,,,,,, 10/24/2022,AALI,8500,8675,8400,8400,1781100 10/24/2022,ABBA,196,198,185,186,17011700 10/24/2022,ABDA,6700,6700,6700,6700,300 10/24/2022,ABMM,4100,4130,4000,4040,3760000 10/24/2022,ACES,545,555,535,540,223259500 10/24/2022,ACST,174,178,174,175,2204400 10/24/2022,ADCP,74,76,73,74,22828500 10/24/2022,ADES,7000,7200,7000,7100,78400 10/24/2022,ADHI,625,635,620,630,14592500 10/24/2022,ADMF,8300,8350,8275,8275,60600 10/24/2022,ADMG,160,162,159,160,719700 10/24/2022,ADMR,1815,1820,1730,1750,53320000 10/24/2022,ADRO,3970,3990,3910,3920,47444100 10/24/2022,ADRODRCM3A,300,302,296,300,134000 10/24/2022,AGAR,280,296,280,286,800 10/24/2022,AGII,1915,1985,1915,1985,5608900 10/24/2022,AGRO,560,640,555,635,116935000 10/24/2022,AGRS,91,98,91,94,19070300 10/24/2022,AHAP,90,93,88,90,9454400 10/24/2022,AIMS,216,228,216,220,13200 10/24/2022,AISA,198,200,191,194,38975000 10/24/2022,AKKU,50,50,50,50,2600 10/24/2022,AKPI,1525,1545,1470,1495,81900 10/24/2022,AKRA,1450,1485,1435,1450,73726400 10/24/2022,AKSI,290,298,290,294,30300 10/24/2022,ALDO,790,855,785,850,4094200 10/24/2022,ALKA,288,290,282,290,99000 10/24/2022,ALMI,402,410,372,372,1691600 10/24/2022,ALTO,165,169,165,165,31000 10/24/2022,AMAG,354,362,350,358,32200 10/24/2022,AMAN,715,730,715,725,671900 10/24/2022,AMAR,294,304,292,302,42169100 10/24/2022,AMFG,4710,4800,4700,4740,121500 10/24/2022,AMIN,126,132,125,128,183600 10/24/2022,AMOR,1105,1165,1080,1090,360400 10/24/2022,AMRT,2640,2670,2620,2630,30021800 10/24/2022,ANDI,50,50,50,50,30300 10/24/2022,ANJT,735,745,720,720,2525200 10/24/2022,ANTM,1805,1825,1790,1795,41876700 10/24/2022,APEX,342,344,336,340,227000 10/24/2022,APIC,1160,1160,1145,1145,3193300 10/24/2022,APII,193,193,187,190,517500 10/24/2022,APLI,206,206,197,200,9400 10/24/2022,APLN,132,132,127,127,12505700 10/24/2022,ARCI,334,342,334,340,693200 10/24/2022,ARGO,1225,1240,1140,1240,3700 10/24/2022,ARII,370,372,362,366,3894700 10/24/2022,ARKA,50,50,50,50,195300 10/24/2022,ARKO,620,640,610,610,18692700 10/24/2022,ARMY,50,50,50,50,0 10/24/2022,ARNA,860,875,860,870,1815900 10/24/2022,ARTA,2370,2410,2360,2380,459300 10/24/2022,ARTI,50,50,50,50,0 10/24/2022,ARTO,5500,5650,5375,5500,17635600 10/24/2022,ASBI,520,520,470,492,490100 10/24/2022,ASDM,950,970,945,970,12700 10/24/2022,ASGR,875,885,875,885,313000 10/24/2022,ASHA,161,162,159,161,15922400 10/24/2022,ASII,6575,6700,6575,6650,37015700 10/24/2022,ASJT,132,137,132,133,106500 10/24/2022,ASLC,139,144,130,135,33766400 10/24/2022,ASMI,122,128,119,121,420800 10/24/2022,ASPI,100,101,98,98,1312300 10/24/2022,ASRI,170,172,169,171,4360700 10/24/2022,ASRM,1535,1585,1535,1585,500 10/24/2022,ASSA,1090,1255,1080,1155,24421400 10/24/2022,ATAP,83,107,81,103,57718900 10/24/2022,ATIC,390,404,390,392,23900 10/24/2022,AUTO,1205,1215,1200,1215,1006100 10/24/2022,AVIA,780,785,765,765,14502600 10/24/2022,AXIO,262,262,254,256,8292500 10/24/2022,AYLS,70,72,69,70,2224700 10/24/2022,BABP,106,111,104,109,62903800 10/24/2022,BACA,135,143,133,138,53727100 10/24/2022,BAJA,146,151,146,146,178500 10/24/2022,BALI,825,825,805,805,87300 10/24/2022,BANK,1230,1275,1195,1265,38432900 10/24/2022,BAPA,129,132,125,125,9945200 10/24/2022,BAPI,50,50,50,50,200 10/24/2022,BATA,494,496,480,492,1100 10/24/2022,BAUT,50,51,50,50,6504300 10/24/2022,BAYU,1110,1110,1110,1110,0 10/24/2022,BBCA,8750,8900,8725,8900,89299300 10/24/2022,BBHI,2280,2570,2270,2540,16887900 10/24/2022,BBKP,138,146,137,143,128271600 10/24/2022,BBLD,570,630,570,590,1400 10/24/2022,BBMD,2000,2020,2000,2020,200 10/24/2022,BBNI,9025,9425,9025,9350,46825500 10/24/2022,BBRI,4430,4540,4430,4500,186412200 10/24/2022,BBRIDRCM3A,302,318,300,314,1935800 10/24/2022,BBRM,52,53,52,52,1726900 10/24/2022,BBSI,4570,4670,4570,4670,11400 10/24/2022,BBSS,66,67,64,64,12251800 10/24/2022,BBTN,1510,1545,1510,1535,22043400 10/24/2022,BBYB,800,980,790,980,116905900 10/24/2022,BCAP,108,112,106,107,57480500 10/24/2022,BCIC,131,132,129,130,443400 10/24/2022,BCIP,63,64,62,62,1899400 10/24/2022,BDMN,3450,3790,3450,3790,26944500 10/24/2022,BEBS,4040,4050,3940,4030,24637300 10/24/2022,BEEF,63,64,59,60,2166200 10/24/2022,BEKS,50,50,50,50,310000 10/24/2022,BELL,109,116,109,113,21752600 10/24/2022,BESS,199,214,199,204,3211600 