| Symbol | Open | High | Low | Close | Percent | Change | Volume | | BUMI | 67.00 | 68.00 | 65.00 | 65.00 | -2.99 | -2.00 | 1141072400 | | BIPI | 115.00 | 117.00 | 114.00 | 115.00 | | | 1052950500 | | FREN | 100.00 | 100.00 | 82.00 | 82.00 | -1.20 | -1.00 | 679309500 | | ZINC | 80.00 | 81.00 | 79.00 | 81.00 | 1.25 | 1.00 | 544020100 | | BRMS | 244.00 | 252.00 | 236.00 | 236.00 | -4.07 | -10.00 | 431834200 | | CARE | 500.00 | 505.00 | 496.00 | 498.00 | -0.40 | -2.00 | 413603400 | | BHIT | 59.00 | 61.00 | 58.00 | 58.00 | -1.69 | -1.00 | 369275600 | | NATO | 555.00 | 560.00 | 540.00 | 560.00 | 0.90 | 5.00 | 349497000 | | MPOW | 132.00 | 148.00 | 123.00 | 123.00 | -6.82 | -9.00 | 317821300 | | BULL | 155.00 | 158.00 | 151.00 | 154.00 | -0.65 | -1.00 | 230049900 | | SCMA | 220.00 | 220.00 | 206.00 | 206.00 | -6.36 | -14.00 | 228847800 | | PNLF | 426.00 | 438.00 | 400.00 | 400.00 | -6.54 | -28.00 | 220499200 | | ESIP | 93.00 | 99.00 | 86.00 | 87.00 | -5.43 | -5.00 | 187164000 | | BUKA | 850.00 | 870.00 | 850.00 | 860.00 | 1.18 | 10.00 | 172722300 | | DEWA | 54.00 | 55.00 | 52.00 | 53.00 | -1.85 | -1.00 | 162359800 | | BBRI | 4150.00 | 4200.00 | 4110.00 | 4140.00 | -0.24 | -10.00 | 154253000 | | IKAN | 79.00 | 92.00 | 76.00 | 77.00 | -1.28 | -1.00 | 144049600 | | BOGA | 1295.00 | 1300.00 | 1275.00 | 1280.00 | -1.16 | -15.00 | 143062100 | | PGAS | 1590.00 | 1655.00 | 1575.00 | 1600.00 | 0.63 | 10.00 | 131719000 | | TOWR | 1100.00 | 1120.00 | 1090.00 | 1095.00 | -0.45 | -5.00 | 130923900 | | ESTI | 101.00 | 131.00 | 96.00 | 127.00 | 25.74 | 26.00 | 125650700 | | BAPA | 93.00 | 113.00 | 92.00 | 95.00 | 0.00 | 0.00 | 122215000 | | MEDC | 630.00 | 635.00 | 595.00 | 595.00 | -6.30 | -40.00 | 118819400 | | ANTM | 1795.00 | 1810.00 | 1750.00 | 1750.00 | -2.78 | -50.00 | 114818000 | | GZCO | 131.00 | 144.00 | 127.00 | 132.00 | | | 112261100 | | PNBS | 70.00 | 73.00 | 66.00 | 66.00 | -5.71 | -4.00 | 109985600 | | ABBA | 232.00 | 256.00 | 220.00 | 222.00 | -4.31 | -10.00 | 105753300 | | ADRO | 2860.00 | 2910.00 | 2710.00 | 2720.00 | -4.90 | -140.00 | 104760000 | | IATA | 152.00 | 154.00 | 140.00 | 142.00 | | | 97192900 | | BMRI | 7875.00 | 7925.00 | 7575.00 | 7600.00 | -4.10 | -325.00 | 95245700 | | PTDU | 92.00 | 106.00 | 92.00 | 98.00 | 1.03 | 1.00 | 92618500 | | HRUM | 1535.00 | 1555.00 | 1440.00 | 1440.00 | -6.80 | -105.00 | 85057300 | | MARI | 170.00 | 191.00 | 166.00 | 172.00 | -3.37 | -6.00 | 80603700 | | CPRO | 61.00 | 61.00 | 58.00 | 59.00 | | | 80477400 | | ENRG | 220.00 | 234.00 | 218.00 | 222.00 | 0.00 | 0.00 | 73272800 | | BMTR | 290.00 | 292.00 | 282.00 | 282.00 | -3.42 | -10.00 | 71453700 | | BBKP | 181.00 | 185.00 | 180.00 | 181.00 | 0.00 | 0.00 | 70208200 | | LAND | 173.00 | 195.00 | 161.00 | 182.00 | 5.20 | 9.00 | 70092200 | | BBCA | 7300.00 | 7325.00 | 7250.00 | 7250.00 | 0.00 | 0.00 | 66611800 | | MDKA | 4110.00 | 4150.00 | 3920.00 | 3960.00 | -0.75 | -30.00 | 65923400 | | BCAP | 122.00 | 124.00 | 114.00 | 114.00 | -6.56 | -8.00 | 62540100 | | BELL | 600.00 | 610.00 | 565.00 | 575.00 | -4.17 | -25.00 | 62396200 | | DOID | 350.00 | 356.00 | 330.00 | 336.00 | -3.45 | -12.00 | 62015200 | | AYLS | 174.00 | 181.00 | 163.00 | 163.00 | -6.86 | -12.00 | 61917000 | | AKRA | 1025.00 | 1035.00 | 960.00 | 960.00 | -6.80 | -70.00 | 60689600 | | CAKK | 97.00 | 106.00 | 97.00 | 104.00 | 7.22 | 7.00 | 56481300 | | MPPA | 204.00 | 206.00 | 193.00 | 193.00 | -5.39 | -11.00 | 55370200 | | BABP | 112.00 | 123.00 | 112.00 | 112.00 | -6.67 | -8.00 | 52645500 | | PTBA | 3820.00 | 3880.00 | 3700.00 | 3720.00 | -2.62 | -100.00 | 52529400 | | ASII | 6675.00 | 6675.00 | 6500.00 | 6525.00 | -1.51 | -100.00 | 51976200 | |
|
