| Symbol | Open | High | Low | Close | Percent | Change | Volume | | BEBS | 5.00 | 5.00 | 5.00 | 5.00 | -16.67 | -1.00 | 0 | | OPMS | 179.00 | 199.00 | 136.00 | 136.00 | -15.00 | -24.00 | 211296600 | | ESTI | 137.00 | 137.00 | 137.00 | 137.00 | -14.91 | -24.00 | 4534900 | | BEEF | 610.00 | 615.00 | 520.00 | 520.00 | -14.75 | -90.00 | 75673300 | | ESIP | 93.00 | 97.00 | 83.00 | 83.00 | -14.43 | -14.00 | 224554200 | | HITS | 116.00 | 116.00 | 116.00 | 116.00 | -11.45 | -15.00 | 0 | | DEFI | 172.00 | 172.00 | 171.00 | 171.00 | -9.52 | -18.00 | 230800 | | INTA | 76.00 | 76.00 | 67.00 | 67.00 | -9.46 | -7.00 | 26333000 | | PPGL | 139.00 | 139.00 | 126.00 | 126.00 | -9.35 | -13.00 | 12903000 | | MTPS | 89.00 | 89.00 | 81.00 | 81.00 | -8.99 | -8.00 | 1710800 | | CNKO | 64.00 | 64.00 | 61.00 | 61.00 | -8.96 | -6.00 | 40153200 | | RONY | 4350.00 | 4360.00 | 4000.00 | 4010.00 | -8.03 | -350.00 | 76000 | | POLI | 705.00 | 705.00 | 705.00 | 705.00 | -7.84 | -60.00 | 100 | | PURI | 362.00 | 364.00 | 332.00 | 336.00 | -7.18 | -26.00 | 19919200 | | MFIN | 895.00 | 915.00 | 795.00 | 795.00 | -7.02 | -60.00 | 380700 | | BUKK | 1860.00 | 1860.00 | 1720.00 | 1735.00 | -6.97 | -130.00 | 336300 | | CASH | 106.00 | 110.00 | 95.00 | 98.00 | -6.67 | -7.00 | 10120800 | | EPAC | 31.00 | 31.00 | 30.00 | 30.00 | -6.25 | -2.00 | 1962300 | | PADI | 150.00 | 185.00 | 144.00 | 154.00 | -6.10 | -10.00 | 1283189900 | | IGAR | 740.00 | 775.00 | 650.00 | 695.00 | -5.44 | -40.00 | 5550300 | | KLBF | 1200.00 | 1205.00 | 1115.00 | 1140.00 | -5.39 | -65.00 | 376504800 | | AKKU | 38.00 | 38.00 | 36.00 | 36.00 | -5.26 | -2.00 | 521800 | | CSMI | 232.00 | 232.00 | 216.00 | 220.00 | -5.17 | -12.00 | 31906900 | | BCIP | 98.00 | 99.00 | 93.00 | 93.00 | -5.10 | -5.00 | 40063100 | | INDY | 2080.00 | 2080.00 | 1975.00 | 1975.00 | -5.05 | -105.00 | 52882300 | | CPRO | 64.00 | 64.00 | 61.00 | 61.00 | -4.69 | -3.00 | 435598000 | | MDLN | 64.00 | 64.00 | 60.00 | 61.00 | -4.69 | -3.00 | 42726800 | | FUJI | 800.00 | 800.00 | 755.00 | 765.00 | -4.38 | -35.00 | 1991200 | | KONI | 2160.00 | 2250.00 | 2160.00 | 2170.00 | -3.98 | -90.00 | 7700 | | PGUN | 11925.00 | 12200.00 | 11400.00 | 11475.00 | -3.97 | -475.00 | 51100 | | DAYA | 1285.00 | 1330.00 | 1200.00 | 1285.00 | -3.75 | -50.00 | 585000 | | BEKS | 28.00 | 28.00 | 27.00 | 27.00 | -3.57 | -1.00 | 18767000 | | ICBP | 8400.00 | 8425.00 | 8050.00 | 8100.00 | -3.57 | -300.00 | 43427600 | | KEJU | 700.00 | 705.00 | 665.00 | 675.00 | -3.57 | -25.00 | 2309600 | | LCKM | 236.00 | 236.00 | 224.00 | 228.00 | -3.39 | -8.00 | 455700 | | WIIM | 1840.00 | 1855.00 | 1730.00 | 1780.00 | -3.26 | -60.00 | 9928500 | | TCID | 3100.00 | 3100.00 | 3000.00 | 3000.00 | -3.23 | -100.00 | 71900 | | BULL | 314.00 | 324.00 | 296.00 | 304.00 | -3.18 | -10.00 | 391676800 | | BLTA | 32.00 | 32.00 | 31.00 | 31.00 | -3.12 | -1.00 | 2602000 | | ATIC | 650.00 | 660.00 | 595.00 | 630.00 | -3.08 | -20.00 | 591200 | | BTPS | 1360.00 | 1360.00 | 1315.00 | 1320.00 | -2.94 | -40.00 | 6504000 | | INDR | 2830.00 | 2830.00 | 2720.00 | 2750.00 | -2.83 | -80.00 | 30600 | | ITMA | 1650.00 | 1655.00 | 1525.00 | 1570.00 | -2.79 | -45.00 | 1769300 | | DIGI | 36.00 | 36.00 | 35.00 | 35.00 | -2.78 | -1.00 | 1480600 | | PBRX | 36.00 | 36.00 | 35.00 | 35.00 | -2.78 | -1.00 | 5794800 | | KOIN | 73.00 | 73.00 | 71.00 | 71.00 | -2.74 | -2.00 | 59400 | | PSAB | 555.00 | 555.00 | 540.00 | 540.00 | -2.70 | -15.00 | 68341100 | | GWSA | 152.00 | 152.00 | 148.00 | 148.00 | -2.63 | -4.00 | 930500 | | PNBN | 1140.00 | 1150.00 | 1105.00 | 1115.00 | -2.62 | -30.00 | 31741300 | | KOTA | 39.00 | 39.00 | 38.00 | 38.00 | -2.56 | -1.00 | 8814000 | |
|
