No Date Time Code Prev Last Freq Open High

54 31-Oct-20208:59:00 TLKM 3420 3490 11359 3400 3510

51 31-Oct-20208:59:00 INKP 9300 9600 4942 9300 9600
30 31-Oct-20208:59:00 HUMI 133 144 20445 133 158
4 31-Oct-20208:59:00 EXCL 2050 2270 3603 2050 2270
18 31-Oct-20208:59:00 TKIM 7375 7650 2855 7375 7650
70 31-Oct-20208:59:00 CMNT 935 940 2475 930 940
56 31-Oct-20208:59:00 SMRA 510 535 3844 520 540
10 31-Oct-20208:59:00 BUMI 112 113 3736 112 114
3 31-Oct-20208:59:00 BFIN 1000 1025 1578 1005 1050
44 31-Oct-20208:59:00 JSMR 4160 4260 2763 4160 4260
57 31-Oct-20208:59:00 INTP 9225 9275 2041 9225 9325
61 31-Oct-20208:59:00 MPMX 995 1000 1823 995 1005
62 31-Oct-20208:59:00 NSSS 130 161 6174 114 167
20 31-Oct-20208:59:00 ARTO 1565 1575 2884 1600 1620
38 31-Oct-20208:59:00 MKPI 27450 27875 171 27500 28500
40 31-Oct-20208:59:00 INDY 1805 1815 2674 1800 1815
36 31-Oct-20208:59:00 SSMS 1140 1145 1577 1140 1155
29 31-Oct-20208:59:00 PTPP 565 565 1635 565 580
53 31-Oct-20208:59:00 IPTV 52 53 1718 53 53
16 31-Oct-20208:59:00 JATI 73 73 3194 73 73
45 31-Oct-20208:59:00 BIRD 1945 1980 2538 1945 2020
31 31-Oct-20208:59:00 BBYB 210 224 1565 210 224
71 31-Oct-20208:59:00 SCMA 148 151 4420 149 151
8 31-Oct-20208:59:00 GZCO 83 87 1646 83 89
6 31-Oct-20208:59:00 WIRG 108 111 947 109 111
46 31-Oct-20208:59:00 ADMF 10225 10425 193 10250 10525
25 31-Oct-20208:59:00 MMIX 177 180 3098 177 180
65 31-Oct-20208:59:00 MPPA 60 61 649 61 62
42 31-Oct-20208:59:00 BVIC 88 89 394 88 93
52 31-Oct-20208:59:00 IATA 50 51 337 50 51
24 31-Oct-20208:59:00 BBSS 82 92 796 74 103
13 31-Oct-20208:59:00 WTON 132 137 356 132 137
66 31-Oct-20208:59:00 ISAP 11 12 1025 11 12
19 31-Oct-20208:59:00 NETV 57 62 503 57 62
2 31-Oct-20208:59:00 HALO 50 50 367 50 51
1 31-Oct-20208:59:00 WEGE 90 92 231 91 93
33 31-Oct-20208:59:00 ADCP 56 56 349 56 57
59 31-Oct-20208:59:00 MTWI 81 81 249 82 82
64 31-Oct-20208:59:00 SRAJ 356 364 141 356 366
72 31-Oct-20208:59:00 R-LQ45X 1017 1021 16 1017 1021
55 31-Oct-20208:59:00 MLBI 8250 8275 39 8275 8300
22 31-Oct-20208:59:00 TOOL-W 6 7 89 7 8
41 31-Oct-20208:59:00 SDRA 565 565 29 570 570
63 31-Oct-20208:59:00 BNLI 900 905 33 900 910
60 31-Oct-20208:59:00 IRSX-W 3 3 62 3 4
9 31-Oct-20208:59:00 PKPK 312 314 21 312 322
11 31-Oct-20208:59:00 XBES 1001 1004 1 1004 1004
32 31-Oct-20208:59:00 XIHD 632 633 10 631 633
28 31-Oct-20208:59:00 XMLF 921 925 2 920 925
43 31-Oct-20208:59:00 XIPI 217 217 4 216 217
69 31-Oct-20208:59:00 MAXI-W 3 4 44 3 4
23 31-Oct-20208:59:00 XSSK 748 752 1 752 752
14 31-Oct-20208:59:00 XBIN 575 578 1 578 578
Low Close Volume Avg Value
3400 3490 66801600 3475.9 2.32E+11
9200 9600 10601900 9487.68 1.01E+11
133 144 4.55E+08 148.47 6.76E+10
2000 2270 23836800 2104.45 5.02E+10
7200 7650 5728100 7457.37 4.27E+10
