| Symbol | Open | High | Low | Close | Percent | Change | Volume | | GIAA | 64.00 | 66.00 | 63.00 | 65.00 | | | 36325300 | | ELSA | 366.00 | 374.00 | 364.00 | 370.00 | 1.09 | 4.00 | 36259700 | | HMSP | 950.00 | 990.00 | 945.00 | 985.00 | 4.23 | 40.00 | 35514900 | | BACA | 130.00 | 138.00 | 130.00 | 135.00 | 2.27 | 3.00 | 35372100 | | MDLN | 82.00 | 85.00 | 80.00 | 84.00 | 2.44 | 2.00 | 34640200 | | MIDI | 410.00 | 428.00 | 408.00 | 422.00 | 3.43 | 14.00 | 33658100 | | CPRO | 52.00 | 53.00 | 52.00 | 53.00 | 1.92 | 1.00 | 30693800 | | SIDO | 735.00 | 755.00 | 730.00 | 745.00 | 2.05 | 15.00 | 30282000 | | MARI | 65.00 | 67.00 | 63.00 | 65.00 | 0.00 | 0.00 | 30228200 | | ASRI | 191.00 | 194.00 | 188.00 | 192.00 | 1.05 | 2.00 | 28365800 | | IMPC | 354.00 | 358.00 | 348.00 | 348.00 | -2.25 | -8.00 | 28064400 | | BBCA | 9100.00 | 9100.00 | 9025.00 | 9025.00 | -0.28 | -25.00 | 27829000 | | ADRO | 2400.00 | 2440.00 | 2390.00 | 2420.00 | 0.00 | 0.00 | 25996200 | | IATA | 63.00 | 64.00 | 61.00 | 64.00 | 1.59 | 1.00 | 25837300 | | MPMX | 1075.00 | 1080.00 | 1065.00 | 1075.00 | 0.00 | 0.00 | 25669200 | | SSIA | 432.00 | 442.00 | 432.00 | 438.00 | 1.86 | 8.00 | 25050400 | | BELL | 122.00 | 125.00 | 120.00 | 123.00 | 0.82 | 1.00 | 24841300 | | DOID | 400.00 | 406.00 | 392.00 | 398.00 | -0.50 | -2.00 | 23738100 | | MARK | 645.00 | 670.00 | 640.00 | 645.00 | 0.00 | 0.00 | 22861500 | | ISSP | 278.00 | 288.00 | 274.00 | 282.00 | 0.71 | 2.00 | 22786800 | | ASII | 6775.00 | 6800.00 | 6750.00 | 6775.00 | 0.00 | 0.00 | 22670200 | | GZCO | 102.00 | 103.00 | 99.00 | 99.00 | -2.94 | -3.00 | 22515000 | | AGRO | 410.00 | 412.00 | 404.00 | 406.00 | -0.49 | -2.00 | 22286300 | | PWON | 490.00 | 494.00 | 482.00 | 484.00 | -1.22 | -6.00 | 21526200 | | PTBA | 2770.00 | 2770.00 | 2730.00 | 2760.00 | -0.72 | -20.00 | 21450900 | | MNCN | 675.00 | 690.00 | 670.00 | 680.00 | 0.74 | 5.00 | 21303000 | | KLBF | 2000.00 | 2030.00 | 1995.00 | 2020.00 | 1.00 | 20.00 | 20305000 | | FILM | 3570.00 | 3740.00 | 3520.00 | 3700.00 | 3.64 | 130.00 | 20259400 | | INPC | 72.00 | 80.00 | 72.00 | 75.00 | 4.17 | 3.00 | 20156700 | | CTRA | 1070.00 | 1080.00 | 1060.00 | 1070.00 | 0.47 | 5.00 | 19661100 | | BNBR | 54.00 | 54.00 | 53.00 | 53.00 | | | 19363500 | | MDKA | 3360.00 | 3420.00 | 3310.00 | 3350.00 | 0.00 | 0.00 | 19207400 | | AKRA | 1460.00 | 1480.00 | 1450.00 | 1465.00 | 1.03 | 15.00 | 19168500 | | SMRA | 705.00 | 705.00 | 685.00 | 690.00 | -1.43 | -10.00 | 19136500 | | BBNI | 9025.00 | 9075.00 | 9000.00 | 9000.00 | -0.55 | -50.00 | 18684700 | | AMRT | 2710.00 | 2780.00 | 2700.00 | 2780.00 | 2.58 | 70.00 | 18387000 | | INKP | 8975.00 | 9450.00 | 8975.00 | 9425.00 | 5.01 | 450.00 | 17653900 | | SILO | 1840.00 | 2050.00 | 1820.00 | 2000.00 | 9.89 | 180.00 | 17270400 | | ESTA | 84.00 | 84.00 | 82.00 | 83.00 | -1.19 | -1.00 | 17257800 | | MCOR | 82.00 | 82.00 | 79.00 | 81.00 | 1.25 | 1.00 | 16758000 | | LSIP | 1095.00 | 1105.00 | 1080.00 | 1090.00 | -0.46 | -5.00 | 16307400 | | HEAL | 1395.00 | 1480.00 | 1375.00 | 1450.00 | 3.94 | 55.00 | 15652900 | | BRIS | 1720.00 | 1730.00 | 1710.00 | 1715.00 | 0.00 | 0.00 | 15595200 | | ASSA | 1250.00 | 1305.00 | 1240.00 | 1290.00 | 3.20 | 40.00 | 15582400 | | SRTG | 1760.00 | 1775.00 | 1740.00 | 1740.00 | -1.14 | -20.00 | 15530300 | | BTPS | 2170.00 | 2200.00 | 2160.00 | 2170.00 | 0.00 | 0.00 | 15432000 | | ANTM | 1985.00 | 1995.00 | 1980.00 | 1990.00 | 0.51 | 10.00 | 15184600 | | AGRS | 94.00 | 97.00 | 93.00 | 94.00 | 0.00 | 0.00 | 15172100 | | BBTN | 1310.00 | 1320.00 | 1305.00 | 1320.00 | 0.76 | 10.00 | 14757300 | | MIKA | 2600.00 | 2670.00 | 2590.00 | 2630.00 | 1.15 | 30.00 | 14542800 | |
|
