Home MS DATA

MS DATA

<date> <ticker> <open> <high> <low> <close> <volume>
3/5/2021 >IHSG 6263.044 6307.683 6245.308 6258.749 1.84E+08
3/5/2021 AALI 10950 10950 10700 10850 1541800
3/5/2021 ABBA 74 74 71 73 16515300
3/5/2021 ABDA 6950 6950 6950 6950 1000
3/5/2021 ABMM 755 755 745 745 10700
3/5/2021 ACES 1570 1585 1555 1565 47689400
3/5/2021 ACST 370 372 358 358 18509000
3/5/2021 ADES 1665 1710 1665 1680 195600
3/5/2021 ADHI 1360 1375 1305 1320 31736000
3/5/2021 ADMF 8450 8475 8425 8450 91500
3/5/2021 ADMG 173 176 172 174 385900
3/5/2021 ADRO 1210 1220 1175 1180 1.57E+08
3/5/2021 AGAR 418 418 418 418 400
3/5/2021 AGII 1255 1300 1220 1270 13397500
3/5/2021 AGRO 1260 1290 1200 1215 1.4E+08
3/5/2021 AGRS 725 860 690 805 24836700
3/5/2021 AHAP 60 65 57 61 1058800
3/5/2021 AIMS 300 300 300 300 0
3/5/2021 AISA 280 306 268 302 1.63E+08
3/5/2021 AKKU 50 50 50 50 11900
3/5/2021 AKPI 494 494 492 492 2500
3/5/2021 AKRA 3350 3460 3340 3400 30435300
3/5/2021 AKSI 770 770 760 765 12900
3/5/2021 ALDO 464 464 440 440 46500
3/5/2021 ALKA 238 238 238 238 1200
3/5/2021 ALMI 240 250 238 250 10900
3/5/2021 ALTO 334 334 334 334 0
3/5/2021 AMAG 232 232 228 230 24700
3/5/2021 AMAN 292 292 292 292 83200
3/5/2021 AMAR 630 685 535 535 87857900
3/5/2021 AMFG 3440 3450 3370 3440 87900
3/5/2021 AMIN 244 244 238 238 2800
3/5/2021 AMOR 3150 3180 3120 3130 2045100
3/5/2021 AMRT 905 950 875 950 2041600
3/5/2021 ANDI 51 51 50 50 5107000
3/5/2021 ANJT 675 675 675 675 19800
3/5/2021 ANTM 2370 2520 2350 2420 7.45E+08
3/5/2021 APEX 500 525 490 500 104500
3/5/2021 APIC 795 795 775 785 10516300
3/5/2021 APII 176 177 175 176 586100
3/5/2021 APLI 218 218 210 210 81300
3/5/2021 APLN 177 177 172 173 26271400
3/5/2021 ARGO 1660 1780 1660 1780 900
3/5/2021 ARII 179 179 168 168 24200
3/5/2021 ARKA 50 50 50 50 1195800
3/5/2021 ARMY 50 50 50 50 0
3/5/2021 ARNA 715 770 715 770 1159700
3/5/2021 ARTA 260 310 260 272 151400
3/5/2021 ARTI 50 50 50 50 67500
3/5/2021 ARTO 9300 10500 9275 9500 13454000
3/5/2021 ASBI 292 292 292 292 0
3/5/2021 ASDM 905 905 900 900 1000
3/5/2021 ASGR 795 800 785 795 542900
3/5/2021 ASII 5525 5575 5475 5500 48034400
3/5/2021 ASJT 270 280 262 262 274900
3/5/2021 ASMI 925 925 920 920 5200
3/5/2021 ASPI 60 61 57 57 5268700
3/5/2021 ASPI-W 14 20 14 17 24642700
3/5/2021 ASRI 236 242 232 238 54536200
3/5/2021 ASRM 1525 1550 1510 1550 700
3/5/2021 ASSA 1350 1615 1300 1440 1E+08
3/5/2021 ATAP 111 111 105 110 113500
3/5/2021 ATIC 725 725 685 695 1400
3/5/2021 AUTO 1080 1140 1055 1105 5777200
3/5/2021 AYLS 51 54 51 51 7365500
3/5/2021 BABP 125 125 125 125 0
3/5/2021 BABP-W3 124 124 124 124 0
3/5/2021 BABP-W4 111 111 111 111 0
3/5/2021 BACA 840 840 780 780 1.03E+08
3/5/2021 BACA-W2 80 80 80 80 0
3/5/2021 BAJA 127 134 123 128 1625300
3/5/2021 BALI 680 685 670 680 16000
3/5/2021 BANK 2020 2140 1940 1975 40811100
3/5/2021 BANK-W 1895 1980 1760 1810 1913200
3/5/2021 BAPA 50 51 50 51 1028700
3/5/2021 BAPI 50 50 50 50 974000
3/5/2021 BAPI-W 6 12 5 10 1.27E+09
3/5/2021 BATA 710 710 710 710 31100
3/5/2021 BAYU 1100 1100 1100 1100 0
3/5/2021 BBCA 33600 34625 33600 34000 22374300
3/5/2021 BBHI 2410 2410 2410 2410 0
3/5/2021 BBKP 590 590 570 570 1.36E+08
3/5/2021 BBLD 510 510 510 510 83700
3/5/2021 BBMD 1420 1650 1410 1475 368700
3/5/2021 BBNI 5900 6050 5875 6000 24103600
3/5/2021 BBRI 4740 4770 4700 4770 64715600
3/5/2021 BBRM 50 50 50 50 2700
3/5/2021 BBSI 3050 3600 3000 3110 2343800
3/5/2021 BBSS 83 86 78 81 8344900
3/5/2021 BBSS-W 7 12 6 10 5.16E+08
3/5/2021 BBTN 2100 2160 2080 2110 38309000
3/5/2021 BBYB 780 790 725 725 37835300
3/5/2021 BCAP 150 154 143 143 38055000
3/5/2021 BCIC 700 700 700 700 0
3/5/2021 BCIP 67 68 64 65 4032100
3/5/2021 BDMN 3160 3190 3120 3130 986000
3/5/2021 BEEF 126 129 125 127 3845300
3/5/2021 BEKS 112 116 107 112 6.06E+08
3/5/2021 BELL 148 150 148 148 3443500
3/5/2021 BESS 236 236 224 226 11700
