,,,,,, 10/26/2022,AALI,8400,8725,8400,8550,2597600 10/26/2022,ABBA,188,192,187,187,8327600 10/26/2022,ABDA,6700,6700,6700,6700,0 10/26/2022,ABMM,4320,4350,4150,4230,4249200 10/26/2022,ACES,492,550,492,535,104303500 10/26/2022,ACST,174,178,174,178,1773700 10/26/2022,ADCP,75,79,74,74,37913400 10/26/2022,ADES,7250,7350,7175,7175,29400 10/26/2022,ADHI,605,645,605,625,24315300 10/26/2022,ADMF,8300,8325,8275,8300,29300 10/26/2022,ADMG,165,165,159,161,227500 10/26/2022,ADMR,1755,1755,1710,1745,39136500 10/26/2022,ADRO,3880,3950,3850,3930,70681500 10/26/2022,ADRODRCM3A,298,304,298,304,388800 10/26/2022,AGAR,308,308,290,304,4300 10/26/2022,AGII,2010,2030,1960,1985,4015800 10/26/2022,AGRO,660,670,620,620,40850700 10/26/2022,AGRS,98,98,93,94,11884100 10/26/2022,AHAP,97,109,95,99,158405200 10/26/2022,AIMS,216,230,214,224,10500 10/26/2022,AISA,190,194,188,190,23388300 10/26/2022,AKKU,50,50,50,50,2700 10/26/2022,AKPI,1530,1690,1465,1595,102800 10/26/2022,AKRA,1365,1395,1345,1395,88448200 10/26/2022,AKSI,290,302,290,292,78900 10/26/2022,ALDO,815,850,810,820,479200 10/26/2022,ALKA,290,300,290,292,244100 10/26/2022,ALMI,370,400,370,382,326500 10/26/2022,ALTO,158,163,157,163,123600 10/26/2022,AMAG,356,356,348,356,49100 10/26/2022,AMAN,730,730,725,730,112500 10/26/2022,AMAR,308,312,302,306,25163100 10/26/2022,AMFG,4760,4950,4750,4890,564600 10/26/2022,AMIN,127,130,127,129,116300 10/26/2022,AMOR,1125,1140,1090,1120,357700 10/26/2022,AMRT,2680,2700,2650,2660,20386100 10/26/2022,ANDI,50,50,50,50,6200 10/26/2022,ANJT,735,760,735,750,3260500 10/26/2022,ANTM,1775,1830,1775,1810,88114900 10/26/2022,APEX,340,342,336,336,422600 10/26/2022,APIC,1150,1155,1140,1150,2895400 10/26/2022,APII,190,192,189,190,297000 10/26/2022,APLI,212,212,206,206,300 10/26/2022,APLN,140,144,135,135,75940500 10/26/2022,ARCI,338,340,314,324,4957000 10/26/2022,ARGO,1240,1240,1240,1240,0 10/26/2022,ARII,358,364,356,358,1589700 10/26/2022,ARKA,50,50,50,50,40800 10/26/2022,ARKO,615,620,605,620,7411700 10/26/2022,ARMY,50,50,50,50,0 10/26/2022,ARNA,880,900,875,890,2479500 10/26/2022,ARTA,2400,2400,2390,2390,22000 10/26/2022,ARTI,50,50,50,50,0 10/26/2022,ARTO,5525,5650,5125,5125,17530500 10/26/2022,ASBI,490,505,484,486,66300 10/26/2022,ASDM,975,975,975,975,1300 10/26/2022,ASGR,890,890,875,890,188500 10/26/2022,ASHA,167,172,164,172,45256900 10/26/2022,ASII,6700,6700,6575,6575,29167500 10/26/2022,ASJT,135,136,135,136,38500 10/26/2022,ASLC,134,142,133,142,41309300 10/26/2022,ASMI,124,128,123,125,399000 10/26/2022,ASPI,95,97,90,92,4507600 10/26/2022,ASRI,171,173,169,169,12384400 10/26/2022,ASRM,1630,1630,1630,1630,0 10/26/2022,ASSA,1205,1265,1185,1190,6893100 10/26/2022,ATAP,90,104,90,98,13067400 10/26/2022,ATIC,404,404,392,392,15900 10/26/2022,AUTO,1210,1210,1200,1205,1206300 10/26/2022,AVIA,750,755,735,750,28247200 10/26/2022,AXIO,240,240,226,230,7101700 10/26/2022,AYLS,66,70,66,67,1255700 10/26/2022,BABP,111,113,108,109,33808500 10/26/2022,BACA,155,157,148,148,65026700 10/26/2022,BAJA,145,151,145,148,97900 10/26/2022,BALI,825,825,800,825,55700 10/26/2022,BANK,1320,1355,1240,1255,31587300 10/26/2022,BAPA,126,133,125,127,17452100 10/26/2022,BAPI,50,50,50,50,5000 10/26/2022,BATA,498,498,494,494,600 10/26/2022,BAUT,50,51,50,50,36646400 10/26/2022,BAYU,1090,1090,1090,1090,100 