10/24/2022,BEST,159,163,159,160,14289500 10/24/2022,BFIN,1060,1060,1000,1025,21789000 10/24/2022,BGTG,100,106,98,104,57403600 10/24/2022,BHAT,870,880,870,880,117982600 10/24/2022,BHIT,61,67,61,64,437138400 10/24/2022,BIKA,132,132,126,127,23900 10/24/2022,BIKE,230,234,228,232,2942400 10/24/2022,BIMA,148,161,148,155,338900 10/24/2022,BINA,3780,3800,3770,3800,228900 10/24/2022,BINO,132,134,131,134,2824700 10/24/2022,BIPI,147,159,147,153,827181100 10/24/2022,BIPP,51,52,50,51,572200 10/24/2022,BIRD,1390,1395,1365,1370,1172600 10/24/2022,BISI,1400,1525,1375,1500,3697200 10/24/2022,BJBR,1360,1375,1350,1375,6252400 10/24/2022,BJTM,690,695,690,695,7744900 10/24/2022,BKDP,104,104,99,102,4921100 10/24/2022,BKSL,51,51,50,50,40180200 10/24/2022,BKSW,105,110,105,108,1024600 10/24/2022,BLTA,50,50,50,50,200 10/24/2022,BLTZ,2290,2290,2290,2290,0 10/24/2022,BLUE,282,286,282,284,37000 10/24/2022,BMAS,1300,1300,1260,1280,11200 10/24/2022,BMHS,555,555,530,550,2035800 10/24/2022,BMRI,10325,10500,10250,10250,50831900 10/24/2022,BMSR,885,900,865,870,493100 10/24/2022,BMTR,300,306,298,302,37385100 10/24/2022,BNBA,1390,1520,1380,1470,956500 10/24/2022,BNBR,83,91,83,91,469671800 10/24/2022,BNGA,1105,1155,1105,1145,16604800 10/24/2022,BNII,248,256,248,256,807900 10/24/2022,BNLI,1145,1160,1140,1160,116500 10/24/2022,BOBA,195,195,191,192,67000 10/24/2022,BOGA,1295,1320,1295,1310,99735500 10/24/2022,BOLA,238,260,238,252,1884000 10/24/2022,BOLT,715,720,700,700,1300 10/24/2022,BOSS,68,71,66,67,34239700 10/24/2022,BPFI,640,655,640,655,33100 10/24/2022,BPII,10400,10400,10400,10400,0 10/24/2022,BPTR,206,212,202,202,1442300 10/24/2022,BRAM,8000,8500,7975,8300,2900 10/24/2022,BRIS,1360,1410,1360,1395,17636000 10/24/2022,BRMS,177,193,177,186,1226497900 10/24/2022,BRNA,1295,1295,1295,1295,0 10/24/2022,BRPT,820,820,790,805,59600200 10/24/2022,BSDE,915,925,905,905,12786800 10/24/2022,BSIM,610,630,610,630,70800 10/24/2022,BSML,650,650,585,620,990800 10/24/2022,BSSR,4700,4760,4660,4680,1408400 10/24/2022,BSWD,1375,1375,1375,1375,0 10/24/2022,BTEK,50,50,50,50,100 10/24/2022,BTEL,50,50,50,50,0 10/24/2022,BTON,428,450,416,440,116900 10/24/2022,BTPN,2510,2550,2510,2550,87200 10/24/2022,BTPS,2830,2860,2720,2720,6009300 10/24/2022,BUAH,755,790,755,760,957900 10/24/2022,BUDI,204,220,202,210,3166400 10/24/2022,BUKA,260,264,256,260,117888800 10/24/2022,BUKK,1135,1135,1080,1080,600 10/24/2022,BULL,168,173,168,170,269500300 10/24/2022,BUMI,183,190,175,189,3055079300 10/24/2022,BUVA,60,60,60,60,0 10/24/2022,BVIC,133,135,130,133,21243000 10/24/2022,BWPT,68,70,67,68,9770200 10/24/2022,BYAN,71000,71000,70150,70175,5000 10/24/2022,CAKK,278,304,260,260,102503700 10/24/2022,CAMP,288,294,288,290,916100 10/24/2022,CANI,81,85,81,82,23100 10/24/2022,CARE,505,520,496,496,352386700 10/24/2022,CARS,77,78,73,74,171846100 10/24/2022,CASA,785,810,785,800,145489800 10/24/2022,CASS,402,402,390,390,206300 10/24/2022,CBMF,50,50,50,50,282800 10/24/2022,CCSI,695,710,670,690,106000 10/24/2022,CEKA,2080,2080,1970,2030,243700 10/24/2022,CENT,142,144,141,142,1589700 10/24/2022,CFIN,404,462,402,448,96151500 10/24/2022,CHEM,93,97,88,88,5695200 10/24/2022,CINT,222,222,218,222,5000 10/24/2022,CITA,3000,3050,3000,3050,200 10/24/2022,CITY,145,145,142,145,11700 10/24/2022,CLAY,605,645,605,625,1000 10/24/2022,CLEO,765,775,750,765,23796600 10/24/2022,CLPI,885,900,880,895,41900 10/24/2022,CMNP,1960,1960,1940,1940,5900 10/24/2022,CMNT,895,910,895,900,42251500 10/24/2022,CMPP,234,246,220,230,4798800 10/24/2022,CMRY,4450,4650,4450,4610,475700 10/24/2022,CNKO,50,50,50,50,3600 10/24/2022,CNTB,250,250,250,250,0 10/24/2022,CNTX,302,318,280,298,21700 10/24/2022,COAL,276,286,260,260,74137900 10/24/2022,COCO,268,272,254,272,1144300 10/24/2022,COWL,50,50,50,50,0 10/24/2022,CPIN,5550,5625,5500,5500,5232300 10/24/2022,CPRI,50,50,50,50,400 10/24/2022,CPRO,58,61,58,61,70121900 10/24/2022,CRAB,198,198,195,197,11384900 10/24/2022,CSAP,875,875,845,860,228000 10/24/2022,CSIS,75,77,75,75,341800 10/24/2022,CSMI,3150,3150,3150,3150,0 10/24/2022,CSRA,610,620,605,615,194500 10/24/2022,CTBN,1990,2090,1990,2020,500 10/24/2022,CTRA,940,950,925,925,9792400 10/24/2022,CTTH,50,50,50,50,200 10/24/2022,DADA,50,50,50,50,12500 