Stock Code

Stock
Code
Prev Open High
AALI
TVal (K)
24,17 24,05 24,05 23,87 23,90

-275
565
5
0
0
5
0
1.14
526,500
12,602.2
4
ABBA
60
0.00 4
45,700
2.74
ABDA
6,350 6,400 6,450 6,400 6,400 50
0.79 4
20,100
128.65
ACES
705
4.96
ACST
3,600 3,650 3,695 3,600 3,650 50
1.39 28
428,100 1,575.80
ADES
1,370 1,370 1,460 1,370 1,440 70
5.11 150
148,600 212.34
ADHI
3,550 3,580 3,585 3,545 3,560 10
0.28 667
3,271,80 11,645.1
0
9
ADMF
6,975 7,000 7,075 6,950 7,000 25
0.36 41
11,900
ADMG
152
59
0.66
788,600 119.23
ADRO
1,005 1,015 1,020 1,000 1,020 15
1.49
AGRO
102
101
102
101
101
-1
6
0.98
27,000
2.74
AGRS
139
140
141
138
138
-1
3
0.72
400
0.06
AHAP
210
210
210
210
210
0.00 1
1,100
0.23
AIMS
430
430
430
430
430
0.00 1
200
0.09
AISA
2,030 2,035 2,135 2,025 2,120 90
4.43
1,15 8,610,90 18,182.0

8
0
5
AKRA
4,575 4,600 4,605 4,510 4,580 5
0.11
1,12 5,147,40 23,465.1

7
0
6
ALDO
715
715
720
715
720
0.70 99
333,100 238.90
ALMI
244
247
247
244
244
0.00 2
300
ALTO
347
345
346
342
345
-2
48
0.58
532,900 183.72
AMAG
239
240
240
237
240
0.42 16
116,400 27.80
AMFG
8,600 8,300 8,500 8,250 8,300 -300
53
3.49
14,700
122.60
AMRT
475
2.11 3
7,600
3.71
ANTM
1,050 1,055 1,070 1,045 1,050 0
0.00 719
5,763,40
6,092.92
0
715
152
490
60
745
153
490
60
710
150
485
Last Chg
Chg
%
TVol
60
Low
60
740
151
485
35
-1
10
Freq
1,17 32,840,7 24,040.0

1
00
0
83.11
3,00 33,468,4 33,749.9

3
00
6
0.07
APIC
550
550
555
550
555
0.91 62
5,185,00
2,852.06
0
APLI
82
82
82
82
82
0.00 2
200
APLN
411
414
422
411
419
1.95 701
14,873,6
6,206.56
00
APOL
75
76
77
72
74
-1
614
1.33
40,876,3
3,058.39
00
ARII
399
403
403
403
403
1.00 1
100
ARNA
960
960
990
950
975
15
1.56 241
1,286,90
1,250.43
0
ARTI
105
107
107
103
106
0.95 13
145,400 15.06
ASGR
1,815 1,810 1,820 1,810 1,815 0
0.00 10
68,700
ASII
7,675 7,725 7,725 7,650 7,725 50
0.65
ASMI
600
600
600
600
600
0.00 118
ASRI
580
585
610
580
600
20
3.45
ASSA
155
157
160
154
157
1.29 87
1,903,30
298.84
0
ATPK
204
204
204
203
203
-1
22
0.49
849,900 173.37
AUTO
3,780 3,790 3,825 3,790 3,810 30
0.79 16
10,600
BABP
82
82
83
81
82
0.00 49
907,600 73.87
BABPW
24
24
25
23
24
0.00 26
2,430,80
58.24
0
BACA
92
94
94
94
94
2.17 1
100
BAJA
242
242
244
235
241
-1
136
0.41
811,800 192.84
BATA
1,070 1,030 1,030 1,030 1,030 -40
1
3.74
100
0.10
BAYU
995
0.00 1
200
0.20
BBCA
13,07 13,05 13,20 13,05 13,17

100
5
0
0
0
5
0.76
BBKP
755
118
0.66
1,537,50
1,161.35
0
BBMD
1,600 1,595 1,595 1,595 1,595 -5
3,000
995
760
995
760
995
750
995
750
-5
0.02
0.04
124.89
1,70 13,894,7 106,886.

3
00
76
801,500 480.90
1,52 118,777, 71,071.3

9
100
7
40.42
0.01
1,32 3,524,40 46,340.5

3
0
1
4.79
0.31
1,93 8,720,10 52,498.2
5
0
9
BBNI
5,975 6,000 6,050 5,975 6,050 75
1.26
BBRI
11,42 11,50 11,57 11,37 11,40

-25
5
0
5
5
0
3,40 15,162,1 173,541.