3/5/2021 BESS-W 129 150 115 121 78900
3/5/2021 BEST 158 158 155 155 18654500
3/5/2021 BFIN 675 680 655 665 36163000
3/5/2021 BGTG 264 264 264 264 0
3/5/2021 BHAT 610 620 590 590 1.46E+08
3/5/2021 BHIT 71 73 67 67 1.91E+08
3/5/2021 BIKA 174 176 165 165 12000
3/5/2021 BIMA 50 50 50 50 1600
3/5/2021 BINA 1470 1485 1410 1480 3861000
3/5/2021 BIPI 50 50 50 50 1148100
3/5/2021 BIPI-W 13 17 11 14 83230800
3/5/2021 BIPP 52 64 50 54 46984200
3/5/2021 BIRD 1320 1320 1260 1265 3518300
3/5/2021 BISI 1120 1155 1115 1155 224700
3/5/2021 BJBR 1585 1585 1535 1575 7110500
3/5/2021 BJTM 855 860 835 835 55318900
3/5/2021 BKDP 51 52 50 50 613300
3/5/2021 BKSL 51 52 50 50 3.73E+08
3/5/2021 BKSW 280 324 270 318 3.86E+08
3/5/2021 BLTA 50 50 50 50 19300
3/5/2021 BLTZ 2600 2600 2600 2600 0
3/5/2021 BLUE 685 685 675 675 95800
3/5/2021 BMAS 1080 1225 1080 1225 1689000
3/5/2021 BMRI 6525 6575 6450 6475 43619500
3/5/2021 BMSR 78 81 78 79 20700
3/5/2021 BMTR 266 270 262 268 44908500
3/5/2021 BNBA 3320 3320 3320 3320 0
3/5/2021 BNBR 50 50 50 50 27600
3/5/2021 BNGA 1125 1140 1075 1095 30093000
3/5/2021 BNII 456 468 426 436 1.24E+08
3/5/2021 BNLI 2280 2330 2250 2260 323200
3/5/2021 BOGA 1305 1315 1285 1315 52290000
3/5/2021 BOLA 270 292 270 290 499900
3/5/2021 BOLT 1075 1280 1075 1280 174200
3/5/2021 BOSS 116 117 111 113 9638800
3/5/2021 BPFI 1075 1075 1075 1075 0
3/5/2021 BPII 7550 7550 7550 7550 0
3/5/2021 BPTR 87 90 82 84 846700
3/5/2021 BRAM 4800 4800 4800 4800 200
3/5/2021 BRIS 2680 2710 2580 2630 42364300
3/5/2021 BRMS 82 82 80 81 58542600
3/5/2021 BRNA 1170 1200 1170 1200 500
3/5/2021 BRPT 1050 1065 1020 1025 33661600
3/5/2021 BRPT-W 880 880 870 870 2200
3/5/2021 BSDE 1200 1220 1190 1205 26412400
3/5/2021 BSIM 1200 1250 995 995 32042800
3/5/2021 BSIM-W3 875 910 320 348 11057500
3/5/2021 BSSR 1545 1545 1505 1505 21300
3/5/2021 BSWD 1750 1750 1750 1750 0
3/5/2021 BTEK 50 50 50 50 5300
3/5/2021 BTEL 50 50 50 50 0
3/5/2021 BTON 298 298 280 298 57300
3/5/2021 BTPN 2920 2920 2900 2920 27600
3/5/2021 BTPS 3920 3920 3650 3650 12416100
3/5/2021 BUDI 108 113 106 108 9057300
3/5/2021 BUKK 890 900 865 865 10700
3/5/2021 BULL 306 308 302 306 3.03E+08
3/5/2021 BULL-W2 108 109 106 108 70600
3/5/2021 BUMI 61 61 59 60 1.75E+08
3/5/2021 BUVA 53 56 52 56 498400
3/5/2021 BVIC 308 308 308 308 0
3/5/2021 BWPT 115 116 113 113 24375300
3/5/2021 BYAN 13000 13000 13000 13000 5400
3/5/2021 CAKK 71 74 66 66 20478300
3/5/2021 CAMP 244 248 242 242 2096700
3/5/2021 CANI 304 304 304 304 56400
3/5/2021 CARE 336 338 312 318 1.43E+08
3/5/2021 CARS 50 50 50 50 78600
3/5/2021 CASA 390 390 390 390 12900
3/5/2021 CASA-W 352 352 352 352 0
3/5/2021 CASH 328 328 294 304 5030100
3/5/2021 CASH-W 20 20 12 16 59470400
3/5/2021 CASS 256 260 256 256 1362000
3/5/2021 CBMF 460 460 456 456 320500
3/5/2021 CCSI 230 230 224 224 189300
3/5/2021 CEKA 1855 1855 1800 1830 26300
3/5/2021 CENT 179 184 175 181 22503400
3/5/2021 CFIN 258 276 256 260 1214000
3/5/2021 CINT 246 246 240 240 3900
3/5/2021 CITA 2890 2950 2890 2950 400
3/5/2021 CITY 234 234 200 216 95400
3/5/2021 CITY-W 63 95 63 68 1039100
3/5/2021 CLAY 1165 1165 1085 1165 9700
3/5/2021 CLEO 464 470 460 468 5040500
3/5/2021 CLPI 840 840 820 830 27800
3/5/2021 CMNP 1750 1825 1680 1825 691100
3/5/2021 CMNP-W 700 800 700 760 304900
3/5/2021 CMPP 184 184 184 184 0
3/5/2021 CNKO 50 50 50 50 0
3/5/2021 CNTB 250 250 250 250 0
3/5/2021 CNTX 206 206 198 204 114300
3/5/2021 COCO 260 270 248 270 557700
3/5/2021 COCO-W 246 246 246 246 100
3/5/2021 COWL 50 50 50 50 0
3/5/2021 CPIN 6250 6500 6125 6350 13936800
3/5/2021 CPRI 50 50 50 50 106100
3/5/2021 CPRI-W 18 20 18 20 1213600
3/5/2021 CPRO 50 50 50 50 301200
3/5/2021 CSAP 408 408 408 408 10300
3/5/2021 CSIS 58 59 56 59 7101600
3/5/2021 CSMI 1730 1730 1730 1730 0
3/5/2021 CSRA 308 310 300 306 433500
3/5/2021 CTBN 2810 2810 2650 2650 2000
3/5/2021 CTRA 1145 1165 1115 1130 41568100