10/24/2022,DART,188,193,184,185,113600 10/24/2022,DAYA,240,250,230,230,33800 10/24/2022,DCII,36800,36800,36800,36800,100 10/24/2022,DEAL,50,50,50,50,400 10/24/2022,DEFI,1455,1455,1455,1455,0 10/24/2022,DEPO,444,466,440,464,1412000 10/24/2022,DEWA,65,70,65,67,454875600 10/24/2022,DEWI,276,278,262,262,93297600 10/24/2022,DFAM,130,136,109,116,105405300 10/24/2022,DGIK,112,114,110,111,22337800 10/24/2022,DGNS,256,256,238,248,462100 10/24/2022,DIGI,50,50,50,50,60700 10/24/2022,DILD,181,183,177,182,15989500 10/24/2022,DIVA,1010,1020,995,1015,148600 10/24/2022,DKFT,118,120,116,117,6122300 10/24/2022,DLTA,3820,3830,3800,3830,146700 10/24/2022,DMAS,174,175,172,173,35067300 10/24/2022,DMMX,1305,1345,1250,1300,5740800 10/24/2022,DMND,820,820,815,820,4600 10/24/2022,DNAR,168,170,163,167,2509700 10/24/2022,DNET,3700,3710,3600,3710,4900 10/24/2022,DOID,390,394,386,386,23298300 10/24/2022,DPNS,368,378,368,374,25000 10/24/2022,DPUM,50,50,50,50,0 10/24/2022,DRMA,670,670,645,655,20806500 10/24/2022,DSFI,91,93,91,92,1404100 10/24/2022,DSNG,515,525,500,500,10452000 10/24/2022,DSSA,38750,38750,38500,38500,600 10/24/2022,DUCK,176,176,176,176,0 10/24/2022,DUTI,3900,3900,3700,3780,1600 10/24/2022,DVLA,2520,2530,2500,2530,3700 10/24/2022,DWGL,204,210,200,208,38100 10/24/2022,DYAN,95,95,91,92,10286500 10/24/2022,EAST,115,123,107,107,69324900 10/24/2022,ECII,500,500,498,498,4200 10/24/2022,EDGE,20250,20250,19950,19950,1600 10/24/2022,EKAD,276,282,276,278,204500 10/24/2022,ELPI,214,228,214,222,30675300 10/24/2022,ELSA,322,334,320,330,87612700 10/24/2022,ELTY,50,50,50,50,1370400 10/24/2022,EMDE,138,141,138,140,5700 10/24/2022,EMTK,1550,1590,1535,1535,22315600 10/24/2022,ENAK,2040,2170,2000,2160,12816200 10/24/2022,ENRG,286,298,284,292,125348400 10/24/2022,ENVY,50,50,50,50,0 10/24/2022,ENZO,64,68,63,64,18601400 10/24/2022,EPAC,50,50,50,50,9400 10/24/2022,EPMT,2700,2700,2680,2700,18900 10/24/2022,ERAA,434,434,418,422,16888900 10/24/2022,ERTX,187,187,181,186,36000 10/24/2022,ESIP,65,67,64,65,3215600 10/24/2022,ESSA,1005,1005,965,965,17810200 10/24/2022,ESTA,121,123,118,119,32250100 10/24/2022,ESTI,68,71,67,69,3582600 10/24/2022,ETWA,220,240,206,206,348700 10/24/2022,EXCL,2460,2480,2390,2400,18726000 10/24/2022,FAPA,4180,4210,4150,4170,56600 10/24/2022,FAST,920,925,910,920,32300 10/24/2022,FASW,6050,6050,6050,6050,200 10/24/2022,FILM,2660,2710,2640,2690,13794800 10/24/2022,FIRE,248,254,232,238,6059000 10/24/2022,FISH,6975,6975,6975,6975,0 10/24/2022,FITT,197,214,196,204,22917900 10/24/2022,FMII,320,320,320,320,100 10/24/2022,FOOD,106,133,106,112,32138500 10/24/2022,FORU,250,254,242,248,336900 10/24/2022,FORZ,50,50,50,50,0 10/24/2022,FPNI,210,210,200,204,5337300 10/24/2022,FREN,81,84,78,79,747939400 10/24/2022,FUJI,655,655,640,645,149700 10/24/2022,GAMA,50,50,50,50,0 10/24/2022,GDST,228,234,224,228,42244700 10/24/2022,GDYR,1300,1330,1300,1330,41100 10/24/2022,GEMA,276,276,276,276,400 10/24/2022,GEMS,7075,7350,7075,7200,56000 10/24/2022,GGRM,24700,24875,24400,24500,493200 10/24/2022,GGRP,525,545,525,530,43000 10/24/2022,GHON,1995,1995,1930,1935,1100 10/24/2022,GIAA,222,222,222,222,0 10/24/2022,GJTL,615,625,615,615,4033000 10/24/2022,GLOB,112,118,112,115,1500 10/24/2022,GLVA,306,314,292,314,265900 10/24/2022,GMFI,69,71,68,69,3765500 10/24/2022,GMTD,14525,14525,14525,14525,0 10/24/2022,GOLD,368,368,346,346,29600 10/24/2022,GOLL,50,50,50,50,0 10/24/2022,GOOD,530,545,525,530,7172100 10/24/2022,GOTO,202,204,190,190,1346060800 10/24/2022,GPRA,105,109,104,105,9044600 10/24/2022,GPSO,112,116,112,114,1842000 10/24/2022,GSMF,81,84,80,82,2595200 10/24/2022,GTBO,75,75,75,75,0 10/24/2022,GTSI,67,68,64,65,12117900 10/24/2022,GULA,208,212,204,212,3514200 10/24/2022,GWSA,158,159,156,156,112100 10/24/2022,GZCO,120,128,118,121,43973100 10/24/2022,HADE,50,50,50,50,400 10/24/2022,HAIS,212,228,210,218,9878800 10/24/2022,HATM,370,382,362,362,3796600 10/24/2022,HDFA,140,143,134,136,171600 10/24/2022,HDIT,73,83,73,78,165180400 10/24/2022,HDTX,120,120,120,120,0 10/24/2022,HEAL,1495,1520,1480,1495,5360000 10/24/2022,HELI,264,268,250,268,3300 10/24/2022,HERO,1620,1635,1590,1600,25800 10/24/2022,HEXA,5850,5900,5800,5800,432500 10/24/2022,HITS,418,418,390,392,134200 10/24/2022,HKMU,50,50,50,50,5500 