0.22 0
00
33
BBRM
194
9
6.70
BBTN
1,010 1,015 1,025 980
1,000 -10
2,47 83,412,4 83,552.9

0.99 2
00
8
BBYB
120
122
124
119
122
1.67 176
1,661,90
200.62
0
BCAP
990
995
995
995
995
0.51 1
100
BCIP
750
750
755
750
750
0.00 907
19,607,2 14,745.3
00
7
BDMN
4,650 4,615 4,650 4,615 4,650 0
0.00 297
208,900 970.92
BEKS
76
79
79
79
79
3.95 1
100
BEST
720
720
750
720
745
25
3.47 869
26,456,5 19,547.6
00
1
BHIT
280
284
287
280
282
0.71 683
16,475,4
4,678.54
00
BINA
280
260
279
260
279
-1
2
0.36
600
BIPI
117
119
120
117
118
0.85 75
1,424,60
168.35
0
34
34
34
34
3.03 1
100
BIPP-W 33
194
197
179
181
-13
18,600
3.34
0.10
0.01
0.16
0.00
BIRD
11,02 11,02 11,45 11,02 11,17

150
5
5
0
5
5
1.36 299
137,700 1,543.31
BISI
1,180 1,190 1,215 1,155 1,190 10
0.85 507
4,008,60
4,791.93
0
BJBR
780
785
800
780
795
15
1.92 652
10,481,1
8,341.62
00
BJTM
515
515
515
505
510
-5
111
0.97
1,019,80
519.68
0
BKDP
95
95
101
95
101
6.32 75
756,800 75.00
BKSL
111
111
116
111
115
3.60 907
79,398,2
9,044.67
00
BMRI
10,97 10,97 10,97 10,87 10,90

-75
5
5
5
5
0
1,22 5,076,10 55,330.6

0.68 0
0
1
2,13 7,507,60 14,504.6

3
0
9
BMTR
1,945 1,950 1,965 1,890 1,945 0
0.00
BNBR
50
50
50
50
50
0.00 1
300
BNGA
820
815
825
815
825
0.61 12
180,000 148.46
BNII
209
208
208
206
208
-1
10
0.48
10,300
2.14
BNLI
1,545 1,500 1,545 1,500 1,545 0
0.00 2
200
0.30
BORN
50
50
51
50
51
2.00 167
12,789,6
639.57
00
BPFI
550
550
550
550
550
0.00 1
100
BRAU
70
70
72
69
70
0.00 179
8,351,00
585.92
0
BRMS
263
265
270
263
265
0.76 131
2,964,00
791.22
0
BRNA
710
700
700
700
700
-10
1
1.41
10,000
7.00
BRPT
295
290
290
290
290
-5
3
1.69
15,000
4.35
BSDE
2,060 2,060 2,145 2,060 2,135 75
3.64
BSIM
370
370
371
355
365
-5
13
1.35
217,400 79.76
BSIM-W 214
210
210
210
210
-4
1
1.87
79,000
BSIMW2
118
116
116
109
109
-9
6
7.63
400,400 44.63
BTEK
1,210 1,220 1,225 1,215 1,215 5
0.41 194
1,130,00
1,380.05
0
BTEL
50
50
50
50
50
0.00 2
300
0.01
BTON
495
560
575
560
575
80
16.1
12
6
11,700
6.68
BTPN
4,075 4,100 4,100 4,075 4,075 0
0.00 2
2,000
8.15
BUDI
102
102
103
101
101
-1
5
0.98
50,300
5.08
BUMI
99
100
101
95
100
1.01
BUVA
545
545
545
515
520
-25
69
4.59
0.01
0.06
1,97 25,553,6 53,564.2

0
00
5
16.59
2,34 163,898, 16,089.5

5
800
4
528,900 276.98
BVIC
121
120
122
119
119
-2
14
1.65
BWPT
347
347
352
334
338
-9
1,78 55,684,5 19,076.5

2.59 9
00
2
BYAN
6,925 7,000 7,050 7,000 7,000 75
1.08 5
4,000
28.07
CEKA
1,485 1,400 1,450 1,400 1,450 -35
3
2.36
1,600
2.29
CENT
199
199
199
199
199
0.00 3
125,900 25.05
CFIN
435
430
430
430
430
-5
1
1.15
1,000
CINT
359
358
360
358
359
0.00 36
1,427,50
512.77
0
CKRA
198
200
210
200
210
12
6.06 3
400
0.08
CLPI
760
760
760
760
760
0.00 2
500
0.38
CMNP
2,685 2,600 2,680 2,600 2,680 -5
15
0.19
3,200
8.48
CMPP
136
122
123
122
122
-14
10.2 5
9
50,300
6.14
CNKO
118
118
123
113
120
1.69 100
20,435,1
2,449.04
00
COWL
640
640
655
640
650
10
1.56
CPGT
104
104
105
103
103
-1
26
0.96
CPIN
3,835 3,850 3,920 3,835 3,915 80
2.09
1,18 5,945,80 23,097.0

