| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AGII | 1235.00 | 1290.00 | 1235.00 | 1285.00 | 4.05 | 50.00 | 60400 | | LPIN | 390.00 | 392.00 | 384.00 | 388.00 | 1.04 | 4.00 | 58200 | | MRAT | 236.00 | 244.00 | 236.00 | 238.00 | 0.85 | 2.00 | 57000 | | IDPR | 176.00 | 178.00 | 170.00 | 174.00 | -1.14 | -2.00 | 54800 | | SHIP | 1675.00 | 1750.00 | 1675.00 | 1750.00 | 4.48 | 75.00 | 52700 | | ESTA | 68.00 | 68.00 | 67.00 | 67.00 | -2.90 | -2.00 | 50100 | | MBSS | 1150.00 | 1185.00 | 1150.00 | 1165.00 | -1.27 | -15.00 | 49200 | | HDFA | 105.00 | 106.00 | 103.00 | 105.00 | -0.94 | -1.00 | 49100 | | SDPC | 129.00 | 131.00 | 129.00 | 130.00 | 0.78 | 1.00 | 49000 | | TRJA | 146.00 | 148.00 | 146.00 | 146.00 | 0.69 | 1.00 | 47600 | | VOKS | 199.00 | 200.00 | 199.00 | 200.00 | 0.50 | 1.00 | 45700 | | TRIS | 163.00 | 165.00 | 162.00 | 163.00 | 0.00 | 0.00 | 44900 | | TIRA | 1995.00 | 2100.00 | 1995.00 | 2100.00 | -2.33 | -50.00 | 43500 | | BIMA | 46.00 | 46.00 | 46.00 | 46.00 | 0.00 | 0.00 | 43200 | | KMTR | 280.00 | 286.00 | 280.00 | 282.00 | 0.71 | 2.00 | 41600 | | DFAM | 51.00 | 51.00 | 50.00 | 51.00 | 0.00 | 0.00 | 40600 | | JSPT | 5500.00 | 6350.00 | 5500.00 | 6000.00 | 7.14 | 400.00 | 40100 | | EDGE | 3940.00 | 3970.00 | 3940.00 | 3970.00 | 0.76 | 30.00 | 37900 | | LION | 418.00 | 420.00 | 412.00 | 414.00 | -0.96 | -4.00 | 37100 | | LRNA | 145.00 | 145.00 | 137.00 | 137.00 | 0.74 | 1.00 | 36800 | | KOPI | 950.00 | 950.00 | 940.00 | 940.00 | -1.05 | -10.00 | 36500 | | SRAJ | 3000.00 | 3010.00 | 3000.00 | 3010.00 | 0.00 | 0.00 | 36200 | | SINI | 3750.00 | 3750.00 | 3650.00 | 3650.00 | -2.93 | -110.00 | 34400 | | KBLI | 392.00 | 392.00 | 386.00 | 390.00 | 0.00 | 0.00 | 32800 | | TALF | 304.00 | 304.00 | 292.00 | 304.00 | 0.00 | 0.00 | 31100 | | AGAR | 258.00 | 258.00 | 250.00 | 256.00 | -1.54 | -4.00 | 30700 | | SCCO | 2170.00 | 2170.00 | 2150.00 | 2150.00 | -0.92 | -20.00 | 30600 | | CEKA | 2520.00 | 2550.00 | 2520.00 | 2550.00 | 0.00 | 0.00 | 30100 | | PGUN | 585.00 | 590.00 | 580.00 | 580.00 | -0.85 | -5.00 | 29600 | | SPMA | 260.00 | 262.00 | 258.00 | 262.00 | 0.77 | 2.00 | 29300 | | SMAR | 3670.00 | 3670.00 | 3500.00 | 3620.00 | -0.28 | -10.00 | 28900 | | INRU | 394.00 | 414.00 | 392.00 | 408.00 | 2.51 | 10.00 | 27200 | | PTSP | 880.00 | 880.00 | 815.00 | 860.00 | 1.78 | 15.00 | 26400 | | RIGS | 705.00 | 715.00 | 660.00 | 710.00 | 0.71 | 5.00 | 26200 | | ARGO | 630.00 | 650.00 | 620.00 | 625.00 | 1.63 | 10.00 | 25500 | | GHON | 1580.00 | 1600.00 | 1555.00 | 1560.00 | -1.27 | -20.00 | 24900 | | PTPW | 915.00 | 920.00 | 905.00 | 915.00 | 0.55 | 5.00 | 23900 | | AMFG | 3690.00 | 3690.00 | 3600.00 | 3680.00 | -0.54 | -20.00 | 22500 | | AMIN | 142.00 | 142.00 | 140.00 | 141.00 | -0.70 | -1.00 | 22100 | | IKBI | 388.00 | 392.00 | 384.00 | 384.00 | -2.04 | -8.00 | 21300 | | YULE | 2680.00 | 2700.00 | 2680.00 | 2700.00 | 0.75 | 20.00 | 20800 | | WOMF | 342.00 | 346.00 | 340.00 | 340.00 | -0.58 | -2.00 | 20700 | | INTD | 196.00 | 202.00 | 193.00 | 194.00 | -0.51 | -1.00 | 20300 | | CAKK | 144.00 | 144.00 | 142.00 | 143.00 | -1.38 | -2.00 | 20000 | | SMMT | 925.00 | 940.00 | 880.00 | 880.00 | -4.86 | -45.00 | 19700 | | GWSA | 122.00 | 125.00 | 122.00 | 125.00 | 2.46 | 3.00 | 19600 | | ASDM | 500.00 | 515.00 | 496.00 | 496.00 | -1.78 | -9.00 | 19300 | | SKLT | 191.00 | 192.00 | 189.00 | 189.00 | -0.53 | -1.00 | 18900 | | SOSS | 428.00 | 444.00 | 424.00 | 432.00 | 0.93 | 4.00 | 18800 | | TRUS | 492.00 | 500.00 | 480.00 | 490.00 | -1.21 | -6.00 | 17800 | |
|