10/24/2022,HMSP,980,990,970,985,15328700 10/24/2022,HOKI,130,131,128,129,7928100 10/24/2022,HOME,50,50,50,50,0 10/24/2022,HOMI,660,695,655,685,20243600 10/24/2022,HOPE,58,58,56,57,1739700 10/24/2022,HOTL,50,50,50,50,0 10/24/2022,HRME,56,56,54,54,1724000 10/24/2022,HRTA,206,208,206,208,2739200 10/24/2022,HRUM,1615,1635,1595,1610,22863900 10/24/2022,IATA,154,164,153,154,254950400 10/24/2022,IBFN,97,97,97,97,0 10/24/2022,IBST,6275,6700,6275,6700,900 10/24/2022,ICBP,9500,9525,9350,9425,7547100 10/24/2022,ICON,78,79,76,77,1881900 10/24/2022,IDPR,175,175,167,167,79300 10/24/2022,IFII,153,154,150,152,141100 10/24/2022,IFSH,995,1005,975,1005,500 10/24/2022,IGAR,478,480,470,476,65300 10/24/2022,IIKP,50,50,50,50,0 10/24/2022,IKAI,50,50,50,50,5000 10/24/2022,IKAN,66,69,65,67,4645500 10/24/2022,IKBI,210,212,210,212,5100 10/24/2022,IMAS,830,845,820,830,508400 10/24/2022,IMJS,256,262,252,252,1481700 10/24/2022,IMPC,3540,3560,3530,3540,2141500 10/24/2022,INAF,960,975,950,960,117100 10/24/2022,INAI,300,300,300,300,2000 10/24/2022,INCF,56,57,54,55,4555700 10/24/2022,INCI,670,670,655,670,43900 10/24/2022,INCO,6600,6650,6550,6600,8502200 10/24/2022,INDF,6300,6350,6275,6300,7041700 10/24/2022,INDO,119,134,119,119,146072100 10/24/2022,INDR,6900,6925,6800,6875,109800 10/24/2022,INDS,2060,2060,2060,2060,0 10/24/2022,INDX,244,250,240,240,4973200 10/24/2022,INDY,3240,3240,3190,3200,7255500 10/24/2022,INKP,9050,9275,8950,9125,4912700 10/24/2022,INOV,134,139,128,128,1490800 10/24/2022,INPC,83,86,83,85,2640700 10/24/2022,INPP,410,410,410,410,100 10/24/2022,INPS,865,865,860,860,4800 10/24/2022,INRU,700,720,695,720,900 10/24/2022,INTA,74,74,74,74,0 10/24/2022,INTD,191,191,184,190,15200 10/24/2022,INTP,9275,9425,9250,9275,3636900 10/24/2022,IPCC,505,515,505,515,31551 10/24/2022,IPCM,276,280,276,280,521800 10/24/2022,IPOL,147,149,146,148,65200 10/24/2022,IPPE,176,192,171,185,47760400 10/24/2022,IPTV,84,86,83,84,20669400 10/24/2022,IRRA,1140,1165,1130,1155,5816800 10/24/2022,ISAT,6525,6625,6475,6550,3561900 10/24/2022,ISSP,270,276,266,270,5149700 10/24/2022,ITIC,282,282,274,274,1199900 10/24/2022,ITMA,1135,1150,1060,1085,5705500 10/24/2022,ITMG,43800,44325,43600,44150,2177900 10/24/2022,JARR,328,330,322,328,1013000 10/24/2022,JAST,98,100,98,98,2449400 10/24/2022,JAWA,130,135,130,131,1137400 10/24/2022,JAYA,110,114,108,112,12260200 10/24/2022,JECC,4620,4900,4620,4800,1600 10/24/2022,JGLE,50,50,50,50,0 10/24/2022,JIHD,348,350,340,350,25200 10/24/2022,JKON,190,192,181,181,179470300 10/24/2022,JKSW,60,60,60,60,0 10/24/2022,JMAS,109,112,106,106,1179000 10/24/2022,JPFA,1440,1450,1400,1400,13100300 10/24/2022,JRPT,462,464,458,462,1257700 10/24/2022,JSKY,52,52,52,52,0 10/24/2022,JSMR,3470,3480,3420,3430,3453700 10/24/2022,JSPT,825,825,825,825,0 10/24/2022,JTPE,286,286,282,282,429500 10/24/2022,KAEF,1165,1205,1165,1190,340500 10/24/2022,KARW,71,72,70,71,53400 10/24/2022,KAYU,50,50,50,50,156000 10/24/2022,KBAG,50,50,50,50,178000 10/24/2022,KBLI,312,314,306,306,621700 10/24/2022,KBLM,238,270,234,270,478800 10/24/2022,KBLV,159,164,155,158,397400 10/24/2022,KBRI,50,50,50,50,0 10/24/2022,KDSI,955,960,935,940,27200 10/24/2022,KEEN,670,710,645,705,28408000 10/24/2022,KEJU,1420,1435,1420,1435,14200 10/24/2022,KIAS,50,50,50,50,1100 10/24/2022,KICI,198,200,195,196,38400 10/24/2022,KIJA,150,151,149,150,2278800 10/24/2022,KINO,2130,2170,2110,2160,1254300 10/24/2022,KIOS,482,510,480,500,65938300 10/24/2022,KJEN,228,232,216,220,11719500 10/24/2022,KKES,173,178,172,174,52084600 10/24/2022,KKGI,630,650,630,645,4917000 10/24/2022,KLBF,1975,2050,1955,1995,30339900 10/24/2022,KMDS,510,510,498,500,133500 10/24/2022,KMTR,266,326,262,310,259900 10/24/2022,KOBX,426,430,420,428,1602800 10/24/2022,KOIN,145,145,145,145,0 10/24/2022,KONI,2080,2080,1995,2080,2700 10/24/2022,KOPI,520,520,496,520,29300 10/24/2022,KOTA,50,50,50,50,810300 10/24/2022,KPAL,50,50,50,50,0 10/24/2022,KPAS,62,62,62,62,0 10/24/2022,KPIG,83,84,82,82,12981500 10/24/2022,KRAH,436,436,436,436,0 10/24/2022,KRAS,392,398,392,394,3126900 10/24/2022,KREN,50,50,50,50,69400 10/24/2022,KRYA,356,358,332,332,44607400 10/24/2022,KUAS,73,73,69,69,31089800 10/24/2022,LABA,134,135,127,130,15315200 10/24/2022,LAND,52,53,51,51,15255800 