4
0
9
CPRO
118
118
123
117
119
0.85
1,75 208,886, 25,120.1

4
200
5
CSAP
545
545
560
540
550
0.92 153
2,522,40
1,382.18
0
CTRA
1,440 1,445 1,475 1,430 1,470 30
2.08 624
11,855,9 17,263.2
00
8
CTRP
840
15
1.79 554
5,428,00
4,641.94
0
CTRS
3,000 3,025 3,055 3,000 3,055 55
1.83 193
531,300 1,614.64
DAJK
655
211
0.76
1,142,90
747.77
0
845
655
865
660
835
650
855
650
-5
370,200 44.16
0.43
1,15 13,303,1
8,617.14
7
00
1,414,10
146.20
0
DART
700
705
745
705
730
30
4.29 15
152,000 109.22
DEWA
50
50
50
50
50
0.00 1
100
DGIK
177
177
183
177
180
1.69 146
3,030,90
546.30
0
DILD
635
640
650
640
645
10
1.57 319
23,193,6 14,971.9
00
1
DLTA
370,0 360,0 360,0 360,0 360,0

10,0
3
00
00
00
00
00
2.70
00
DNAR
180
180
180
161
169
-11
30
6.11
195,600 32.01
DNET
950
940
940
935
940
-10
13
1.05
16,600
DOID
158
158
162
158
160
1.27 110
1,630,30
260.21
0
DSFI
179
181
183
172
180
0.56 670
10,264,2
1,836.73
00
DSNG
3,950 3,950 3,990 3,950 3,980 30
0.76 263
2,356,20
9,329.86
0
DVLA
1,600 1,600 1,600 1,600 1,600 0
0.00 2
2,000
DYAN
129
129
131
127
128
-1
69
0.78
2,095,90
271.12
0
ECII
950
950
960
935
945
-5
45
0.53
637,000 605.19
EKAD
510
515
515
510
515
0.98 17
143,000 73.47
ELSA
595
600
620
600
605
10
1.68
ELTY
50
50
50
50
50
0.00 1
1,000
0.05
EMTK
7,800 7,800 7,800 7,800 7,800 0
0.00 1
10,000
78.00
ENRG
102
4.90 391
50,145,4
5,287.74
00
ERAA
1,025 1,030 1,080 1,025 1,075 50
4.88 823
14,909,6 15,815.1
00
1
EXCL
4,755 4,775 4,800 4,775 4,790 35
0.74 744
861,000 4,117.53
FAST
1,875 1,875 1,875 1,875 1,875 0
0.00 2
34,400
FASW
1,665 1,665 1,665 1,665 1,665 0
0.00 37
121,500 202.30
FORU
760
600
102
685
107
685
101
685
107
685
-75
1,300
0.01
468.00
15.58
3.20
1,18 29,059,6 17,682.2

6
00
1
64.50
0.41
9.87
FPNI
97
89
89
88
88
-9
2
9.28
10,200
FREN
82
82
83
80
81
-1
68
1.22
1,560,20
126.22
0
GAMA
50
50
50
50
50
0.00 15
135,000 6.75
GDST
93
91
93
91
93
0.00 4
15,500
GGRM
53,02 54,00 56,57 54,00 56,10 3,07

3,06 2,155,80 120,385.
5.80
5
0
5
0
0
5
5
0
24
GIAA
585
0.00 275
9,958,40
5,767.45
0
GJTL
1,270 1,270 1,285 1,260 1,275 5
0.39 344
1,371,00
1,746.15
0
GOLD
280
280
280
270
270
-10
3
3.57
4,400
GOLL
206
206
213
201
207
0.49 608
2,553,20
532.11
0
GOLLW
38
40
41
38
40
5.26 235
8,703,60
347.49
0
GREN
160
160
161
159
161
0.63 120
2,023,00
323.63
0
GSMF
115
115
115
115
115
0.00 2
200
0.02
GTBO
295
299
299
275
280
-15
49
5.08
77,100
21.79
GWSA
170
180
182
180
182
12
7.06 7
30,800
5.54
GZCO
123
120
123
117
122
-1
57
0.81
3,125,50
374.01
0
HADE
50
50
51
50
50
0.00 25
3,071,80
153.59
0
HERO
2,200 2,200 2,205 2,200 2,200 0
0.00 37
43,600
95.92
HEXA
3,900 3,890 3,900 3,555 3,560 -340
17
8.72
10,000
37.40
HITS
705
705
705
705
705
0.00 59
177,500 125.14
HOME
301
309
309
296
302
0.33 235
9,351,30
2,794.57
0
HOTL
147
143
146
143
146
-1
46
0.68
451,800 65.36
585
590
570
585
0.90
1.41
1.21
HOTLW
10
HRUM
10
10
10
10
0.00 3
5,900
0.06
1,740 1,730 1,755 1,730 1,750 10
0.57 142
115,400 201.26
IATA
84
84
85
83
84
0.00 62
2,984,70
249.28
0
IBFN
347
347
350
338
347
0.00 438
9,782,10
3,346.12
0
ICBP
14,50 14,50 14,80 14,50 14,65

