 51381300 | | SLIS | 268.00 | 268.00 | 252.00 | 254.00 | -3.79 | -10.00 | 48673400 | | MTPS | 104.00 | 105.00 | 96.00 | 96.00 | -6.80 | -7.00 | 48362700 | | BMRI | 9650.00 | 9775.00 | 9500.00 | 9550.00 | -2.05 | -200.00 | 47935500 | | MDKA | 4840.00 | 4840.00 | 4700.00 | 4700.00 | -2.89 | -140.00 | 47637000 | | SQMI | 71.00 | 73.00 | 68.00 | 69.00 | 0.00 | 0.00 | 47324100 | | DGIK | 155.00 | 159.00 | 149.00 | 153.00 | -1.29 | -2.00 | 45960900 | | AMAR | 240.00 | 252.00 | 232.00 | 234.00 | 0.00 | 0.00 | 45329100 | | SSIA | 262.00 | 288.00 | 262.00 | 276.00 | 5.34 | 14.00 | 42042200 | | PNLF | 334.00 | 346.00 | 326.00 | 336.00 | 1.20 | 4.00 | 41060100 | | SOCI | 179.00 | 191.00 | 178.00 | 182.00 | 1.68 | 3.00 | 39756300 | | DKFT | 131.00 | 131.00 | 123.00 | 127.00 | -2.31 | -3.00 | 38862500 | | MEDC | 1185.00 | 1220.00 | 1175.00 | 1190.00 | -0.42 | -5.00 | 35106600 | | SDMU | 63.00 | 68.00 | 62.00 | 66.00 | 4.76 | 3.00 | 34460200 | | ERAA | 426.00 | 426.00 | 414.00 | 416.00 | -1.89 | -8.00 | 31794000 | |
|