3/5/2021 CTTH 54 54 53 53 19500
3/5/2021 DADA 56 72 54 72 5.96E+08
3/5/2021 DADA-W 12 41 11 31 5.86E+09
3/5/2021 DART 208 208 208 208 500
3/5/2021 DAYA 370 370 348 348 6600
3/5/2021 DCII 12225 12225 12225 12225 0
3/5/2021 DEAL 132 136 130 132 7110500
3/5/2021 DEAL-W 6 6 6 6 100
3/5/2021 DEFI 1690 1690 1665 1675 19300
3/5/2021 DEWA 50 50 50 50 415500
3/5/2021 DFAM 200 206 200 206 74400
3/5/2021 DFAM-W 126 168 126 168 1300
3/5/2021 DGIK 50 50 50 50 3431500
3/5/2021 DGNS 535 535 510 510 12294300
3/5/2021 DIGI 370 370 370 370 0
3/5/2021 DILD 204 204 200 202 9710500
3/5/2021 DIVA 2490 2490 2420 2420 223200
3/5/2021 DKFT 170 175 166 171 31529800
3/5/2021 DLTA 3800 3830 3780 3800 100700
3/5/2021 DMAS 234 240 232 236 81041200
3/5/2021 DMMX 410 428 386 418 21148300
3/5/2021 DMND 910 910 890 910 12800
3/5/2021 DNAR 460 460 422 422 3875700
3/5/2021 DNET 3260 3360 3260 3330 4900
3/5/2021 DOID 310 310 302 302 35248700
3/5/2021 DPNS 284 288 284 286 44700
3/5/2021 DPUM 50 50 50 50 89100
3/5/2021 DSFI 81 105 76 77 1.11E+08
3/5/2021 DSNG 560 575 560 570 19906800
3/5/2021 DSSA 12750 12750 12750 12750 200
3/5/2021 DUCK 264 264 258 260 10444600
3/5/2021 DUTI 3610 3610 3610 3610 0
3/5/2021 DVLA 2380 2390 2370 2380 5400
3/5/2021 DWGL 230 270 186 186 29222800
3/5/2021 DWGL-W 137 206 50 55 89798700
3/5/2021 DYAN 70 80 70 73 5715800
3/5/2021 EAST 63 65 62 62 985100
3/5/2021 EAST-W 12 15 11 13 1.01E+08
3/5/2021 ECII 1100 1100 1100 1100 0
3/5/2021 EDGE 18275 18275 17425 17425 52100
3/5/2021 EKAD 1215 1215 1200 1205 86700
3/5/2021 ELSA 392 396 382 384 1.88E+08
3/5/2021 ELTY 50 50 50 50 7200
3/5/2021 EMDE 190 190 188 188 20200
3/5/2021 EMTK 2100 2260 2030 2170 22165700
3/5/2021 ENRG 117 120 116 117 49443300
3/5/2021 ENVY 50 50 50 50 0
3/5/2021 ENZO 50 50 50 50 1927600
3/5/2021 ENZO-W 15 20 15 20 41019400
3/5/2021 EPAC 70 74 69 74 7617400
3/5/2021 EPMT 2150 2150 2100 2120 17800
3/5/2021 ERAA 2650 2770 2610 2740 30122800
3/5/2021 ERTX 270 330 248 248 1941700
3/5/2021 ESIP 75 81 74 78 13386100
3/5/2021 ESIP-W 11 18 11 16 84013100
3/5/2021 ESSA 200 220 200 220 32179600
3/5/2021 ESTA 101 105 100 105 30100
3/5/2021 ESTI 84 91 80 82 29559500
3/5/2021 ETWA 62 62 62 62 0
3/5/2021 EXCL 2200 2220 2180 2190 20833400
3/5/2021 FAPA 2420 2440 2400 2440 28300
3/5/2021 FAST 1020 1045 1020 1045 19500
3/5/2021 FASW 7600 7600 7600 7600 0
3/5/2021 FILM 314 322 304 318 30781500
3/5/2021 FINN 50 50 50 50 0
3/5/2021 FIRE 700 720 650 650 11494600
3/5/2021 FISH 3590 3590 3570 3570 400
3/5/2021 FITT 79 80 78 80 69500
3/5/2021 FITT-W 44 49 30 43 281900
3/5/2021 FMII 550 550 550 550 200
3/5/2021 FOOD 99 105 95 103 5682500
3/5/2021 FORU 304 304 304 304 0
3/5/2021 FORZ 50 50 50 50 221300
3/5/2021 FPNI 260 284 242 256 60832100
3/5/2021 FREN 89 89 85 87 1.46E+09
3/5/2021 FREN-W 42 44 41 42 7647600
3/5/2021 FUJI 125 167 120 126 5041300
3/5/2021 GAMA 50 50 50 50 34000
3/5/2021 GDST 105 105 100 101 7996800
3/5/2021 GDYR 2470 2470 2470 2470 38100
3/5/2021 GEMA 348 348 348 348 0
3/5/2021 GEMS 2550 2550 2550 2550 0
3/5/2021 GGRM 36800 36900 36525 36600 1323200
3/5/2021 GGRP 410 430 410 424 17500
3/5/2021 GHON 2100 2100 1955 1955 10000
3/5/2021 GIAA 336 352 334 346 19071800
3/5/2021 GJTL 800 815 785 810 8417700
3/5/2021 GLOB 472 480 438 438 67900
3/5/2021 GLVA 344 348 336 344 211100
3/5/2021 GMFI 122 125 118 123 8943900
3/5/2021 GMTD 16975 16975 16975 16975 0
3/5/2021 GOLD 274 278 258 276 179200
3/5/2021 GOLL 50 50 50 50 0
3/5/2021 GOOD 1560 1595 1560 1575 817900
3/5/2021 GPRA 68 68 65 67 944200
3/5/2021 GSMF 118 123 117 118 205100
3/5/2021 GTBO 75 75 75 75 0
3/5/2021 GWSA 150 150 141 143 1965400
3/5/2021 GZCO 50 50 50 50 29200
3/5/2021 HADE 50 50 50 50 1100
3/5/2021 HDFA 123 123 122 122 200
3/5/2021 HDIT 260 300 228 228 5264400
3/5/2021 HDTX 120 120 120 120 0
3/5/2021 HEAL 4160 4250 4070 4100 2080000
3/5/2021 HELI 302 340 300 338 179100