150
0
0
0
0
0
1.03
IGAR
318
323
323
323
323
1.57 4
42,700
13.79
IKAI
108
107
108
100
108
0.00 4
27,200
2.77
IMAS
3,900 3,900 3,900 3,900 3,900 0
0.00 3
10,200
39.78
IMPC
5,875 5,875 5,875 5,650 5,850 -25
7
0.43
2,200
12.80
INAF
294
295
299
291
295
0.34 166
941,500 277.53
INAI
322
359
360
359
359
37
11.4
7
9
7,000
INCO
3,425 3,490 3,520 3,465 3,510 85
2.48
1,50 3,751,00 13,104.2

8
0
5
INDF
7,425 7,450 7,675 7,425 7,600 175
2.36
2,79 25,749,9 194,493.

2
00
58
INDS
1,400 1,400 1,415 1,385 1,415 15
1.07 9
4,900
6.84
INDX
490
492
496
490
490
0.00 39
69,700
34.35
INDY
494
500
500
490
495
0.20 172
460,700 227.73
INKP
1,070 1,075 1,090 1,070 1,075 5
0.47 101
860,800 925.62
INPC
83
83
83
79
82
-1
23
1.20
125,200 10.16
INTA
259
258
259
258
258
-1
16
0.39
73,000
INTP
22,12 22,20 22,45 22,12 22,30

175
5
0
0
5
0
0.79
INVS
104
1,08 2,679,50 39,250.9

7
0
8
2.51
18.85
1,02 1,201,80 26,705.8

9
0
8
104
107
91
93
-11
2,31 68,972,1
10.5
6,663.06
0
00
8
INVS-W 61
65
81
65
65
6.56 9
22,000
IPOL
126
128
122
123
-2
96
1.60
2,526,10
314.26
0
125
1.43
ISAT
4,265 4,260 4,260 4,165 4,220 -45
23
1.06
5,800
ISSP
180
2.22 380
7,119,10
1,301.22
0
ITMG
15,17 15,22 15,35 15,10 15,27

100
5
5
0
0
5
0.66
JAWA
368
368
369
368
369
0.27 35
188,500 69.44
JKON
960
950
950
950
950
-10
1
1.04
900
0.85
JKSW
55
53
62
53
60
9.09 6
1,800
0.10
JPFA
890
895
910
890
910
20
2.25
JPRS
239
240
242
239
239
0.00 11
37,900
9.07
JRPT
1,090 1,100 1,100 1,100 1,100 10
0.92 4
80,000
88.00
JSMR
7,050 6,975 7,100 6,975 7,075 25
0.35 484
601,100 4,245.78
JTPE
356
0.00 12
105,400 37.47
KAEF
1,310 1,335 1,340 1,315 1,325 15
1.15 76
349,600 464.31
KARW
565
575
585
565
580
15
2.65 33
180,900 103.34
KBLI
136
138
138
136
137
0.74 24
34,000
4.68
KBLM
163
137
158
137
158
-5
2
3.07
200
0.03
KBLV
2,145 2,200 2,200 2,200 2,200 55
2.56 1
100
0.22
KBRI
50
51
52
50
51
2.00 65
2,769,10
140.22
0
KDSI
375
375
375
366
366
-9
5
2.40
5,300
KIAS
139
144
144
134
134
-5
14
3.60
159,300 21.35
KIJA
294
295
301
289
298
1.36 578
17,733,9
5,238.14
00
KKGI
1,010 1,020 1,025 1,000 1,020 10
0.99 7
3,000
KLBF
1,810 1,815 1,835 1,815 1,825 15
0.83
KOIN
450
0.00 2
6,000
KPIG
1,290 1,200 1,290 1,200 1,290 0
0.00 30
248,700 315.92
KRAH
985
3.55 481
2,235,70 2,263.14
184
356
470
995
188
356
470
179
355
450
1,025 990
184
356
450
1,020 35
24.41
1,06
600,700 9,160.58
7
1,61 12,697,6 11,464.3

0
00
2
1.99
3.02
1,73 25,671,1 46,917.1

5
00
6
2.72
0
KRAS
466
467
472
467
471
1.07 257
1,127,00
529.75
0
KREN
485
485
485
485
485
0.00 64
914,800 443.68
LAMI
320
317
324
285
286
-34
1,91 2,218,80
10.6
704.78
0
0
3
LAPD
50
50
50
50
50
0.00 14
60,800
LCGP
570
565
565
560
560
-10
195
1.75
3,064,60
1,729.75
0
LEAD
2,145 2,155 2,375 2,155 2,290 145
6.76 179
680,700 1,561.99
LINK
4,800 4,800 4,850 4,750 4,795 -5
397
0.10
541,000 2,593.59
LION
10,00 10,00 10,00 10,00 10,00