10/24/2022,LAPD,50,50,50,50,0 10/24/2022,LCGP,114,114,114,114,0 10/24/2022,LCKM,300,300,300,300,9900 10/24/2022,LEAD,102,107,101,104,71100500 10/24/2022,LIFE,6200,6200,6200,6200,100 10/24/2022,LINK,3020,3140,3000,3020,211100 10/24/2022,LION,390,446,376,438,105100 10/24/2022,LMAS,50,50,50,50,0 10/24/2022,LMPI,141,141,140,140,103700 10/24/2022,LMSH,675,700,630,695,7900 10/24/2022,LPCK,1095,1105,1085,1085,53000 10/24/2022,LPGI,5150,5250,5150,5150,1700 10/24/2022,LPIN,400,404,396,400,85600 10/24/2022,LPKR,96,97,95,96,16532700 10/24/2022,LPLI,274,280,272,278,2500 10/24/2022,LPPF,4740,4800,4510,4530,3100900 10/24/2022,LPPS,83,83,79,81,1150400 10/24/2022,LRNA,178,198,175,190,40000 10/24/2022,LSIP,1105,1115,1095,1095,7091100 10/24/2022,LTLS,1440,1450,1400,1435,243600 10/24/2022,LUCK,160,164,156,157,1971700 10/24/2022,MABA,50,50,50,50,0 10/24/2022,MAGP,50,50,50,50,0 10/24/2022,MAIN,530,570,530,550,1540200 10/24/2022,MAMI,50,50,50,50,0 10/24/2022,MAMI,600,600,600,600,0 10/24/2022,MAPA,2840,2940,2820,2940,2517100 10/24/2022,MAPB,1900,1945,1815,1900,26200 10/24/2022,MAPI,1205,1265,1205,1240,11068100 10/24/2022,MARI,122,125,115,120,59859000 10/24/2022,MARK,690,720,680,700,15744700 10/24/2022,MASA,2230,2230,1955,2090,13600 10/24/2022,MASB,3530,4400,3520,3520,284000 10/24/2022,MAYA,560,570,560,570,447400 10/24/2022,MBAP,8825,8900,8750,8750,77900 10/24/2022,MBSS,1170,1270,1165,1255,3035500 10/24/2022,MBTO,121,129,119,125,4049700 10/24/2022,MCAS,10600,10600,10100,10550,255600 10/24/2022,MCOL,7200,7200,7125,7175,153300 10/24/2022,MCOR,88,90,87,89,5821900 10/24/2022,MDIA,50,50,50,50,0 10/24/2022,MDKA,3750,3790,3680,3750,41817300 10/24/2022,MDKI,191,193,191,192,180100 10/24/2022,MDLN,103,105,101,102,10762700 10/24/2022,MDRN,50,50,50,50,0 10/24/2022,MEDC,1005,1100,1005,1085,135662600 10/24/2022,MEDS,184,200,180,182,41670400 10/24/2022,MEGA,5500,5500,5500,5500,1900 10/24/2022,MERK,5075,5175,5025,5050,72000 10/24/2022,META,149,149,144,144,29961400 10/24/2022,MFIN,1715,1715,1655,1715,9400 10/24/2022,MFMI,735,735,735,735,5000 10/24/2022,MGNA,50,50,50,50,0 10/24/2022,MGRO,795,795,785,790,3802000 10/24/2022,MICE,460,474,460,472,82900 10/24/2022,MIDI,2880,2950,2880,2950,1700 10/24/2022,MIKA,2870,2930,2820,2880,8086700 10/24/2022,MINA,50,50,50,50,0 10/24/2022,MIRA,50,50,50,50,2100 10/24/2022,MITI,143,143,138,139,1657700 10/24/2022,MKNT,50,50,50,50,0 10/24/2022,MKPI,22100,22500,22100,22475,33500 10/24/2022,MLBI,8750,8750,8650,8725,56400 10/24/2022,MLIA,535,545,530,540,13496900 10/24/2022,MLPL,114,116,113,115,19771000 10/24/2022,MLPT,2120,2220,2120,2150,13100 10/24/2022,MMLP,480,486,476,478,6006400 10/24/2022,MNCN,800,815,795,810,11787400 10/24/2022,MOLI,250,258,250,252,16500 10/24/2022,MORA,575,585,565,575,2820500 10/24/2022,MPMX,1000,1015,1000,1005,9497900 10/24/2022,MPOW,85,88,85,87,2259600 10/24/2022,MPPA,114,122,114,117,34688600 10/24/2022,MPRO,610,630,595,595,4000 10/24/2022,MRAT,575,650,560,635,13639600 10/24/2022,MREI,4500,4500,4190,4300,23200 10/24/2022,MSIN,5000,5025,4990,5025,3039100 10/24/2022,MSKY,224,232,222,228,248300 10/24/2022,MTDL,580,585,570,575,1856900 10/24/2022,MTEL,710,725,710,715,13797900 10/24/2022,MTFN,50,50,50,50,0 10/24/2022,MTLA,334,338,332,338,160600 10/24/2022,MTMH,1930,1970,1930,1950,12394300 10/24/2022,MTPS,50,51,50,50,118500 10/24/2022,MTRA,244,244,244,244,0 10/24/2022,MTSM,164,175,164,167,2400 10/24/2022,MTWI,140,144,137,138,13416700 10/24/2022,MYOH,1590,1595,1590,1595,7000 10/24/2022,MYOR,2420,2430,2320,2400,11087100 10/24/2022,MYRX,50,50,50,50,0 10/24/2022,MYRX,50,50,50,50,0 10/24/2022,MYTX,55,55,54,55,43800 10/24/2022,NASA,50,50,50,50,24600 10/24/2022,NASI,114,114,109,110,3523400 10/24/2022,NATO,510,530,505,520,242372200 10/24/2022,NELY,294,296,290,290,1316300 10/24/2022,NETV,204,232,204,230,6312500 10/24/2022,NFCX,12000,12250,11775,11775,1516300 10/24/2022,NICK,386,392,370,392,109000 10/24/2022,NICL,92,94,90,91,4896100 10/24/2022,NIKL,680,685,680,685,161200 10/24/2022,NIPS,282,282,282,282,0 10/24/2022,NIRO,142,142,142,142,0 10/24/2022,NISP,750,765,750,760,22449600 10/24/2022,NOBU,585,585,550,560,483700 10/24/2022,NPGF,52,53,51,51,9371100 10/24/2022,NRCA,300,300,296,298,263500 