3/5/2021 HELI-W 10 16 9 13 41192800
3/5/2021 HERO 965 1000 965 990 9100
3/5/2021 HEXA 3510 3540 3500 3510 44700
3/5/2021 HITS 444 470 444 468 79900
3/5/2021 HKMU 93 94 88 90 17857500
3/5/2021 HMSP 1455 1475 1430 1445 52472100
3/5/2021 HOKI 254 264 248 258 1.07E+08
3/5/2021 HOME 50 50 50 50 0
3/5/2021 HOMI 1400 1400 1340 1390 756600
3/5/2021 HOTL 50 50 50 50 3200
3/5/2021 HRME 51 51 50 51 7824700
3/5/2021 HRTA 210 210 204 210 7296500
3/5/2021 HRUM 5300 5700 5275 5275 28817800
3/5/2021 IATA 50 50 50 50 20800
3/5/2021 IBFN 254 254 250 254 68300
3/5/2021 IBFN-W 26 27 22 24 2587100
3/5/2021 IBST 8200 8200 8200 8200 100
3/5/2021 ICBP 8600 8600 8500 8500 12683100
3/5/2021 ICON 82 82 78 78 759300
3/5/2021 IDPR 270 290 270 274 300
3/5/2021 IFII 137 140 137 139 89600
3/5/2021 IFSH 780 810 770 800 163000
3/5/2021 IGAR 348 348 326 338 559000
3/5/2021 IIKP 50 50 50 50 0
3/5/2021 IKAI 50 50 50 50 111300
3/5/2021 IKAN 195 218 179 179 2.99E+08
3/5/2021 IKBI 236 236 232 234 79100
3/5/2021 IMAS 1205 1210 1145 1160 13793000
3/5/2021 IMJS 328 332 316 322 3168200
3/5/2021 IMPC 1470 1475 1455 1460 1787400
3/5/2021 INAF 3180 3180 3080 3080 761500
3/5/2021 INAI 338 340 336 336 24200
3/5/2021 INCF 113 114 107 107 988800
3/5/2021 INCI 915 920 900 920 84000
3/5/2021 INCO 5150 5400 5150 5150 1.01E+08
3/5/2021 INDF 6100 6225 6100 6125 10281700
3/5/2021 INDO 133 145 124 135 309900
3/5/2021 INDO-W 50 50 31 40 970300
3/5/2021 INDR 4540 4540 4320 4320 283800
3/5/2021 INDS 1885 1885 1870 1875 5200
3/5/2021 INDX 52 70 52 70 4373200
3/5/2021 INDY 1470 1480 1450 1465 7895000
3/5/2021 INKP 12500 12650 11900 12100 12029200
3/5/2021 INOV 248 248 214 216 277600
3/5/2021 INPC 320 320 320 320 0
3/5/2021 INPC-W 228 228 228 228 0
3/5/2021 INPP 735 735 730 730 21200
3/5/2021 INPS 4420 4420 4420 4420 200
3/5/2021 INRU 1000 1000 1000 1000 0
3/5/2021 INTA 164 168 158 168 18800
3/5/2021 INTD 111 112 111 112 2000
3/5/2021 INTP 13100 13350 13075 13275 2209700
3/5/2021 IPCC 600 600 580 580 5672900
3/5/2021 IPCM 308 312 302 312 4051900
3/5/2021 IPOL 162 165 157 158 3550800
3/5/2021 IPTV 282 290 276 278 31436100
3/5/2021 IPTV-W 52 58 34 38 27158500
3/5/2021 IRRA 2250 2340 2200 2260 7629000
3/5/2021 ISAT 5750 5750 5575 5625 4176900
3/5/2021 ISSP 204 204 189 189 15412800
3/5/2021 ITIC 595 605 565 580 2444300
3/5/2021 ITMA 685 720 675 695 204700
3/5/2021 ITMA-W 89 124 80 84 709900
3/5/2021 ITMG 11850 11950 11650 11675 2568600
3/5/2021 JAST 192 202 174 181 35180700
3/5/2021 JAWA 84 89 82 88 89900
3/5/2021 JAYA 133 134 128 132 4236300
3/5/2021 JECC 5800 5800 5800 5800 0
3/5/2021 JGLE 50 50 50 50 0
3/5/2021 JIHD 430 442 430 442 200
3/5/2021 JKON 248 254 248 252 42000
3/5/2021 JKSW 60 60 60 60 0
3/5/2021 JMAS 172 172 160 167 115400
3/5/2021 JPFA 1560 1665 1535 1645 72828200
3/5/2021 JRPT 590 590 580 585 516300
3/5/2021 JSKY 150 170 144 153 1.08E+08
3/5/2021 JSMR 4060 4090 4010 4050 4021700
3/5/2021 JSPT 850 860 850 860 14900
3/5/2021 JTPE 1350 1405 1350 1405 911300
3/5/2021 KAEF 3420 3420 3170 3260 3394100
3/5/2021 KARW 64 70 63 68 765400
3/5/2021 KAYU 93 94 83 83 11986400
3/5/2021 KBAG 50 50 50 50 32174600
3/5/2021 KBAG-W 6 17 5 12 1.86E+09
3/5/2021 KBLI 386 388 382 388 533700
3/5/2021 KBLM 218 220 216 218 296700
3/5/2021 KBLV 368 368 368 368 9100
3/5/2021 KBRI 50 50 50 50 0
3/5/2021 KDSI 840 840 800 805 22800
3/5/2021 KEEN 314 316 306 306 2380000
3/5/2021 KEJU 1360 1365 1315 1360 61400
3/5/2021 KIAS 51 51 50 50 23600
3/5/2021 KICI 268 268 232 232 16700
3/5/2021 KIJA 163 166 162 166 12991400
3/5/2021 KINO 2180 2180 2160 2170 128000
3/5/2021 KIOS 620 620 580 580 39400
3/5/2021 KJEN 880 930 880 885 1100
3/5/2021 KKGI 292 296 280 286 387400
3/5/2021 KLBF 1555 1560 1545 1555 35614600
3/5/2021 KMDS 498 510 450 510 26100
3/5/2021 KMTR 398 418 390 416 62900
3/5/2021 KOBX 118 120 116 120 314800
3/5/2021 KOIN 148 155 148 153 356000