0
0
0
0
0
0
0.00 1
500
LMPI
174
1.15 98
545,300 95.45
LPCK
10,50 10,50 11,17 10,10 11,10

600
0
0
5
0
0
5.71 605
1,322,30 14,432.8
0
6
LPKR
1,040 1,040 1,055 1,040 1,055 15
1.44
LPLI
595
0.84 10
LPPF
15,60 15,60 15,87 15,60 15,75

150
0
0
5
0
0
0.96
LPPS
229
229
232
229
231
0.87 18
719,200 165.79
LRNA
197
204
204
197
200
1.52 32
12,900
2.58
LRNAW
20
19
19
19
19
-1
2
5.00
86,300
1.64
LSIP
1,905 1,895 1,895 1,880 1,885 -20
898
1.05
10,817,8 20,426.5
00
7
LTLS
830
-5
110
0.60
644,600 538.30
MAIN
2,080 2,090 2,110 2,085 2,100 20
0.96 508
2,628,00
5,518.23
0
MAMI
50
0.00 1
9,900
MAPI
5,500 5,500 5,750 5,475 5,700 200
3.64 225
365,700 2,087.07
MAYA
1,220 1,220 1,285 1,200 1,235 15
1.23 121
250,500 307.35
MBAP
1,300 1,300 1,300 1,300 1,300 0
0.00 47
164,900 214.37
179
590
835
50
179
600
850
50
174
590
825
50
176
600
825
50
3.04
5.00
1,74 85,353,1 89,442.1

7
00
5
17,400
10.37
1,68 1,867,80 29,426.5

1
0
1
0.49
MBSS
790
800
820
780
820
30
3.80 61
413,200 327.51
MBTO
194
195
198
195
198
2.06 2
200
0.04
MCOR
236
232
232
230
230
-6
2
2.54
200
0.05
MCOR23
W
20
26
20
21
-2
17
8.70
413,000 8.62
MCOR38
W2
40
40
40
40
5.26 1
100
0.00
3.29
MDIA
3,600 3,650 3,650 3,650 3,650 50
1.39 9
900
MDLN
515
15
2.91 478
20,780,1 10,745.0
00
9
MEDC
2,755 2,755 2,830 2,755 2,775 20
0.73 212
227,800 638.92
MEGA
2,000 1,980 1,980 1,980 1,980 -20
2
1.00
300
META
192
192
195
192
193
0.52 642
87,959,5 16,982.0
00
3
MFIN
895
870
890
870
890
-5
7
0.56
22,800
20.09
MGNA
91
90
91
90
91
0.00 2
10,300
0.93
MICE
359
359
360
359
360
0.28 11
79,700
28.66
MIRA
50
50
50
50
50
0.00 1
5,000
0.25
MITI
177
166
177
166
177
0.00 4
2,300
0.38
MLBI
11,85 11,72 11,82 11,70 11,72

-125
13
0
5
5
0
5
1.05
48,500
568.23
MLIA
505
510
510
510
510
0.99 9
32,500
16.57
MLPL
750
755
790
750
785
35
4.67
1,26 19,422,2 14,968.0

6
00
6
MNCN
2,875 2,875 2,900 2,825 2,885 10
0.35
1,58 4,258,90 12,231.5

2
0
6
MPMX
800
90
1.25
MPPA
3,050 3,075 3,210 3,050 3,205 155
5.08
MRAT
335
0.00 5
23,600
7.90
MSKY
1,695 1,700 1,700 1,700 1,700 5
0.29 6
19,100
32.47
MTDL
610
0.82 67
1,633,90
992.89
0
510
855
325
615
530
855
335
615
505
790
325
605
530
790
335
615
-10
0.59
315,700 251.22
2,36 63,780,9 200,705.

0
00
67
MTFN
162
162
162
160
160
-2
70
1.23
15,503,1
2,505.33
00
MTLA
431
431
431
430
431
0.00 7
16,700
7.20
MYOH
439
441
450
435
439
0.00 20
46,900
20.72
MYOR
23,80 23,82 25,50 23,82 24,90 1,10

4.62 194
0
5
0
5
0
0
71,000
1,747.87
MYRX
685
1,33 33,227,8 22,864.9

1
00
0
680
700
680
690
0.73
MYRXP 61
57
62
56
60
-1
21
1.64
283,900 16.49
MYTX
108
108
108
105
105
-3
6
2.78
10,700
NIKL
129
129
130
128
130
0.78 16
298,100 38.17
NIPS
488
490
495
489
491
0.61 152
5,475,10
2,691.54
0
NIRO
197
207
208
196
203
3.05
NISP
1,350 1,325 1,350 1,325 1,350 0
0.00 2
300
NOBU
740
0.68 47
979,400 734.55
NRCA
1,115 1,125 1,190 1,115 1,185 70
6.28 250
4,023,00
4,692.79
0
750
750
745
745
1.13
1,29 174,113, 35,244.0

