No Date Time Code Prev Last Freq Open High

14 06-Oct-20208:59:00 BRPT 1255 1355 16243 1280 1355

2 06-Oct-20208:59:00 BOGA 1235 1240 1660 1235 1250
4 06-Oct-20208:59:00 UNTR 26150 26400 5206 26175 26525
8 06-Oct-20208:59:00 TCPI 7850 8050 1458 7875 8075
11 06-Oct-20208:59:00 INKP 10200 10350 2831 10275 10450
12 06-Oct-20208:59:00 ADRO 2610 2650 5898 2600 2670
3 06-Oct-20208:59:00 TKIM 8450 8725 2889 8475 8850
10 06-Oct-20208:59:00 SMGR 6250 6350 2138 6250 6425
16 06-Oct-20208:59:00 AKRA 1405 1420 5023 1405 1420
1 06-Oct-20208:59:00 PGAS 1340 1355 3387 1350 1370
7 06-Oct-20208:59:00 INCO 5350 5525 1952 5375 5550
13 06-Oct-20208:59:00 MNCN 472 488 2062 472 488
15 06-Oct-20208:59:00 SCMA 143 151 3906 144 154
9 06-Oct-20208:59:00 ENRG 240 246 1930 240 250
6 06-Oct-20208:59:00 BMTR 276 280 1110 276 280
5 06-Oct-20208:59:00 RAJA 910 915 644 910 915
Low Close Volume Avg Value
1270 1355 1.45E+08 1317.63 1.9E+11
1235 1240 1.19E+08 1241.6 1.48E+11
26175 26400 4367500 26390.82 1.15E+11
7475 8050 10250100 7743.31 7.94E+10
10175 10350 5483300 10326.85 5.66E+10
2600 2650 20289800 2651.96 5.38E+10
8450 8725 4594000 8652.07 3.97E+10
6250 6350 5913300 6355 3.76E+10
1395 1420 24624700 1406.19 3.46E+10
1350 1355 21086700 1357.72 2.86E+10
5375 5525 3420900 5497.19 1.88E+10
468 488 34985000 478.49 1.67E+10
144 151 82921700 149.89 1.24E+10
238 246 41722300 243.89 1.02E+10
274 280 33106100 276.59 9.16E+09
870 915 5646200 892.32 5.04E+09