3/5/2021 KONI 284 284 284 284 0
3/5/2021 KOPI 560 560 560 560 0
3/5/2021 KOTA 760 780 755 780 86416400
3/5/2021 KOTA-W 540 545 520 545 2100
3/5/2021 KPAL 50 50 50 50 55000
3/5/2021 KPAS 67 74 67 70 16967600
3/5/2021 KPAS-W 28 32 28 29 7459200
3/5/2021 KPIG 138 139 132 135 71268900
3/5/2021 KRAH 436 436 436 436 0
3/5/2021 KRAS 630 655 610 650 65176000
3/5/2021 KREN 83 101 77 89 2.32E+08
3/5/2021 LAND 186 200 180 187 879800
3/5/2021 LAPD 50 50 50 50 0
3/5/2021 LCGP 114 114 114 114 0
3/5/2021 LCKM 286 300 286 300 10200
3/5/2021 LEAD 50 50 50 50 800
3/5/2021 LIFE 3780 4660 3780 3780 20900
3/5/2021 LINK 3300 3380 3270 3310 4710700
3/5/2021 LION 364 366 364 364 25300
3/5/2021 LMAS 50 50 50 50 1800
3/5/2021 LMPI 126 126 121 126 190900
3/5/2021 LMSH 386 398 386 386 1700
3/5/2021 LPCK 1165 1165 1125 1145 380000
3/5/2021 LPGI 3250 3250 3240 3240 400
3/5/2021 LPIN 256 256 256 256 3900
3/5/2021 LPKR 202 204 199 202 50374500
3/5/2021 LPLI 170 183 159 159 3997900
3/5/2021 LPPF 1290 1350 1250 1285 18958400
3/5/2021 LPPS 89 108 88 90 22036300
3/5/2021 LRNA 160 175 160 169 10700
3/5/2021 LSIP 1325 1325 1305 1320 16251400
3/5/2021 LTLS 500 500 500 500 106400
3/5/2021 LUCK 125 125 122 124 543200
3/5/2021 MABA 50 50 50 50 0
3/5/2021 MAGP 50 50 50 50 2800
3/5/2021 MAIN 680 720 670 700 15169500
3/5/2021 MAMI 50 50 50 50 5376100
3/5/2021 MAMI-W 10 20 10 13 1.47E+08
3/5/2021 MAMIP 600 600 600 600 0
3/5/2021 MAPA 2410 2520 2360 2480 459400
3/5/2021 MAPB 1370 1440 1275 1400 18300
3/5/2021 MAPI 830 875 810 850 38409400
3/5/2021 MARI 234 236 224 228 71880200
3/5/2021 MARK 1030 1050 1020 1030 2973300
3/5/2021 MASA 1360 1360 1360 1360 0
3/5/2021 MAYA 6775 8025 6775 7400 194800
3/5/2021 MBAP 2790 2820 2780 2810 19900
3/5/2021 MBSS 432 432 426 430 374000
3/5/2021 MBTO 95 103 95 101 128100
3/5/2021 MCAS 4000 4000 3930 3980 201300
3/5/2021 MCOR 185 185 171 171 4.11E+08
3/5/2021 MDIA 60 63 58 59 2544200
3/5/2021 MDKA 2520 2610 2520 2600 47970300
3/5/2021 MDKI 236 238 226 230 1723200
3/5/2021 MDLN 51 51 51 51 0
3/5/2021 MDRN 50 50 50 50 10000
3/5/2021 MEDC 660 670 650 655 63449300
3/5/2021 MEGA 9900 10300 9725 10300 58000
3/5/2021 MERK 3250 3250 3210 3250 66000
3/5/2021 META 153 155 151 153 8875200
3/5/2021 MFIN 1145 1145 1065 1065 348100
3/5/2021 MFMI 635 640 620 625 98800
3/5/2021 MGNA 50 50 50 50 0
3/5/2021 MGRO 755 780 750 755 1502700
3/5/2021 MICE 294 294 294 294 5000
3/5/2021 MIDI 2090 2090 1955 2000 1400
3/5/2021 MIKA 2760 2840 2660 2720 27321400
3/5/2021 MINA 55 60 55 55 3932800
3/5/2021 MIRA 50 50 50 50 10500
3/5/2021 MITI 63 63 63 63 0
3/5/2021 MKNT 50 50 50 50 12000
3/5/2021 MKPI 27350 27375 27350 27375 200
3/5/2021 MLBI 9025 9125 9000 9100 25900
3/5/2021 MLIA 720 810 700 715 9024100
3/5/2021 MLPL 91 120 89 107 6.99E+08
3/5/2021 MLPT 1100 1160 1080 1155 130000
3/5/2021 MMLP 316 322 312 320 5180900
3/5/2021 MNCN 1095 1100 1075 1090 22180000
3/5/2021 MOLI 1125 1125 1125 1125 0
3/5/2021 MPMX 535 540 525 540 16472400
3/5/2021 MPOW 50 51 50 51 899600
3/5/2021 MPPA 178 236 177 220 1.78E+08
3/5/2021 MPRO 920 920 900 900 3900
3/5/2021 MRAT 172 230 169 230 28307200
3/5/2021 MREI 5000 5000 5000 5000 2500
3/5/2021 MSIN 176 178 170 175 4337100
3/5/2021 MSKY 695 695 675 690 156600
3/5/2021 MTDL 1620 1635 1600 1635 1524200
3/5/2021 MTFN 50 50 50 50 3200
3/5/2021 MTLA 436 436 434 434 900
3/5/2021 MTPS 103 103 98 100 1945500
3/5/2021 MTRA 244 244 244 244 0
3/5/2021 MTSM 172 172 170 170 900
3/5/2021 MTWI 76 93 75 85 21686000
3/5/2021 MYOH 1285 1315 1285 1305 209800
3/5/2021 MYOR 2770 2780 2610 2730 10211500
3/5/2021 MYRX 50 50 50 50 0
3/5/2021 MYRXP 50 50 50 50 0
3/5/2021 MYTX 54 61 54 56 72400
3/5/2021 NASA 104 104 104 104 0
3/5/2021 NATO 540 540 510 530 1.69E+08
3/5/2021 NATO-W 350 350 350 350 0
3/5/2021 NELY 140 140 139 139 570400
3/5/2021 NFCX 2240 2240 2220 2220 16900
3/5/2021 NICK 308 308 292 294 3400