0
800
8
0.40
NRCA235
W
229
240
229
240
2.13 28
901,500 214.84
PADI
650
650
660
635
650
0.00 240
807,400 522.80
PANR
451
451
452
451
452
0.22 26
187,600 84.72
PANS
5,000 4,875 4,910 4,875 4,910 -90
4
1.80
400
PBRX
458
0.00 883
23,914,6 10,963.4
00
1
-19
10.3 1
3
400
458
165
459
165
457
165
458
165
1.96
PDES
184
0.07
PGAS
5,350 5,300 5,425 5,300 5,400 50
0.93
PGLI
94
101
101
101
101
7.45 1
100
0.01
PICO
148
141
147
141
147
-1
5
0.68
22,600
3.23
2,15 23,128,0 124,002.

8
00
62
PJAA
2,650 2,750 2,875 2,750 2,870 220
8.30 96
517,500 1,481.30
PKPK
79
58
6.33
2,138,90
157.27
0
PLAS
1,590 1,590 1,600 1,590 1,595 5
0.31 272
23,052,3 36,755.2
00
9
PNBN
935
940
980
940
980
45
4.81 61
1,365,90
1,310.12
0
PNBSW
73
73
73
72
72
-1
2
1.37
200
PNLF
271
271
280
271
279
2.95 501
7,945,00
2,197.12
0
PNSE
590
610
610
610
610
20
3.39 1
100
POLY
84
83
89
83
85
1.19 161
487,400 42.27
PRAS
186
186
186
184
184
-2
9
1.08
15,300
PSAB
540
550
555
535
555
15
2.78 24
157,600 85.46
PSKT
850
850
850
850
850
0.00 1
3,000
PTBA
11,15 11,15 11,37 11,00 11,32

175
0
0
5
0
5
1.57
1,07 2,017,60 22,569.2

5
0
8
PTPP
3,630 3,665 3,700 3,650 3,700 70
1.93
2,20 10,392,7 38,217.5

5
00
6
PTRO
920
910
920
910
915
-5
17
0.54
16,900
15.39
PUDP
420
435
435
435
435
15
3.57 3
700
0.30
PWON 483
485
498
482
495
12
2.48
5,17 228,758, 112,567.

8
300
95
PYFA
135
137
141
137
138
2.22
1,78 3,467,50
483.64
9
0
R920
LQ45X
926
928
926
928
0.87 2
1,000
3,199,80
4,979.26
0
81
81
69
74
-5
RAJA
1,510 1,515 1,590 1,515 1,570 60
3.97 364
RALS
800
805
855
805
850
50
6.25
RANC
380
380
400
380
384
1.05 13
RBMS
95
96
102
95
100
5.26
0.01
0.06
2.84
2.55
0.93
1,05 17,546,6 14,774.2

1
00
6
95,000
37.07
2,45 3,875,10
386.24
3
0
RIGS
245
ROTI
2.86 7
13,600
1,330 1,340 1,400 1,335 1,395 65
4.89 698
3,686,50
5,102.77
0
RUIS
210
4
0.95
22,100
SAME
2,810 2,810 2,815 2,800 2,800 -10
685
0.36
1,023,60
2,877.00
0
SCBD
2,200 2,495 2,495 2,200 2,200 0
0.00 7
1,800
SCMA
3,675 3,675 3,705 3,550 3,650 -25
1,05 3,126,50 11,487.9

0.68 1
0
2
SDMU
530
530
535
525
525
-5
16
0.94
101,300 53.42
SDPC
85
85
85
84
84
-1
4
1.18
95,000
8.03
SDRA
1,000 1,000 1,000 1,000 1,000 0
0.00 1
500
0.50
SGRO
1,880 1,875 1,905 1,875 1,895 15
0.80 61
19,300
36.56
SIAP
414
414
416
413
414
0.00
SIDO
580
580
600
580
600
20
3.45 310
4,244,60
2,511.98
0
SILO
13,05 13,10 13,57 13,10 13,45

400
0
0
5
0
0
3.07 348
4,691,60 63,204.3
0
9
SIMP
700
700
715
700
710
10
1.43 207
1,246,30
883.86
0
SIPD
50
50
51
50
51
2.00 149
4,080,80
204.05
0
SKBM
965
900
900
900
900
-65
1
6.74
5,000
SMBR
366
367
370
365
369
0.82 239
2,363,60
868.71
0
SMCB
1,910 1,910 1,930 1,910 1,925 15
0.79 239
1,213,00
2,331.19
0
0.82 8
25,800
3.13
18,800
218.25
SMDM 122
245
207
122
252
210
123
245
207
121
252
208
123
-2
3.40
4.58
4.17
6,14 166,462, 69,034.8

