| Symbol | Open | High | Low | Close | Percent | Change | Volume | | COCO | 72.00 | 97.00 | 72.00 | 97.00 | 34.72 | 25.00 | 65339400 | | FITT | 230.00 | 262.00 | 230.00 | 262.00 | 24.76 | 52.00 | 15829200 | | BCIC | 142.00 | 185.00 | 142.00 | 172.00 | 21.13 | 30.00 | 9460200 | | POLU | 8700.00 | 8875.00 | 7500.00 | 8875.00 | 19.93 | 1475.00 | 103500 | | LMPI | 140.00 | 162.00 | 135.00 | 160.00 | 18.52 | 25.00 | 32212600 | | MDRN | 7.00 | 8.00 | 7.00 | 8.00 | 14.29 | 1.00 | 2041900 | | ITMA | 780.00 | 860.00 | 780.00 | 860.00 | 13.16 | 100.00 | 91522500 | | FAST | 163.00 | 216.00 | 163.00 | 182.00 | 13.04 | 21.00 | 34312300 | | ADRO | 1945.00 | 2200.00 | 1920.00 | 2150.00 | 12.27 | 235.00 | 287980400 | | TRUK | 113.00 | 136.00 | 113.00 | 124.00 | 10.71 | 12.00 | 37255100 | | PTDU | 22.00 | 22.00 | 22.00 | 22.00 | 10.00 | 2.00 | 683500 | | HADE | 11.00 | 11.00 | 11.00 | 11.00 | 10.00 | 1.00 | 24062100 | | PGJO | 442.00 | 442.00 | 442.00 | 442.00 | 9.95 | 40.00 | 10400 | | KARW | 1570.00 | 1570.00 | 1570.00 | 1570.00 | 9.79 | 140.00 | 793500 | | CANI | 32.00 | 35.00 | 32.00 | 35.00 | 9.38 | 3.00 | 69300 | | RONY | 2790.00 | 3360.00 | 2100.00 | 3000.00 | 9.09 | 250.00 | 751400 | | LAPD | 36.00 | 36.00 | 36.00 | 36.00 | 9.09 | 3.00 | 2835400 | | PZZA | 162.00 | 180.00 | 162.00 | 175.00 | 8.70 | 14.00 | 13267300 | | BKSW | 61.00 | 70.00 | 60.00 | 65.00 | 8.33 | 5.00 | 18743900 | | PSDN | 73.00 | 83.00 | 72.00 | 79.00 | 8.22 | 6.00 | 13339700 | | IPTV | 27.00 | 27.00 | 27.00 | 27.00 | 8.00 | 2.00 | 7073400 | | TNCA | 154.00 | 176.00 | 153.00 | 164.00 | 7.89 | 12.00 | 14322600 | | STAR | 42.00 | 42.00 | 42.00 | 42.00 | 7.69 | 3.00 | 3341300 | | IBFN | 14.00 | 14.00 | 14.00 | 14.00 | 7.69 | 1.00 | 891900 | | SWAT | 28.00 | 28.00 | 27.00 | 28.00 | 7.69 | 2.00 | 494900 | | TAMU | 14.00 | 14.00 | 14.00 | 14.00 | 7.69 | 1.00 | 3449800 | | LAND | 29.00 | 29.00 | 29.00 | 29.00 | 7.41 | 2.00 | 1260700 | | JSPT | 5500.00 | 6350.00 | 5500.00 | 6000.00 | 7.14 | 400.00 | 40100 | | MTPS | 17.00 | 17.00 | 17.00 | 17.00 | 6.25 | 1.00 | 418900 | | NASA | 16.00 | 17.00 | 16.00 | 17.00 | 6.25 | 1.00 | 542200 | | CSIS | 67.00 | 75.00 | 64.00 | 70.00 | 6.06 | 4.00 | 2316300 | | BCIP | 52.00 | 55.00 | 51.00 | 54.00 | 5.88 | 3.00 | 7502200 | | MDKA | 1890.00 | 1955.00 | 1870.00 | 1935.00 | 5.74 | 105.00 | 103450700 | | UNIC | 7900.00 | 8325.00 | 7900.00 | 8325.00 | 5.71 | 450.00 | 12200 | | VRNA | 81.00 | 86.00 | 80.00 | 84.00 | 5.00 | 4.00 | 1183400 | | PRIM | 62.00 | 64.00 | 60.00 | 63.00 | 5.00 | 3.00 | 28047500 | | ARII | 282.00 | 306.00 | 278.00 | 296.00 | 4.96 | 14.00 | 988400 | | TINS | 1130.00 | 1205.00 | 1125.00 | 1175.00 | 4.91 | 55.00 | 100052000 | | GPRA | 128.00 | 135.00 | 127.00 | 134.00 | 4.69 | 6.00 | 109043800 | | RALS | 444.00 | 458.00 | 444.00 | 458.00 | 4.57 | 20.00 | 46061500 | | DNAR | 111.00 | 132.00 | 108.00 | 116.00 | 4.50 | 5.00 | 19570900 | | SHIP | 1675.00 | 1750.00 | 1675.00 | 1750.00 | 4.48 | 75.00 | 52700 | | VINS | 114.00 | 118.00 | 113.00 | 117.00 | 4.46 | 5.00 | 324200 | | ERTX | 91.00 | 99.00 | 91.00 | 95.00 | 4.40 | 4.00 | 4095700 | | BEST | 92.00 | 96.00 | 92.00 | 96.00 | 4.35 | 4.00 | 11787500 | | INDF | 8200.00 | 8475.00 | 8125.00 | 8450.00 | 4.32 | 350.00 | 12696200 | | TRST | 476.00 | 494.00 | 476.00 | 494.00 | 4.22 | 20.00 | 70700 | | PNLF | 292.00 | 310.00 | 284.00 | 302.00 | 4.14 | 12.00 | 718375300 | | AGII | 1235.00 | 1290.00 | 1235.00 | 1285.00 | 4.05 | 50.00 | 60400 | | MPPA | 51.00 | 53.00 | 51.00 | 53.00 | 3.92 | 2.00 | 17830900 | |
|