3/5/2021 NIKL 1270 1270 1210 1240 1584800
3/5/2021 NIPS 282 282 282 282 0
3/5/2021 NIRO 145 145 134 140 26700
3/5/2021 NISP 900 950 860 895 3626000
3/5/2021 NOBU 1165 1225 1130 1130 18257800
3/5/2021 NRCA 362 362 354 358 409400
3/5/2021 NUSA 50 50 50 50 0
3/5/2021 NZIA 258 260 240 240 705200
3/5/2021 OASA 390 392 348 390 4100
3/5/2021 OCAP 159 159 159 159 0
3/5/2021 OKAS 101 101 94 97 3794200
3/5/2021 OMRE 334 334 334 334 0
3/5/2021 OPMS 372 372 372 372 108000
3/5/2021 PADI 50 50 50 50 52500
3/5/2021 PALM 328 330 326 326 504800
3/5/2021 PAMG 87 96 86 89 12426600
3/5/2021 PANI 112 112 105 106 30900
3/5/2021 PANR 143 143 134 136 1463200
3/5/2021 PANS 1250 1255 1230 1235 70700
3/5/2021 PBID 1510 1535 1495 1535 115600
3/5/2021 PBRX 197 197 194 194 4814000
3/5/2021 PBSA 530 565 530 565 4100
3/5/2021 PCAR 320 320 314 314 37100
3/5/2021 PDES 370 370 346 346 6300
3/5/2021 PEGE 133 133 117 124 2700
3/5/2021 PEHA 1295 1305 1275 1290 142500
3/5/2021 PGAS 1420 1430 1395 1400 1.01E+08
3/5/2021 PGJO 66 66 54 58 831600
3/5/2021 PGLI 214 214 202 202 1400
3/5/2021 PGUN 278 278 278 278 100
3/5/2021 PICO 137 141 137 140 59100
3/5/2021 PJAA 585 585 570 570 432100
3/5/2021 PKPK 50 56 50 52 12447100
3/5/2021 PLAN 70 74 63 63 54416400
3/5/2021 PLAN-W 9 15 9 12 2.23E+08
3/5/2021 PLAS 50 50 50 50 0
3/5/2021 PLIN 2450 2450 2450 2450 0
3/5/2021 PMJS 139 139 130 134 213400
3/5/2021 PMMP 314 320 304 304 14372200
3/5/2021 PNBN 1160 1175 1110 1120 6124900
3/5/2021 PNBS 103 104 99 100 2.29E+08
3/5/2021 PNGO 1100 1100 1045 1045 350300
3/5/2021 PNIN 830 830 820 830 272500
3/5/2021 PNLF 234 236 230 234 16388500
3/5/2021 PNSE 414 414 414 414 0
3/5/2021 POLA 140 150 136 140 143300
3/5/2021 POLA-W 59 61 55 61 282000
3/5/2021 POLI 860 860 805 810 18800
3/5/2021 POLL 5150 5575 4900 5150 2170900
3/5/2021 POLU 645 645 600 600 4500
3/5/2021 POLY 60 63 57 58 6310100
3/5/2021 POOL 50 50 50 50 0
3/5/2021 PORT 428 500 428 478 6500
3/5/2021 POSA 50 50 50 50 0
3/5/2021 POSA-W 2 2 2 2 0
3/5/2021 POWR 705 705 695 700 9525600
3/5/2021 PPGL 105 105 102 104 3459000
3/5/2021 PPGL-W 12 14 11 14 33907900
3/5/2021 PPRE 214 214 206 210 6903200
3/5/2021 PPRO 80 81 76 78 2.27E+08
3/5/2021 PRAS 180 180 149 169 58000
3/5/2021 PRDA 3330 3460 3330 3400 680600
3/5/2021 PRIM 198 208 198 200 1247300
3/5/2021 PRIM-W 29 31 22 24 21306300
3/5/2021 PSAB 234 236 228 230 20239400
3/5/2021 PSDN 118 157 118 133 6113700
3/5/2021 PSGO 137 137 128 133 593300
3/5/2021 PSKT 50 50 50 50 300
3/5/2021 PSSI 178 184 178 184 3665600
3/5/2021 PTBA 2680 2710 2670 2710 19286700
3/5/2021 PTDU 2060 2060 2060 2060 0
3/5/2021 PTIS 160 172 160 171 1900
3/5/2021 PTPP 1570 1585 1525 1535 59856900
3/5/2021 PTPW 1740 1775 1665 1680 1189500
3/5/2021 PTRO 1830 1840 1805 1805 325200
3/5/2021 PTSN 202 204 199 200 1237300
3/5/2021 PTSP 4170 4170 4170 4170 1800
3/5/2021 PUDP 266 268 250 268 9300
3/5/2021 PURA 104 109 101 106 2.73E+08
3/5/2021 PURA-W 23 29 23 27 21015800
3/5/2021 PURE 150 163 147 161 27829300
3/5/2021 PURE-W 12 29 11 18 2.39E+08
3/5/2021 PURI 424 424 424 424 0
3/5/2021 PWON 570 580 560 565 38363400
3/5/2021 PYFA 935 935 910 920 456700
3/5/2021 PZZA 775 840 775 840 375300
3/5/2021 R-ABFII 28600 28600 28600 28600 0
3/5/2021 R-LQ45X 998 998 985 994 122700
3/5/2021 RAJA 200 206 195 195 14629900
3/5/2021 RALS 735 775 710 760 52909400
3/5/2021 RANC 480 480 464 476 340600
3/5/2021 RBMS 59 59 52 53 4298100
3/5/2021 RDTX 5375 5375 5375 5375 100
3/5/2021 REAL 50 50 50 50 6223300
3/5/2021 RELI 296 296 296 296 100
3/5/2021 RICY 84 87 84 86 72300
3/5/2021 RIGS 238 246 226 236 417600
3/5/2021 RIMO 50 50 50 50 0
3/5/2021 RISE 420 422 418 420 197700
3/5/2021 RMBA 314 318 310 316 47000
3/5/2021 ROCK 745 745 700 745 3200
3/5/2021 RODA 53 54 51 53 1744700
3/5/2021 RONY 152 157 151 157 12000
3/5/2021 ROTI 1420 1420 1375 1400 843000
3/5/2021 RUIS 252 252 246 252 13800
3/5/2021 SAFE 177 177 175 177 238300