10/24/2022,NTBK,50,50,50,50,192500 10/24/2022,NUSA,50,50,50,50,0 10/24/2022,NZIA,135,137,130,132,634800 10/24/2022,OASA,990,1020,925,960,3001100 10/24/2022,OBMD,274,296,256,280,22766500 10/24/2022,OCAP,159,159,159,159,0 10/24/2022,OILS,230,230,210,210,2185000 10/24/2022,OKAS,164,171,162,169,48578400 10/24/2022,OMRE,520,520,500,510,2200 10/24/2022,OPMS,117,124,115,115,19304100 10/24/2022,PADI,50,50,50,50,100 10/24/2022,PALM,735,770,730,760,1361500 10/24/2022,PAMG,79,84,78,80,3650000 10/24/2022,PANI,895,925,880,885,2726200 10/24/2022,PANR,312,322,310,320,10246100 10/24/2022,PANS,1865,1920,1865,1910,593700 10/24/2022,PBID,1660,1670,1650,1655,629500 10/24/2022,PBRX,72,74,71,73,24318600 10/24/2022,PBSA,302,304,298,304,201600 10/24/2022,PCAR,149,150,142,142,4645800 10/24/2022,PDES,314,316,308,308,880000 10/24/2022,PEGE,700,700,690,695,26100 10/24/2022,PEHA,840,850,825,830,646500 10/24/2022,PGAS,1875,1940,1875,1920,119092100 10/24/2022,PGLI,270,270,252,260,53600 10/24/2022,PGUN,610,610,585,585,2100 10/24/2022,PICO,424,424,408,408,1734800 10/24/2022,PJAA,750,750,725,730,143100 10/24/2022,PKPK,342,368,342,360,4046300 10/24/2022,PLAS,50,50,50,50,0 10/24/2022,PLIN,2290,2290,2290,2290,100 10/24/2022,PMJS,162,169,162,166,31800 10/24/2022,PMMP,374,380,368,378,7781200 10/24/2022,PNBN,2730,2790,2650,2710,8542000 10/24/2022,PNBS,95,98,90,91,491306800 10/24/2022,PNGO,1260,1260,1240,1240,6700 10/24/2022,PNIN,1930,2130,1915,2070,51375100 10/24/2022,PNLF,750,775,720,725,162792700 10/24/2022,PNSE,540,540,540,540,600 10/24/2022,POLA,90,91,89,89,842100 10/24/2022,POLI,845,860,840,860,2307600 10/24/2022,POLL,290,298,290,294,57800 10/24/2022,POLU,494,498,448,448,3800 10/24/2022,POLY,58,66,57,63,5531300 10/24/2022,POOL,50,50,50,50,0 10/24/2022,PORT,665,665,655,655,700 10/24/2022,POSA,50,50,50,50,0 10/24/2022,POWR,680,685,675,680,1071700 10/24/2022,PPRE,141,143,140,140,1943800 10/24/2022,PPRO,50,51,50,51,32912200 10/24/2022,PRAS,182,183,182,182,31800 10/24/2022,PRDA,5225,5300,5200,5250,271000 10/24/2022,PRIM,194,198,190,191,267500 10/24/2022,PSAB,112,116,110,115,1644300 10/24/2022,PSDN,81,109,81,109,5057900 10/24/2022,PSGO,150,154,141,148,1125500 10/24/2022,PSKT,80,82,79,81,17350500 10/24/2022,PSSI,530,555,530,555,907900 10/24/2022,PTBA,3840,3860,3780,3780,32851100 10/24/2022,PTDU,75,76,74,75,3957000 10/24/2022,PTIS,226,228,216,226,56900 10/24/2022,PTPP,875,885,865,865,9476400 10/24/2022,PTPW,845,865,845,865,114900 10/24/2022,PTRO,2860,2870,2830,2860,140500 10/24/2022,PTSN,188,192,182,187,106200 10/24/2022,PTSP,3970,3970,3810,3810,600 10/24/2022,PUDP,352,352,352,352,0 10/24/2022,PURA,50,50,50,50,456500 10/24/2022,PURE,51,51,51,51,0 10/24/2022,PURI,318,350,314,320,8100 10/24/2022,PWON,436,442,436,440,48082600 10/24/2022,PYFA,875,900,840,900,19200 10/24/2022,PZZA,550,550,545,545,209900 10/24/2022,RAFI,163,164,153,155,211356700 10/24/2022,RAJA,970,1000,970,970,19759300 10/24/2022,RALS,580,585,575,580,3873300 10/24/2022,RANC,1060,1125,1060,1060,690300 10/24/2022,RBMS,51,51,50,51,1147400 10/24/2022,RDTX,8700,8700,8700,8700,0 10/24/2022,REAL,50,50,50,50,34100 10/24/2022,RELI,875,875,815,815,7900 10/24/2022,RICY,113,113,110,110,3161100 10/24/2022,RIGS,600,600,575,595,306600 10/24/2022,RIMO,50,50,50,50,0 10/24/2022,RISE,985,1020,985,1010,8103200 10/24/2022,RMBA,306,306,306,306,0 10/24/2022,RMKE,1000,1020,990,1005,22534000 10/24/2022,ROCK,472,472,418,418,600 10/24/2022,RODA,76,76,73,75,103900 10/24/2022,RONY,800,800,800,800,0 10/24/2022,ROTI,1255,1260,1245,1255,265600 10/24/2022,RSGK,1250,1250,1235,1235,300 10/24/2022,RUIS,226,238,226,236,782700 10/24/2022,SAFE,208,208,197,206,1128300 10/24/2022,SAME,282,290,282,288,5790200 10/24/2022,SAMF,404,410,404,408,348300 10/24/2022,SAPX,890,890,870,880,2300 10/24/2022,SATU,75,75,71,72,6552000 10/24/2022,SBAT,50,50,50,50,200 10/24/2022,SBMA,240,240,226,230,10172000 10/24/2022,SCCO,8075,8300,8050,8175,4300 10/24/2022,SCMA,220,232,220,226,137265400 10/24/2022,SCNP,242,252,242,252,413300 10/24/2022,SCPI,29000,29000,29000,29000,0 10/24/2022,SDMU,94,99,90,95,68177600 10/24/2022,SDPC,124,126,123,123,337200 10/24/2022,SDRA,580,595,580,590,170600 10/24/2022,SEMA,160,164,156,158,2989800 10/24/2022,SFAN,1645,1655,1635,1640,585200 