900 940 45217100 920.77 4.16E+10
510 535 75128900 523.86 3.94E+10
108 113 3.41E+08 111.07 3.79E+10
1005 1025 21133800 1033.98 2.19E+10
4060 4260 4662100 4197.76 1.96E+10
9025 9275 2114100 9196.53 1.94E+10
985 1000 14204900 992.67 1.41E+10
114 161 81767400 146 1.19E+10
1535 1575 7374000 1579.5 1.16E+10
27000 27875 379900 27407.23 1.04E+10
1750 1815 5291300 1784.19 9.44E+09
1090 1145 7516000 1119.84 8.42E+09
560 565 14357800 570.12 8.19E+09
51 53 1.48E+08 51.9 7.69E+09
71 73 78007900 71.99 5.62E+09
1945 1980 2727800 1984.77 5.41E+09
210 224 20714200 219.1 4.54E+09
146 151 26844200 148.29 3.98E+09
82 87 27305000 86.34 2.36E+09
107 111 16617400 108.68 1.81E+09
10250 10425 161800 10420.01 1.69E+09
172 180 8013700 176.17 1.41E+09
58 61 15304200 59.53 9.11E+08
88 89 8972800 90.43 8.11E+08
50 51 14803000 50.18 7.43E+08
74 92 7998100 90.78 7.26E+08
130 137 5364100 133.77 7.18E+08
10 12 60753600 11.06 6.72E+08
57 62 8633100 60.77 5.25E+08
50 50 8353600 50.06 4.18E+08
90 92 3743100 91.12 3.41E+08
55 56 5225500 55.42 2.9E+08
80 81 2977500 80.62 2.4E+08
342 364 368200 353.99 1.3E+08
1010 1021 74900 1014.48 75984552
8225 8275 8800 8257.1 72662480
6 7 6837600 7.27 49709352
560 565 81800 565.09 46224362
900 905 44000 906.42 39882480
3 3 9683500 3 29050500
312 314 64800 315.27 20429496
1004 1004 20000 1004 20080000
628 633 30800 629.62 19392296
920 925 20100 924.98 18592098
216 217 80600 216.01 17410406
3 4 5332400 3.02 16103848
752 752 20000 752 15040000
578 578 20000 578 11560000
15 31-Oct-20208:59:00 XBID 510 513 1 513 513
26 31-Oct-20208:59:00 XBSK 463 465 1 465 465
12 31-Oct-20208:59:00 LCKM 288 286 9 286 286
7 31-Oct-20208:59:00 CINT 170 179 12 179 179
35 31-Oct-20208:59:00 XIIT 526 528 11 528 528
27 31-Oct-20208:59:00 XMIG 211 212 1 212 212
67 31-Oct-20208:59:00 EMDE 125 126 10 125 129
17 31-Oct-20208:59:00 BMRIDRCF 284 292 3 302 302
49 31-Oct-20208:59:00 ANTMDRC 7 7 4 7 10
58 31-Oct-20208:59:00 BMRIDRCX 222 226 2 240 240
21 31-Oct-20208:59:00 TLKMZPCX 25 26 4 25 26
39 31-Oct-20208:59:00 TLKMDRC 50 55 1 55 55
5 31-Oct-20208:59:00 SMGRZPC 115 115 0 115 115
34 31-Oct-20208:59:00 XIID 507 507 0 507 507
37 31-Oct-20208:59:00 ESSAZPC 99 99 0 99 99
47 31-Oct-20208:59:00 XCEG 92 92 0 92 92
48 31-Oct-20208:59:00 BMRIZPCG 131 131 0 131 131
50 31-Oct-20208:59:00 BBRIZPCX 356 356 0 356 356
68 31-Oct-20208:59:00 BUKADRC 27 27 0 27 27
513 513 20000 513 10260000
465 465 20000 465 9300000
286 286 21000 286 6006000
176 179 31800 178.32 5670576
523 528 9600 526.43 5053728
212 212 20000 212 4240000
125 126 4700 125.89 591683
284 292 1300 286 371800
7 7 14800 7.12 105376
226 226 200 233 46600
23 26 1800 24.72 44496
55 55 100 55 5500
115 115 0 115 0
507 507 0 507 0
99 99 0 99 0
92 92 0 92 0
131 131 0 131 0
356 356 0 356 0
27 27 0 27 0