3/5/2021 SAME 310 326 294 324 56614800
3/5/2021 SAMF 392 394 392 392 9700
3/5/2021 SAPX 985 1000 950 955 59100
3/5/2021 SATU 50 53 50 51 528700
3/5/2021 SBAT 60 61 59 60 58060600
3/5/2021 SBAT-W 12 17 11 15 1.6E+08
3/5/2021 SCCO 10700 10700 10625 10700 16100
3/5/2021 SCMA 1840 1855 1800 1805 11353800
3/5/2021 SCNP 222 250 220 230 409300
3/5/2021 SCPI 29000 29000 29000 29000 0
3/5/2021 SDMU 50 50 50 50 15200
3/5/2021 SDPC 122 138 121 131 765100
3/5/2021 SDRA 950 970 905 905 763000
3/5/2021 SFAN 1295 1295 1285 1290 345300
3/5/2021 SGER 390 400 384 386 2627800
3/5/2021 SGER-W 296 296 292 294 11000
3/5/2021 SGRO 1750 1785 1740 1750 341800
3/5/2021 SHID 2780 2780 2780 2780 0
3/5/2021 SHIP 650 650 635 645 1018900
3/5/2021 SIDO 800 800 785 790 11457500
3/5/2021 SILO 5300 5500 5250 5500 491300
3/5/2021 SIMA 50 50 50 50 0
3/5/2021 SIMP 464 466 458 458 9122000
3/5/2021 SINI 352 352 330 348 22600
3/5/2021 SINI-W 306 306 208 248 8100
3/5/2021 SIPD 1220 1220 1220 1220 0
3/5/2021 SKBM 330 332 330 332 300
3/5/2021 SKLT 1580 1580 1580 1580 100
3/5/2021 SKRN 670 700 655 680 3286600
3/5/2021 SKYB 51 51 51 51 0
3/5/2021 SLIS 4980 5150 4980 5150 11100
3/5/2021 SMAR 3850 3850 3800 3830 2600
3/5/2021 SMBR 930 985 900 955 19658400
3/5/2021 SMCB 1715 1720 1710 1715 71000
3/5/2021 SMDM 105 108 99 100 11800
3/5/2021 SMDR 302 316 296 310 10227500
3/5/2021 SMGR 11050 11225 10750 11200 11575100
3/5/2021 SMKL 200 204 199 199 393900
3/5/2021 SMKL-W 25 25 23 23 3443100
3/5/2021 SMMA 12500 12500 12500 12500 100
3/5/2021 SMMT 97 98 92 98 388200
3/5/2021 SMRA 890 890 860 870 23134700
3/5/2021 SMRU 50 50 50 50 0
3/5/2021 SMSM 1400 1405 1320 1350 2202800
3/5/2021 SOCI 206 208 202 204 7351400
3/5/2021 SOFA 99 100 86 99 568200
3/5/2021 SOFA-W 7 14 6 11 6.25E+08
3/5/2021 SOHO 4740 4820 4740 4820 8100
3/5/2021 SONA 5450 5450 5450 5450 0
3/5/2021 SOSS 386 386 356 368 11400
3/5/2021 SOSS-W 58 120 57 61 3054100
3/5/2021 SOTS 306 328 302 328 3727100
3/5/2021 SOTS-W 144 175 98 98 634800
3/5/2021 SPMA 308 310 306 306 4200
3/5/2021 SPTO 500 500 496 498 638000
3/5/2021 SQMI 338 340 336 336 1204700
3/5/2021 SRAJ 159 160 148 159 649500
3/5/2021 SRIL 222 232 222 230 43911300
3/5/2021 SRSN 58 59 57 58 861400
3/5/2021 SRTG 5400 5400 5250 5275 672200
3/5/2021 SSIA 490 498 480 486 33564400
3/5/2021 SSMS 1010 1010 990 990 5971000
3/5/2021 SSTM 520 520 520 520 0
3/5/2021 STAR 95 95 84 90 634600
3/5/2021 STTP 8500 8500 7775 7775 2700
3/5/2021 SUGI 50 50 50 50 0
3/5/2021 SULI 50 50 50 50 600
3/5/2021 SUPR 4250 4250 4250 4250 0
3/5/2021 SURE 1975 1995 1975 1995 11400
3/5/2021 SWAT 101 102 97 97 1066200
3/5/2021 TALF 326 328 310 310 24700
3/5/2021 TAMA 65 73 65 65 58490600
3/5/2021 TAMA-W 18 23 15 18 45015100
3/5/2021 TAMU 50 50 50 50 5100
3/5/2021 TARA 50 50 50 50 5100
3/5/2021 TAXI 50 50 50 50 14400
3/5/2021 TBIG 2100 2120 2050 2070 26490800
3/5/2021 TBLA 930 930 920 920 2426200
3/5/2021 TBMS 1060 1060 1025 1045 11700
3/5/2021 TCID 6450 6450 6300 6400 3000
3/5/2021 TCPI 8925 8925 8500 8850 11635100
3/5/2021 TDPM 129 129 120 121 5195100
3/5/2021 TEBE 416 418 410 414 72500
3/5/2021 TECH 2380 2380 2380 2380 0
3/5/2021 TELE 121 121 121 121 0
3/5/2021 TFAS 610 620 595 600 1041100
3/5/2021 TFCO 520 520 520 520 0
3/5/2021 TGKA 7650 7650 7650 7650 300
3/5/2021 TGRA 175 184 170 174 27693800
3/5/2021 TIFA 650 650 650 650 100
3/5/2021 TINS 1850 1975 1780 1890 2.08E+08
3/5/2021 TIRA 264 266 260 260 43300
3/5/2021 TIRT 50 51 50 50 82300
3/5/2021 TKIM 13500 13700 12950 13050 9089600
3/5/2021 TLKM 3340 3370 3320 3320 1.29E+08
3/5/2021 TMAS 132 134 130 133 267800
3/5/2021 TMPO 155 155 146 152 7400
3/5/2021 TNCA 328 328 306 308 760200
3/5/2021 TOBA 496 505 494 498 345300
3/5/2021 TOPS 50 50 50 50 13300
3/5/2021 TOTL 352 356 352 352 445200
3/5/2021 TOTO 216 240 210 214 6708600
3/5/2021 TOWR 1200 1200 1155 1175 99016600
3/5/2021 TOYS 384 384 376 380 721300