9
400
4
4.50
SMDR
12,50 12,10 12,10 11,40 11,75

-750
48
0
0
0
0
0
6.00
SMGR
14,10 14,17 14,22 14,12 14,20

100
0
5
5
5
0
0.71
1,76 3,285,10 46,545.4

8
0
5
SMMT
1,795 1,790 1,790 1,790 1,790 -5
43
17,600
31.50
0.28
SMRA
1,610 1,580 1,680 1,580 1,670 60
3.73 950
22,406,5 36,852.7
00
3
SMRU
341
341
344
338
343
0.59 432
7,979,30
2,725.68
0
SMRU180
W
175
195
175
195
15
8.33 3
5,400
1.04
396.10
SMSM
4,950 4,940 4,950 4,850 4,900 -50
60
1.01
80,200
SOCI
630
630
645
630
640
10
1.59 630
15,935,6 10,182.6
00
5
SPMA
192
199
199
199
199
3.65 1
100
SRAJ
217
217
220
217
220
1.38 324
1,938,20
422.04
0
SRIL
163
164
172
162
169
3.68
SSIA
1,060 1,070 1,105 1,065 1,090 30
2.83 378
SSMS
1,710 1,705 1,710 1,690 1,695 -15
3,33 19,059,6 32,329.7

0.88 6
00
5
SSTM
104
107
107
101
105
0.96 15
94,800
9.74
STAR
50
50
50
50
50
0.00 4
900
0.04
SUGI
415
415
418
415
415
0.00
SULI
57
58
58
57
57
0.00 10
353,600 20.26
TARA
460
460
464
460
463
0.65 509
51,864,7 23,929.7
00
4
TARAW
340
346
354
346
354
14
4.12 79
30,360,3 10,626.1
00
2
TAXI
1,080 1,080 1,090 1,065 1,070 -10
246
0.93
1,181,10
1,274.38
0
TBIG
9,500 9,550 9,625 9,525 9,575 75
0.79 741
739,200 7,077.12
TBLA
695
695
710
690
695
0.00 20
504,800 351.85
TELE
935
935
950
935
940
0.53 311
1,861,90
1,753.15
0
TIFA
220
229
229
220
220
0.00 5
23,100
TINS
1,195 1,195 1,195 1,180 1,185 -10
559,800 663.09
0.02
1,03 112,950, 18,849.4

3
000
2
4,538,80
4,947.70
0
1,12 64,516,0 26,829.3

0
00
4
169
5.11
0.84
TIRT
78
79
79
74
77
-1
23
1.28
264,700 20.09
TKIM
825
830
830
820
830
0.61 103
254,700 210.62
TLKM
2,915 2,925 2,930 2,880 2,900 -15
2,05 25,816,2 75,026.0

0.51 8
00
2
TMAS
2,140 2,120 2,120 2,110 2,120 -20
22
0.93
TMPI
469
469
473
469
472
0.64
TMPO
120
119
119
115
117
-3
27
2.50
135,400 15.72
TOBA
910
910
910
860
900
-10
15
1.10
26,500
TOTL
1,130 1,135 1,140 1,125 1,140 10
0.88 186
551,400 624.91
TRAM
154
163
163
112
115
-39
10,4 552,538, 71,135.4

25.3
69
100
2
2
TRIL
52
53
53
52
52
0.00 17
136,100 7.15
TRIM
68
67
68
65
66
-2
16
2.94
290,000 19.28
TRIS
361
361
361
355
356
-5
102
1.39
3,889,00
1,402.43
0
TSPC
2,635 2,650 2,680 2,650 2,655 20
0.76 92
414,200 1,101.24
TURI
605
0.83 18
340,000 206.64
ULTJ
3,940 4,000 4,300 4,000 4,200 260
6.60 122
231,100 968.28
UNTR
17,15 17,15 17,47 17,15 17,45

300
0
0
5
0
0
1.75
1,48 1,229,00 21,327.2

5
0
5
UNVR
35,95 35,00 36,00 35,00 35,97

25
0
0
0
0
5
0.07
1,01
17,141.1
479,000
8
0
605
610
605
610
43,700
92.64
1,16 39,871,6 18,742.6

