| Symbol | Open | High | Low | Close | Percent | Change | Volume | | BUMI | 128.00 | 142.00 | 128.00 | 140.00 | | | 2115532004 | | BIPI | 145.00 | 158.00 | 135.00 | 154.00 | | | 1385073400 | | CARS | 93.00 | 98.00 | 93.00 | 94.00 | | | 1039366900 | | BRMS | 160.00 | 168.00 | 155.00 | 166.00 | | | 1026180000 | | ZINC | 70.00 | 71.00 | 70.00 | 71.00 | | | 834891900 | | DEWA | 57.00 | 60.00 | 55.00 | 59.00 | | | 408797600 | | BUKA | 278.00 | 294.00 | 276.00 | 286.00 | | | 355530100 | | CARE | 490.00 | 500.00 | 488.00 | 500.00 | | | 342043400 | | BNBR | 51.00 | 53.00 | 50.00 | 53.00 | | | 306233000 | | BULL | 154.00 | 160.00 | 150.00 | 160.00 | | | 287765700 | | NATO | 525.00 | 535.00 | 520.00 | 530.00 | | | 281968700 | | MEDC | 900.00 | 920.00 | 865.00 | 900.00 | | | 236631400 | | BBRI | 4500.00 | 4550.00 | 4480.00 | 4530.00 | | | 213704600 | | BKSL | 54.00 | 56.00 | 54.00 | 54.00 | | | 179164700 | | SATU | 69.00 | 91.00 | 67.00 | 82.00 | | | 173702800 | | PNBS | 86.00 | 90.00 | 85.00 | 86.00 | | | 171100500 | | SMDM | 370.00 | 414.00 | 348.00 | 412.00 | | | 169187000 | | BHIT | 66.00 | 66.00 | 65.00 | 66.00 | | | 167470500 | | FREN | 82.00 | 83.00 | 81.00 | 83.00 | | | 161521900 | | BHAT | 875.00 | 890.00 | 870.00 | 875.00 | | | 129402800 | | CASA | 770.00 | 770.00 | 755.00 | 770.00 | | | 126614500 | | PSKT | 92.00 | 94.00 | 91.00 | 91.00 | | | 126130400 | | LEAD | 89.00 | 94.00 | 87.00 | 92.00 | | | 123995700 | | ERAA | 446.00 | 448.00 | 428.00 | 440.00 | | | 123200700 | | TLKM | 4450.00 | 4470.00 | 4380.00 | 4440.00 | | | 123113800 | | GDST | 184.00 | 214.00 | 183.00 | 200.00 | | | 113719700 | | CPRO | 64.00 | 65.00 | 62.00 | 63.00 | | | 107899700 | | BOGA | 1290.00 | 1320.00 | 1290.00 | 1300.00 | | | 106697800 | | BRPT | 865.00 | 870.00 | 830.00 | 835.00 | | | 103627000 | | SCMA | 212.00 | 212.00 | 204.00 | 206.00 | | | 102699900 | | PGAS | 1710.00 | 1755.00 | 1705.00 | 1750.00 | | | 97880200 | | JKON | 182.00 | 183.00 | 171.00 | 171.00 | | | 93639300 | | META | 156.00 | 164.00 | 154.00 | 163.00 | | | 91596900 | | BBCA | 8375.00 | 8450.00 | 8300.00 | 8300.00 | | | 89567100 | | ADRO | 3900.00 | 3940.00 | 3870.00 | 3910.00 | | | 89367200 | | SRAJ | 143.00 | 167.00 | 141.00 | 163.00 | | | 80275100 | | PNLF | 500.00 | 515.00 | 498.00 | 515.00 | | | 79772900 | | KLBF | 1825.00 | 1865.00 | 1825.00 | 1850.00 | | | 79268200 | | HDIT | 107.00 | 110.00 | 102.00 | 102.00 | | | 76444200 | | ANTM | 1955.00 | 1975.00 | 1930.00 | 1965.00 | | | 75589600 | | OKAS | 188.00 | 208.00 | 183.00 | 198.00 | | | 67365000 | | IATA | 137.00 | 141.00 | 135.00 | 138.00 | | | 67328200 | | BMRI | 9250.00 | 9350.00 | 9200.00 | 9350.00 | | | 65479700 | | SQMI | 83.00 | 85.00 | 78.00 | 81.00 | | | 65448200 | | ELSA | 310.00 | 312.00 | 302.00 | 308.00 | | | 61568900 | | HRUM | 1825.00 | 1855.00 | 1800.00 | 1840.00 | | | 59875300 | | AKRA | 1275.00 | 1375.00 | 1275.00 | 1375.00 | | | 59745300 | | KREN | 52.00 | 57.00 | 51.00 | 54.00 | | | 56250800 | | DYAN | 81.00 | 87.00 | 80.00 | 83.00 | | | 55298500 | | ENRG | 268.00 | 270.00 | 256.00 | 264.00 | | | 53988500 | |
|