10/24/2022,SGER,670,680,660,665,808000 10/24/2022,SGRO,2130,2130,2100,2100,33900 10/24/2022,SHID,1525,1525,1510,1515,1680000 10/24/2022,SHIP,840,840,770,770,499400 10/24/2022,SICO,266,266,266,266,28578900 10/24/2022,SIDO,675,715,675,710,39323200 10/24/2022,SILO,1030,1050,1005,1010,3816000 10/24/2022,SIMA,50,50,50,50,0 10/24/2022,SIMP,416,424,416,422,2077500 10/24/2022,SINI,298,308,278,278,633200 10/24/2022,SIPD,1140,1140,1130,1130,600 10/24/2022,SKBM,390,392,380,386,13300 10/24/2022,SKLT,1975,1975,1975,1975,0 10/24/2022,SKRN,1870,1915,1815,1815,35000 10/24/2022,SKYB,51,51,51,51,0 10/24/2022,SLIS,286,298,278,282,64937300 10/24/2022,SMAR,4620,4660,4610,4610,9000 10/24/2022,SMBR,410,418,404,406,2283100 10/24/2022,SMCB,1440,1440,1430,1435,821800 10/24/2022,SMDM,302,310,294,298,8711800 10/24/2022,SMDR,2320,2350,2270,2280,2883100 10/24/2022,SMGR,7600,7700,7500,7575,7202400 10/24/2022,SMKL,266,276,264,264,99800 10/24/2022,SMMA,12300,12300,12300,12300,0 10/24/2022,SMMT,755,765,755,760,2893400 10/24/2022,SMRA,595,600,575,580,15794700 10/24/2022,SMRU,50,50,50,50,0 10/24/2022,SMSM,1440,1475,1440,1460,3398900 10/24/2022,SNLK,1000,1015,985,1015,3706300 10/24/2022,SOCI,196,196,193,194,4028100 10/24/2022,SOHO,5975,6000,5925,6000,10200 10/24/2022,SONA,3630,3630,3630,3630,0 10/24/2022,SOSS,296,304,294,300,417400 10/24/2022,SOTS,280,300,262,286,24500 10/24/2022,SPMA,434,442,434,438,427600 10/24/2022,SPTO,565,565,560,565,37400 10/24/2022,SQMI,84,86,82,84,29674200 10/24/2022,SRAJ,161,191,149,191,117120000 10/24/2022,SRIL,146,146,146,146,0 10/24/2022,SRSN,53,53,51,52,632000 10/24/2022,SRTG,2430,2460,2410,2410,16085800 10/24/2022,SSIA,324,328,322,324,1751100 10/24/2022,SSMS,1425,1470,1420,1460,14919600 10/24/2022,SSTM,755,790,755,790,69600 10/24/2022,STAA,1160,1170,1150,1160,8535900 10/24/2022,STAR,124,126,120,125,45000 10/24/2022,STTP,7725,7725,7725,7725,0 10/24/2022,SUGI,50,50,50,50,0 10/24/2022,SULI,150,153,143,150,8555700 10/24/2022,SUPR,38425,38425,38425,38425,0 10/24/2022,SURE,1780,1780,1780,1780,0 10/24/2022,SWAT,60,60,57,58,607000 10/24/2022,SWID,110,113,109,110,459700 10/24/2022,TALF,322,334,322,334,1100 10/24/2022,TAMA,50,50,50,50,1400 10/24/2022,TAMU,50,50,50,50,0 10/24/2022,TAPG,690,700,680,680,9438000 10/24/2022,TARA,50,50,50,50,0 10/24/2022,TAXI,50,50,50,50,51900 10/24/2022,TAYS,540,555,525,525,10567500 10/24/2022,TBIG,2580,2580,2450,2460,22309500 10/24/2022,TBLA,705,755,690,690,7365200 10/24/2022,TBMS,1605,1610,1585,1610,2600 10/24/2022,TCID,6150,6200,6150,6200,8100 10/24/2022,TCPI,9750,9925,9725,9925,32165100 10/24/2022,TDPM,119,119,119,119,0 10/24/2022,TEBE,800,810,795,795,232500 10/24/2022,TECH,4790,4900,4620,4700,2641700 10/24/2022,TELE,50,50,50,50,2100 10/24/2022,TFAS,3250,3390,3170,3340,12700 10/24/2022,TFCO,640,640,640,640,0 10/24/2022,TGKA,7100,7325,7100,7325,800 10/24/2022,TGRA,50,50,50,50,5400 10/24/2022,TIFA,482,500,482,500,7200 10/24/2022,TINS,1365,1375,1355,1360,6910100 10/24/2022,TIRA,416,432,408,426,16200 10/24/2022,TIRT,58,59,56,57,870000 10/24/2022,TKIM,7425,7650,7400,7550,1999700 10/24/2022,TLDN,580,590,580,590,242100 10/24/2022,TLKM,4380,4450,4380,4410,76534900 10/24/2022,TMAS,1835,1995,1730,1750,4755500 10/24/2022,TMPO,119,120,118,119,3900 10/24/2022,TNCA,360,466,360,440,14547600 10/24/2022,TOBA,670,700,665,690,5232000 10/24/2022,TOOL,83,86,83,85,5326000 10/24/2022,TOPS,50,50,50,50,600 10/24/2022,TOTL,316,326,308,324,1614200 10/24/2022,TOTO,254,254,250,254,224200 10/24/2022,TOWR,1150,1175,1140,1160,19084600 10/24/2022,TOYS,78,79,75,76,10200700 10/24/2022,TPIA,2470,2490,2460,2460,17249600 10/24/2022,TPMA,374,380,374,380,6146000 10/24/2022,TRAM,50,50,50,50,0 10/24/2022,TRGU,230,232,228,230,6738200 10/24/2022,TRIL,50,50,50,50,0 10/24/2022,TRIM,272,276,262,272,3371400 10/24/2022,TRIN,282,288,274,278,8465400 10/24/2022,TRIO,426,426,426,426,0 10/24/2022,TRIS,155,156,151,155,198600 10/24/2022,TRJA,272,280,270,276,4988600 10/24/2022,TRST,730,730,730,730,100 10/24/2022,TRUE,53,54,53,53,1763600 10/24/2022,TRUK,117,117,115,116,2941600 10/24/2022,TRUS,400,434,384,420,8300 10/24/2022,TSPC,1355,1355,1345,1345,271000 10/24/2022,TUGU,2530,2610,2400,2500,2157600 10/24/2022,TURI,1560,1560,1560,1560,0 10/24/2022,UANG,505,505,470,470,3000 