| Symbol | Open | High | Low | Close | Percent | Change | Volume | | CPRO | 91.00 | 109.00 | 91.00 | 104.00 | | | 2147483647 | | KBAG | 91.00 | 91.00 | 86.00 | 86.00 | -6.52 | -6.00 | 1123279300 | | BGTG | 226.00 | 280.00 | 226.00 | 262.00 | 16.96 | 38.00 | 996974900 | | BVIC | 182.00 | 236.00 | 182.00 | 202.00 | 11.60 | 21.00 | 721749200 | | BIPI | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00 | 538152400 | | BABP | 196.00 | 222.00 | 193.00 | 210.00 | 7.69 | 15.00 | 535798700 | | DNAR | 278.00 | 346.00 | 272.00 | 346.00 | 24.46 | 68.00 | 481165000 | | CARE | 486.00 | 494.00 | 482.00 | 488.00 | 0.41 | 2.00 | 454770300 | | BBKP | 306.00 | 310.00 | 298.00 | 300.00 | -1.32 | -4.00 | 415801300 | | LUCK | 428.00 | 468.00 | 374.00 | 378.00 | -5.97 | -24.00 | 373231700 | | ZINC | 115.00 | 115.00 | 110.00 | 113.00 | -1.74 | -2.00 | 325477500 | | YELO | 162.00 | 166.00 | 157.00 | 158.00 | -1.25 | -2.00 | 301589400 | | FREN | 87.00 | 88.00 | 86.00 | 86.00 | 0.00 | 0.00 | 298012000 | | ADRO | 1910.00 | 1920.00 | 1870.00 | 1905.00 | -0.26 | -5.00 | 265246000 | | MLPL | 368.00 | 376.00 | 344.00 | 352.00 | -4.35 | -16.00 | 256725600 | | NATO | 710.00 | 730.00 | 710.00 | 725.00 | 2.11 | 15.00 | 254073800 | | BULL | 254.00 | 254.00 | 246.00 | 248.00 | -1.59 | -4.00 | 240560100 | | NIRO | 158.00 | 160.00 | 149.00 | 150.00 | -6.25 | -10.00 | 219562600 | | BBYB | 2700.00 | 2860.00 | 2640.00 | 2700.00 | -1.82 | -50.00 | 198035800 | | BRMS | 113.00 | 115.00 | 112.00 | 115.00 | 2.68 | 3.00 | 187619500 | | BACA | 270.00 | 308.00 | 270.00 | 286.00 | 5.93 | 16.00 | 187386700 | | BBRI | 4190.00 | 4230.00 | 4160.00 | 4230.00 | 2.92 | 120.00 | 182048000 | | BHIT | 57.00 | 58.00 | 56.00 | 57.00 | 0.00 | 0.00 | 181596500 | | BUKA | 850.00 | 870.00 | 850.00 | 860.00 | 1.18 | 10.00 | 172722300 | | BUMI | 67.00 | 68.00 | 65.00 | 67.00 | 0.00 | 0.00 | 169023000 | | INPC | 129.00 | 152.00 | 127.00 | 140.00 | 9.38 | 12.00 | 165960400 | | OPMS | 147.00 | 162.00 | 144.00 | 146.00 | -0.68 | -1.00 | 141951100 | | HKMU | 64.00 | 68.00 | 64.00 | 64.00 | -5.88 | -4.00 | 128770800 | | PURA | 64.00 | 66.00 | 61.00 | 61.00 | -6.15 | -4.00 | 124682400 | | BOGA | 1355.00 | 1360.00 | 1330.00 | 1360.00 | 0.74 | 10.00 | 122847200 | | TLKM | 4180.00 | 4200.00 | 4120.00 | 4150.00 | -0.48 | -20.00 | 121543400 | | PNBS | 84.00 | 90.00 | 83.00 | 87.00 | 4.82 | 4.00 | 114133600 | | BEKS | 63.00 | 64.00 | 63.00 | 63.00 | -1.56 | -1.00 | 107224000 | | MPPA | 540.00 | 545.00 | 505.00 | 515.00 | -4.63 | -25.00 | 104177700 | | TGRA | 75.00 | 83.00 | 74.00 | 83.00 | 10.67 | 8.00 | 103578000 | | IATA | 70.00 | 74.00 | 69.00 | 70.00 | | | 99978900 | | GZCO | 63.00 | 69.00 | 61.00 | 65.00 | | | 90973800 | | TOYS | 184.00 | 192.00 | 177.00 | 178.00 | -4.81 | -9.00 | 85275400 | | AGRO | 2140.00 | 2210.00 | 2070.00 | 2120.00 | 0.47 | 10.00 | 84361800 | | PGAS | 1485.00 | 1505.00 | 1480.00 | 1500.00 | 1.35 | 20.00 | 82686300 | | MDKA | 3700.00 | 3830.00 | 3690.00 | 3780.00 | 3.28 | 120.00 | 81406600 | | TOWR | 1160.00 | 1165.00 | 1130.00 | 1135.00 | -2.16 | -25.00 | 81160400 | | MSIN | 910.00 | 1045.00 | 855.00 | 975.00 | 7.14 | 65.00 | 79634600 | | BCIC | 218.00 | 266.00 | 218.00 | 250.00 | | | 75712600 | | AGRS | 179.00 | 197.00 | 178.00 | 185.00 | 3.35 | 6.00 | 75348400 | | BNBA | 3880.00 | 4810.00 | 3820.00 | 4500.00 | 16.88 | 650.00 | 74691900 | | MPMX | 985.00 | 1125.00 | 985.00 | 1085.00 | 10.15 | 100.00 | 70712000 | | AMAR | 316.00 | 382.00 | 314.00 | 338.00 | 6.96 | 22.00 | 67555800 | | KOTA | 91.00 | 91.00 | 85.00 | 85.00 | -6.59 | -6.00 | 66542800 | | MARI | 454.00 | 482.00 | 450.00 | 478.00 | 6.22 | 28.00 | 63482800 | |
|