3/5/2021 TOYS-W 12 16 11 14 44701800
3/5/2021 TPIA 9725 9800 9350 9425 3457400
3/5/2021 TPMA 1020 1050 1020 1050 28200
3/5/2021 TRAM 50 50 50 50 0
3/5/2021 TRIL 50 50 50 50 0
3/5/2021 TRIM 99 99 92 94 125400
3/5/2021 TRIN 183 185 180 182 6663200
3/5/2021 TRIN-W 20 28 19 23 49935500
3/5/2021 TRIO 426 426 426 426 0
3/5/2021 TRIS 107 120 104 106 9961500
3/5/2021 TRIS-W 50 50 50 50 0
3/5/2021 TRJA 163 167 162 164 429300
3/5/2021 TRST 420 420 420 420 110000
3/5/2021 TRUK 187 188 175 175 474600
3/5/2021 TRUS 354 354 350 350 4100
3/5/2021 TSPC 1450 1470 1440 1455 421600
3/5/2021 TUGU 1525 1545 1500 1530 41200
3/5/2021 TURI 1575 1600 1575 1600 142600
3/5/2021 UANG 266 266 246 248 242500
3/5/2021 UCID 1500 1510 1500 1500 54300
3/5/2021 UFOE 392 422 382 410 670200
3/5/2021 ULTJ 1530 1540 1515 1525 758100
3/5/2021 UNIC 4830 4830 4830 4830 100
3/5/2021 UNIT 316 316 316 316 0
3/5/2021 UNSP 115 116 114 115 328000
3/5/2021 UNTR 22200 22225 21800 21800 7691800
3/5/2021 UNVR 6700 6750 6675 6725 6029300
3/5/2021 URBN 492 492 468 472 204500
3/5/2021 URBN-W 27 30 25 27 6225600
3/5/2021 VICI 358 364 358 360 5647300
3/5/2021 VICO 150 157 135 157 4525800
3/5/2021 VINS 140 168 140 168 17313600
3/5/2021 VIVA 50 50 50 50 33000
3/5/2021 VOKS 200 206 200 204 26100
3/5/2021 VRNA 106 106 100 100 6600
3/5/2021 WAPO 69 79 69 72 27700
3/5/2021 WEGE 230 236 222 224 59647700
3/5/2021 WEHA 56 57 55 56 353700
3/5/2021 WICO 450 450 450 450 0
3/5/2021 WIFI 765 785 755 775 9967700
3/5/2021 WIFI-W 122 180 102 159 1015400
3/5/2021 WIIM 845 875 810 825 50857100
3/5/2021 WIKA 1720 1755 1710 1725 18190000
3/5/2021 WINS 100 100 99 100 3634800
3/5/2021 WMUU 195 216 190 202 2.73E+08
3/5/2021 WOMF 248 248 242 248 779400
3/5/2021 WOOD 595 645 585 615 43886300
3/5/2021 WOWS 60 71 59 70 2.02E+08
3/5/2021 WSBP 252 254 248 250 34950900
3/5/2021 WSKT 1440 1455 1385 1405 1.01E+08
3/5/2021 WTON 350 356 346 352 11625300
3/5/2021 XAFA 1060 1060 1060 1060 700
3/5/2021 XAQA 934 934 920 920 200
3/5/2021 XASG 87 87 87 87 0
3/5/2021 XBES 970 970 961 961 2000
3/5/2021 XBID 527 527 520 520 1300
3/5/2021 XBIN 487 487 487 487 100
3/5/2021 XBLQ 464 470 464 470 1000
3/5/2021 XBNI 1017 1017 1017 1017 2300
3/5/2021 XBSK 388 388 380 380 2100
3/5/2021 XCID 81 82 81 82 22900
3/5/2021 XCIS 105 105 105 105 0
3/5/2021 XCLQ 99 99 98 98 16700
3/5/2021 XDIF 463 463 463 463 100
3/5/2021 XDSG 970 970 970 970 100
3/5/2021 XIHD 465 465 460 461 54800
3/5/2021 XIIC 1016 1017 1015 1015 1100
3/5/2021 XIID 510 510 505 506 2600
3/5/2021 XIIF 600 600 597 597 11300
3/5/2021 XIIT 523 525 520 521 114200
3/5/2021 XIJI 637 637 622 627 563000
3/5/2021 XILV 110 113 110 113 5400
3/5/2021 XIML 256 257 256 256 4300
3/5/2021 XIPI 182 182 180 180 16300
3/5/2021 XISB 398 398 398 398 0
3/5/2021 XISC 793 793 764 781 7900
3/5/2021 XISI 329 329 323 328 46600
3/5/2021 XISR 382 382 378 381 26800
3/5/2021 XKIV 474 474 467 467 500
3/5/2021 XKMS 1047 1051 1047 1048 400
3/5/2021 XMIG 181 181 181 181 0
3/5/2021 XMJM 1001 1001 1001 1001 0
3/5/2021 XMTS 463 463 463 463 0
3/5/2021 XNVE 150 150 148 148 57900
3/5/2021 XPCR 887 887 887 887 100
3/5/2021 XPDV 446 446 444 444 2100
3/5/2021 XPES 396 396 386 389 19200
3/5/2021 XPFT 520 520 490 490 200
3/5/2021 XPID 519 519 519 519 0
3/5/2021 XPLC 456 456 456 456 0
3/5/2021 XPLQ 468 468 468 468 0
3/5/2021 XPMI 915 915 915 915 1800
3/5/2021 XPSG 412 412 412 412 0
3/5/2021 XPTD 500 500 500 500 0
3/5/2021 XSBC 104 106 103 103 20900
3/5/2021 XSMU 117 117 117 117 0
3/5/2021 XSPI 750 750 750 750 0
3/5/2021 XSRI 183 183 183 183 0
3/5/2021 XSSI 89 98 83 83 162200
3/5/2021 XSSK 646 646 646 646 100
3/5/2021 YELO 105 129 101 109 77461200
3/5/2021 YELO-W 40 78 39 47 67354300
3/5/2021 YPAS 515 640 484 620 57700
3/5/2021 YULE 398 398 398 398 0
3/5/2021 ZBRA 63 63 59 60 651400
3/5/2021 ZINC 129 133 128 131 1.81E+08
3/5/2021 ZONE 432 432 430 430 65500