3
00
5
22.93
VICO-W 15
14
14
14
14
-1
5
6.67
220,000 3.08
VIVA
460
460
469
457
457
-3
190
0.65
1,926,50
891.83
0
VOKS
710
705
705
705
705
-5
1
0.70
20,000
14.10
WAPO
72
72
73
72
73
1.39 4
20,200
1.45
WEHA
251
251
251
250
251
0.00 23
112,900 28.33
WICO
97
106
106
96
99
2.06 79
427,700 42.31
WIIM
590
600
600
575
590
0.00 78
931,400 548.65
WIKA
3,595 3,615 3,620 3,580 3,595 0
0.00 894
5,108,60 18,372.4
0
4
WINS
800
810
845
795
805
0.63 722
8,842,20
7,268.99
0
WOMF 165
170
173
170
173
4.85 3
1,200
0.20
1,26 21,742,9 32,979.3

5
00
8
WSKT
1,515 1,520 1,530 1,505 1,520 5
0.33
WTON
1,320 1,310 1,330 1,310 1,320 0
0.00 385
2,379,40
3,142.29
0
XCID
100
100
100
100
100
0.00 2
800
0.08
XIIT
466
470
470
470
470
0.86 2
1,100
0.52
XIJI
705
710
710
710
710
0.71 14
1,400
0.99
XISR
300
300
300
300
300
0.00 1
100
0.03
ZBRA
128
128
128
126
126
-2
85
1.56
687,900 87.98

Stock Code

Uploaded by

Copyright:

Available Formats

Stock Code

Uploaded by

Copyright:

Available Formats

Stock

Prev Open High

24,17 24,05 24,05 23,87 23,90

6,350 6,400 6,450 6,400 6,400 50

3,600 3,650 3,695 3,600 3,650 50

1,370 1,370 1,460 1,370 1,440 70

3,550 3,580 3,585 3,545 3,560 10

6,975 7,000 7,075 6,950 7,000 25

1,005 1,015 1,020 1,000 1,020 15

2,030 2,035 2,135 2,025 2,120 90

1,15 8,610,90 18,182.0

4,575 4,600 4,605 4,510 4,580 5

1,12 5,147,40 23,465.1

8,600 8,300 8,500 8,250 8,300 -300

1,050 1,055 1,070 1,045 1,050 0

1,17 32,840,7 24,040.0

3,00 33,468,4 33,749.9

1,815 1,810 1,820 1,810 1,815 0

7,675 7,725 7,725 7,650 7,725 50

3,780 3,790 3,825 3,790 3,810 30

1,070 1,030 1,030 1,030 1,030 -40

13,07 13,05 13,20 13,05 13,17

1,600 1,595 1,595 1,595 1,595 -5

1,70 13,894,7 106,886.

1,52 118,777, 71,071.3

1,32 3,524,40 46,340.5

5,975 6,000 6,050 5,975 6,050 75

11,42 11,50 11,57 11,37 11,40

3,40 15,162,1 173,541.

1,010 1,015 1,025 980

2,47 83,412,4 83,552.9

4,650 4,615 4,650 4,615 4,650 0

11,02 11,02 11,45 11,02 11,17

1,180 1,190 1,215 1,155 1,190 10

10,97 10,97 10,97 10,87 10,90

1,22 5,076,10 55,330.6

2,13 7,507,60 14,504.6

1,945 1,950 1,965 1,890 1,945 0

1,545 1,500 1,545 1,500 1,545 0

2,060 2,060 2,145 2,060 2,135 75

1,210 1,220 1,225 1,215 1,215 5

4,075 4,100 4,100 4,075 4,075 0

1,97 25,553,6 53,564.2

2,34 163,898, 16,089.5

1,78 55,684,5 19,076.5

6,925 7,000 7,050 7,000 7,000 75

1,485 1,400 1,450 1,400 1,450 -35

2,685 2,600 2,680 2,600 2,680 -5

3,835 3,850 3,920 3,835 3,915 80

1,18 5,945,80 23,097.0

1,75 208,886, 25,120.1

1,440 1,445 1,475 1,430 1,470 30

3,000 3,025 3,055 3,000 3,055 55

370,0 360,0 360,0 360,0 360,0

3,950 3,950 3,990 3,950 3,980 30

1,600 1,600 1,600 1,600 1,600 0

7,800 7,800 7,800 7,800 7,800 0

1,025 1,030 1,080 1,025 1,075 50

4,755 4,775 4,800 4,775 4,790 35

1,875 1,875 1,875 1,875 1,875 0

1,665 1,665 1,665 1,665 1,665 0

1,18 29,059,6 17,682.2

53,02 54,00 56,57 54,00 56,10 3,07

1,270 1,270 1,285 1,260 1,275 5

2,200 2,200 2,205 2,200 2,200 0

3,900 3,890 3,900 3,555 3,560 -340

1,740 1,730 1,755 1,730 1,750 10

14,50 14,50 14,80 14,50 14,65

3,900 3,900 3,900 3,900 3,900 0

5,875 5,875 5,875 5,650 5,850 -25

3,425 3,490 3,520 3,465 3,510 85

1,50 3,751,00 13,104.2