10/24/2022,UCID,1110,1110,1095,1100,111900 10/24/2022,UFOE,406,406,378,392,29297900 10/24/2022,ULTJ,1395,1410,1385,1395,580200 10/24/2022,UNIC,10975,11200,10975,11200,1900 10/24/2022,UNIQ,64,67,64,65,4192200 10/24/2022,UNIT,316,316,316,316,0 10/24/2022,UNSP,137,142,137,141,949300 10/24/2022,UNTR,32000,32725,32000,32375,3976800 10/24/2022,UNVR,5275,5475,5250,5325,27209900 10/24/2022,UNVRDRCM3A,496,530,490,496,845400 10/24/2022,URBN,181,183,174,180,6383600 10/24/2022,VICI,535,550,520,540,1272800 10/24/2022,VICO,232,240,216,216,3487000 10/24/2022,VINS ,135,140,133,135,46800 10/24/2022,VIVA,50,50,50,50,0 10/24/2022,VOKS,152,155,150,152,116500 10/24/2022,VRNA,114,120,114,120,1629000 10/24/2022,WAPO,172,180,169,180,14483800 10/24/2022,WEGE,167,169,167,167,3119000 10/24/2022,WEHA,110,114,102,107,12006500 10/24/2022,WICO,380,380,380,380,0 10/24/2022,WIFI,197,206,195,197,243110100 10/24/2022,WIIM,840,860,785,785,33415300 10/24/2022,WIKA,910,915,895,895,10374500 10/24/2022,WINR,50,50,50,50,477900 10/24/2022,WINS,294,306,288,298,20557500 10/24/2022,WIRG,314,320,308,312,32436500 10/24/2022,WMPP,138,142,135,136,111546200 10/24/2022,WMUU,117,119,114,115,38894400 10/24/2022,WOMF,274,278,270,270,214000 10/24/2022,WOOD,430,452,430,440,18334500 10/24/2022,WOWS,50,50,50,50,0 10/24/2022,WSBP,95,95,95,95,0 10/24/2022,WSKT,462,470,460,464,16390600 10/24/2022,WTON,210,212,208,210,4625400 10/24/2022,YELO,88,90,88,88,3753900 10/24/2022,YPAS,645,645,610,635,17500 10/24/2022,YULE,2050,2050,2050,2050,4200 10/24/2022,ZBRA,550,550,545,550,136700 10/24/2022,ZINC,66,68,64,64,1115623000 10/24/2022,ZONE,1170,1190,1170,1190,1394800 10/24/2022,ZYRX,472,474,466,468,522800 10/24/2022,BISNIS-27,600.744,610.074,600.744,606.546,1098094662 10/24/2022,COMPOSITE,7017.811,7092.17,7017.461,7053.044,22238936874 10/24/2022,DBX,1848.285,1868.476,1848.285,1866.495,12819834584 10/24/2022,ESGQKEHATI,139.482,141.8,139.47,141.002,1391757340 10/24/2022,ESGSKEHATI,139.532,141.682,139.522,140.965,1609468416 10/24/2022,I-GRADE,159.53,161.35,159.53,159.99,775577738 10/24/2022,IDX30,139.532,141.682,139.522,140.965,1609468416 10/24/2022,IDX80,139.532,141.682,139.522,140.965,1609468416 10/24/2022,IDXBASIC,139.532,141.682,139.522,140.965,1609468416 10/24/2022,IDXBUMN20,139.532,141.682,139.522,140.965,1609468416 10/24/2022,IDXCYCLIC,139.532,141.682,139.522,140.965,1609468416 10/24/2022,IDXENERGY,2017.415,2041.711,2012.007,2034.227,6282875274 10/24/2022,IDXESGL,146.672,149.385,146.672,148.313,1409030642 10/24/2022,IDXFINANCE,1490.729,1518.005,1490.076,1513.231,3180258541 10/24/2022,IDXG30,157.572,160.312,157.572,159.53,1124480849 10/24/2022,IDXHEALTH,1479.33,1505.566,1477.773,1491.24,705383028 10/24/2022,IDXHIDIV20,575.828,584.619,575.828,581.289,747818332 10/24/2022,IDXINDUST,1263.145,1286.897,1263.145,1279.295,1310943378 10/24/2022,IDXINFRA,944.293,951,937.735,937.735,1719734060 10/24/2022,IDXMESBUMN,98.859,100.253,98.859,99.415,434314722 10/24/2022,IDXNONCYC,732.224,737.663,732.224,733.027,1580296547 10/24/2022,IDXPROPERT,681.493,685.52,679.966,680.843,979611857 10/24/2022,IDXQ30,169.12,171.373,169.12,170.264,1088939528 10/24/2022,IDXSMC-COM,367.487,371.461,367.487,370.175,16271614760 10/24/2022,IDXSMC-LIQ,375.322,378.95,375.322,376.782,1447272385 10/24/2022,IDXTECHNO,6488.101,6560.665,6397.162,6419.58,2033674582 10/24/2022,IDXTRANS,1779.331,1827.169,1772.388,1779.255,264989317 10/24/2022,IDXV30,159.53,161.35,159.53,159.99,775577738 10/24/2022,INFOBANK15,1178.096,1207.075,1177.459,1200.384,518848730 10/24/2022,INVESTOR33,500.147,508.059,500.147,505.28,1278054175 10/24/2022,ISSI,205.166,206.76,205.141,205.693,9108293508 10/24/2022,JII,613.157,618.875,613.03,614.813,843325159 10/24/2022,JII70,206.556,208.312,206.52,207.029,1849399032 10/24/2022,KOMPAS100,1251.537,1266.224,1251.451,1257.654,5661589450 10/24/2022,LQ45,1000.364,1013.251,1000.3,1006.502,2845318311 10/24/2022,MBX,1896.006,1918.913,1895.883,1909.633,10098034145 10/24/2022,MNC36,361.928,367.45,361.928,365.507,1042241906 10/24/2022,PEFINDO25,283.786,290.544,283.786,288.333,1954380770 10/24/2022,SMINFRA18,334.889,339.801,334.889,337.361,818010786 10/24/2022,SRI-KEHATI,430.732,438.463,430.683,435.632,905209707