No Date Time Code Prev Last Freq Open High

3 20-Dec-20 15:14:59 BBCA 7500 7375 12098 7350 7400

10 20-Dec-20 15:14:59 ICBP 8800 8825 1751 8800 8825
21 20-Dec-20 15:14:59 INOV 218 250 7685 230 272
24 20-Dec-20 15:14:59 DYAN 77 78 4698 77 85
16 20-Dec-20 15:14:59 BEEF 69 84 6004 69 89
12 20-Dec-20 15:14:59 KEEN 440 474 1032 442 478
13 20-Dec-20 15:14:59 KINO 2000 2040 168 2000 2040
4 20-Dec-20 15:14:59 ATIC 610 760 2036 660 760
9 20-Dec-20 15:14:59 DOID 268 268 775 270 272
15 20-Dec-20 15:14:59 INAF 2400 2400 325 2400 2430
18 20-Dec-20 15:14:59 FOOD 121 131 1193 121 132
7 20-Dec-20 15:14:59 JRPT 488 490 217 488 490
23 20-Dec-20 15:14:59 IDEA 101 111 595 101 111
2 20-Dec-20 15:14:59 LION 314 392 697 314 392
14 20-Dec-20 15:14:59 ERTX 193 202 438 193 212
1 20-Dec-20 15:14:59 AKSI 426 530 587 436 530
5 20-Dec-20 15:14:59 RONY 330 412 194 348 412
6 20-Dec-20 15:14:59 KBLM 218 216 74 218 218
22 20-Dec-20 15:14:59 BIPI-W 16 16 49 15 16
8 20-Dec-20 15:14:59 BAPI-W 7 7 44 7 7
20 20-Dec-20 15:14:59 GPSO 130 129 71 133 133
17 20-Dec-20 15:14:59 INCI 585 595 22 590 595
19 20-Dec-20 15:14:59 TALF 300 334 28 298 362
11 20-Dec-20 14:10:35 COCO-W 57 300 14 294 300
Low Close Volume Avg Value
7325 7375 74753000 7369.49 5.51E+11
8700 8825 2285700 8775.25 2.01E+10
230 250 63772000 258.41 1.65E+10
76 78 80214500 81.37 6.53E+09
68 84 79039300 82.16 6.49E+09
442 474 8518300 468.71 3.99E+09
2000 2040 1979200 2002.11 3.96E+09
660 760 4832200 732.97 3.54E+09
266 268 9856100 268.12 2.64E+09
2380 2400 690000 2405.43 1.66E+09
121 131 6459700 128.44 8.3E+08
484 490 1553300 487.51 7.57E+08
100 111 4655700 107.31 5E+08
314 392 1222700 380 4.65E+08
192 202 1609200 200.71 3.23E+08
436 530 612400 520.07 3.18E+08
346 412 516100 399.91 2.06E+08
214 216 392800 216.77 85147256
14 16 3952200 14.87 58769214
6 7 4640500 6.02 27935810
128 129 215600 128.84 27777904
570 595 11500 583.78 6713470
296 334 11000 326.02 3586220
90 300 7000 293.57 2054990