| Symbol | Open | High | Low | Close | Percent | Change | Volume | | GTBO | 186.00 | 222.00 | 180.00 | 188.00 | | | 14456000 | | APLN | 146.00 | 149.00 | 145.00 | 147.00 | 1.38 | 2.00 | 14285900 | | BSDE | 1120.00 | 1120.00 | 1095.00 | 1095.00 | -1.79 | -20.00 | 13874100 | | RICY | 124.00 | 125.00 | 120.00 | 125.00 | 0.81 | 1.00 | 13638600 | | BNBA | 1145.00 | 1425.00 | 1130.00 | 1380.00 | 21.05 | 240.00 | 13595800 | | JPFA | 1355.00 | 1375.00 | 1345.00 | 1350.00 | -0.37 | -5.00 | 13589000 | | TUGU | 1295.00 | 1385.00 | 1290.00 | 1340.00 | 3.47 | 45.00 | 13570100 | | SMGR | 6425.00 | 6575.00 | 6425.00 | 6525.00 | 1.56 | 100.00 | 13535600 | | MAPI | 1755.00 | 1805.00 | 1710.00 | 1805.00 | 3.14 | 55.00 | 13267900 | | IPCC | 775.00 | 805.00 | 745.00 | 790.00 | -2.47 | -20.00 | 13249500 | | SSMS | 1285.00 | 1320.00 | 1255.00 | 1280.00 | -0.39 | -5.00 | 13222600 | | BKSW | 91.00 | 98.00 | 91.00 | 93.00 | 0.00 | 0.00 | 13144200 | | SMMT | 910.00 | 940.00 | 880.00 | 930.00 | -0.53 | -5.00 | 12936900 | | TRJA | 282.00 | 292.00 | 280.00 | 280.00 | -0.71 | -2.00 | 12875500 | | BVIC | 100.00 | 113.00 | 100.00 | 111.00 | 2.78 | 3.00 | 12809300 | | WEGE | 95.00 | 98.00 | 94.00 | 96.00 | 2.13 | 2.00 | 12567900 | | TRIM | 224.00 | 228.00 | 220.00 | 226.00 | 0.89 | 2.00 | 12405200 | | ANJT | 890.00 | 945.00 | 890.00 | 930.00 | 4.49 | 40.00 | 12345700 | | BEEF | 90.00 | 90.00 | 82.00 | 85.00 | 0.00 | 0.00 | 12138500 | | MPPA | 78.00 | 78.00 | 76.00 | 78.00 | 0.00 | 0.00 | 12002500 | | BBHI | 1850.00 | 1960.00 | 1850.00 | 1905.00 | 3.53 | 65.00 | 11659600 | | DGIK | 127.00 | 128.00 | 126.00 | 127.00 | 0.00 | 0.00 | 11591700 | | TCPI | 7300.00 | 7425.00 | 7300.00 | 7375.00 | 1.37 | 100.00 | 11580500 | | DYAN | 120.00 | 121.00 | 116.00 | 118.00 | -1.67 | -2.00 | 11526900 | | EXCL | 2040.00 | 2060.00 | 2010.00 | 2050.00 | 0.99 | 20.00 | 11080300 | | WIKA | 468.00 | 486.00 | 468.00 | 474.00 | -2.07 | -10.00 | 11035600 | | ADHI | 456.00 | 458.00 | 448.00 | 448.00 | -1.32 | -6.00 | 10904400 | | AUTO | 2570.00 | 2690.00 | 2540.00 | 2680.00 | 4.28 | 110.00 | 10853700 | | AMAN | 129.00 | 138.00 | 128.00 | 136.00 | 5.43 | 7.00 | 10840800 | | ARTO | 3150.00 | 3250.00 | 3150.00 | 3150.00 | 0.00 | 0.00 | 10728000 | | GPRA | 115.00 | 117.00 | 114.00 | 117.00 | 2.63 | 3.00 | 10389000 | | TOWR | 1095.00 | 1105.00 | 1085.00 | 1095.00 | -0.90 | -10.00 | 10357700 | | DMAS | 168.00 | 168.00 | 166.00 | 167.00 | -0.60 | -1.00 | 10212500 | | MLPL | 87.00 | 89.00 | 86.00 | 87.00 | 1.16 | 1.00 | 10131000 | | HOMI | 855.00 | 880.00 | 850.00 | 875.00 | 2.34 | 20.00 | 9997400 | | GWSA | 196.00 | 210.00 | 194.00 | 204.00 | 5.15 | 10.00 | 9972500 | | KEEN | 775.00 | 790.00 | 760.00 | 775.00 | 1.31 | 10.00 | 9354300 | | GSMF | 69.00 | 72.00 | 66.00 | 72.00 | 9.09 | 6.00 | 9311900 | | BIMA | 88.00 | 91.00 | 83.00 | 88.00 | 1.15 | 1.00 | 9249300 | | MTWI | 87.00 | 90.00 | 85.00 | 87.00 | 1.16 | 1.00 | 9187800 | | BFIN | 1385.00 | 1390.00 | 1370.00 | 1385.00 | 0.36 | 5.00 | 9012400 | | NISP | 1285.00 | 1300.00 | 1255.00 | 1260.00 | -1.56 | -20.00 | 8791400 | | UFOE | 199.00 | 208.00 | 199.00 | 204.00 | 0.99 | 2.00 | 8763800 | | BRPT | 755.00 | 765.00 | 755.00 | 755.00 | 0.00 | 0.00 | 8722700 | | TBIG | 2000.00 | 2000.00 | 1990.00 | 1995.00 | -0.25 | -5.00 | 8713100 | | HOKI | 79.00 | 80.00 | 76.00 | 79.00 | 0.00 | 0.00 | 8576100 | | JSMR | 3860.00 | 3930.00 | 3850.00 | 3900.00 | 1.04 | 40.00 | 8472700 | | PRIM | 88.00 | 92.00 | 88.00 | 90.00 | 2.27 | 2.00 | 8389300 | | PNBN | 1265.00 | 1315.00 | 1260.00 | 1300.00 | 2.77 | 35.00 | 8306600 | | BAJA | 144.00 | 153.00 | 143.00 | 148.00 | 3.50 | 5.00 | 8048300 | |
|
