| Symbol | Open | High | Low | Close | Percent | Change | Volume | | TLKM | 4120.00 | 4160.00 | 4040.00 | 4040.00 | | | 1155861400 | | BUMI | 99.00 | 100.00 | 94.00 | 96.00 | | | 1063452500 | | BBRI | 5575.00 | 5575.00 | 5375.00 | 5575.00 | | | 898453700 | | BBCA | 9300.00 | 9325.00 | 9050.00 | 9050.00 | | | 722827900 | | FREN | 62.00 | 63.00 | 60.00 | 60.00 | | | 503257300 | | GIAA | 73.00 | 73.00 | 65.00 | 69.00 | | | 465665400 | | BBKP | 101.00 | 101.00 | 96.00 | 99.00 | | | 457932900 | | BMRI | 5175.00 | 5200.00 | 5050.00 | 5050.00 | | | 393735900 | | KAYU | 112.00 | 133.00 | 103.00 | 103.00 | | | 389274300 | | MINA | 50.00 | 67.00 | 50.00 | 58.00 | | | 297500000 | | MEDC | 955.00 | 965.00 | 895.00 | 905.00 | | | 276031400 | | KLBF | 2070.00 | 2100.00 | 2030.00 | 2030.00 | | | 270941900 | | NATO | 454.00 | 456.00 | 450.00 | 456.00 | | | 230944600 | | CARE | 480.00 | 486.00 | 476.00 | 484.00 | | | 229680600 | | BRMS | 123.00 | 123.00 | 115.00 | 116.00 | | | 229400700 | | UNVR | 4540.00 | 4580.00 | 4500.00 | 4530.00 | | | 221662700 | | BRPT | 765.00 | 770.00 | 760.00 | 760.00 | | | 207463100 | | BUKA | 216.00 | 216.00 | 206.00 | 212.00 | | | 204554400 | | TOWR | 1000.00 | 1005.00 | 970.00 | 990.00 | | | 173472000 | | AMRT | 2680.00 | 2700.00 | 2640.00 | 2640.00 | | | 170212000 | | ADRO | 2070.00 | 2090.00 | 2010.00 | 2040.00 | | | 169456800 | | BIPI | 142.00 | 142.00 | 139.00 | 141.00 | | | 167235800 | | ACES | 625.00 | 640.00 | 600.00 | 630.00 | | | 160231200 | | BULL | 106.00 | 109.00 | 103.00 | 107.00 | | | 158722000 | | MDKA | 2970.00 | 3000.00 | 2870.00 | 3000.00 | | | 157023200 | | ASII | 6500.00 | 6600.00 | 6450.00 | 6450.00 | | | 154796300 | | PGAS | 1450.00 | 1475.00 | 1430.00 | 1430.00 | | | 146850600 | | BBNI | 9100.00 | 9125.00 | 9025.00 | 9050.00 | | | 139066900 | | WIFI | 232.00 | 236.00 | 220.00 | 224.00 | | | 117866700 | | BOGA | 1145.00 | 1170.00 | 1145.00 | 1160.00 | | | 115722100 | | ANTM | 1940.00 | 1945.00 | 1895.00 | 1895.00 | | | 112564800 | | DILD | 220.00 | 226.00 | 210.00 | 210.00 | | | 111780800 | | JMAS | 63.00 | 78.00 | 61.00 | 64.00 | | | 106661900 | | BMTR | 298.00 | 302.00 | 290.00 | 290.00 | | | 98962700 | | NZIA | 210.00 | 222.00 | 196.00 | 199.00 | | | 97703900 | | BEST | 160.00 | 161.00 | 153.00 | 158.00 | | | 91107300 | | ENRG | 204.00 | 216.00 | 193.00 | 216.00 | | | 90743800 | | BHIT | 53.00 | 54.00 | 53.00 | 53.00 | | | 90555400 | | SIDO | 760.00 | 765.00 | 725.00 | 725.00 | | | 75580500 | | SCMA | 143.00 | 145.00 | 138.00 | 138.00 | | | 71854800 | | AKRA | 1400.00 | 1405.00 | 1365.00 | 1365.00 | | | 69762800 | | UFOE | 230.00 | 234.00 | 228.00 | 230.00 | | | 69611800 | | ERAA | 494.00 | 498.00 | 474.00 | 484.00 | | | 65885900 | | SMRA | 655.00 | 655.00 | 610.00 | 640.00 | | | 65579000 | | PNLF | 266.00 | 266.00 | 254.00 | 256.00 | | | 62561000 | | ESTA | 124.00 | 127.00 | 121.00 | 122.00 | | | 59969800 | | ICBP | 11300.00 | 11700.00 | 11250.00 | 11700.00 | | | 55219100 | | UNTR | 22325.00 | 22800.00 | 22200.00 | 22225.00 | | | 50516600 | | MIDI | 430.00 | 440.00 | 426.00 | 426.00 | | | 50403700 | | CTRA | 1110.00 | 1110.00 | 1045.00 | 1070.00 | | | 49641900 | |
|