10/26/2022,BBCA,8625,8650,8550,8550,87004400 10/26/2022,BBHI,2400,2470,2260,2280,6234900 10/26/2022,BBKP,149,150,142,143,187281100 10/26/2022,BBLD,580,590,550,575,2600 10/26/2022,BBMD,2020,2020,2020,2020,500 10/26/2022,BBNI,9500,9500,9225,9225,25661400 10/26/2022,BBRI,4600,4610,4500,4530,163626900 10/26/2022,BBRIDRCM3A,332,332,312,314,976700 10/26/2022,BBRM,53,53,51,52,943900 10/26/2022,BBSI,4660,4660,4460,4630,31100 10/26/2022,BBSS,68,70,66,67,15650500 10/26/2022,BBTN,1535,1540,1515,1535,10407700 10/26/2022,BBYB,970,1015,905,930,85691300 10/26/2022,BCAP,109,112,109,110,39995600 10/26/2022,BCIC,135,135,129,132,1153300 10/26/2022,BCIP,64,66,62,63,4844600 10/26/2022,BDMN,3780,3850,3560,3720,14788900 10/26/2022,BEBS,3990,3990,3850,3990,21400500 10/26/2022,BEEF,62,62,59,61,442600 10/26/2022,BEKS,50,50,50,50,153000 10/26/2022,BELL,139,140,129,129,42159400 10/26/2022,BESS,204,210,200,204,1379100 10/26/2022,BEST,160,161,156,158,12776600 10/26/2022,BFIN,1010,1020,1000,1005,7470900 10/26/2022,BGTG,105,106,99,101,37816500 10/26/2022,BHAT,885,890,875,880,113036600 10/26/2022,BHIT,64,65,64,64,73412700 10/26/2022,BIKA,130,130,125,125,1400 10/26/2022,BIKE,228,234,226,230,1318700 10/26/2022,BIMA,174,187,163,187,4335800 10/26/2022,BINA,3810,3810,3790,3810,90200 10/26/2022,BINO,134,134,132,133,2045000 10/26/2022,BIPI,149,150,141,145,760908200 10/26/2022,BIPP,51,51,50,50,2158000 10/26/2022,BIRD,1350,1370,1350,1355,1350500 10/26/2022,BISI,1490,1490,1445,1460,878500 10/26/2022,BJBR,1370,1375,1360,1375,1480700 10/26/2022,BJTM,695,695,690,695,1732100 10/26/2022,BKDP,103,105,99,100,7614700 10/26/2022,BKSL,50,51,50,51,51356200 10/26/2022,BKSW,113,116,109,109,3046700 10/26/2022,BLTA,50,50,50,50,6500 10/26/2022,BLTZ,2290,2290,2290,2290,0 10/26/2022,BLUE,284,286,282,286,44200 10/26/2022,BMAS,1285,1285,1280,1285,3500 10/26/2022,BMHS,530,530,505,505,2656000 10/26/2022,BMRI,10225,10250,10000,10200,34937200 10/26/2022,BMSR,875,945,860,940,1286200 10/26/2022,BMTR,300,300,294,296,46930800 10/26/2022,BNBA,1500,1530,1465,1470,277000 10/26/2022,BNBR,89,94,87,91,167785400 10/26/2022,BNGA,1145,1160,1135,1145,7642800 10/26/2022,BNII,256,258,254,254,299300 10/26/2022,BNLI,1160,1160,1140,1150,33100 10/26/2022,BOBA,193,193,191,191,192900 10/26/2022,BOGA,1310,1320,1310,1320,97279100 10/26/2022,BOLA,258,260,254,260,650600 10/26/2022,BOLT,705,710,705,710,6100 10/26/2022,BOSS,64,65,60,62,17426500 10/26/2022,BPFI,655,670,640,650,70300 10/26/2022,BPII,10600,10600,10600,10600,0 10/26/2022,BPTR,210,236,208,230,20228600 10/26/2022,BRAM,8250,8275,8250,8250,600 10/26/2022,BRIS,1395,1395,1360,1375,6728500 10/26/2022,BRMS,186,189,183,188,424169700 10/26/2022,BRNA,1280,1280,1280,1280,0 10/26/2022,BRPT,815,825,805,805,95697100 10/26/2022,BSDE,925,925,905,910,9708000 10/26/2022,BSIM,625,630,620,620,20700 10/26/2022,BSML,605,640,600,615,622100 10/26/2022,BSSR,4630,4680,4580,4640,1013900 10/26/2022,BSWD,1375,1375,1375,1375,0 10/26/2022,BTEK,50,50,50,50,0 10/26/2022,BTEL,50,50,50,50,0 10/26/2022,BTON,432,432,422,428,27000 10/26/2022,BTPN,2540,2580,2530,2550,98900 10/26/2022,BTPS,2820,2860,2760,2780,3656700 10/26/2022,BUAH,745,750,735,745,483400 10/26/2022,BUDI,210,212,206,206,284000 10/26/2022,BUKA,272,292,270,286,615897100 10/26/2022,BUKK,1050,1055,1050,1055,17000 10/26/2022,BULL,164,165,153,153,335496100 10/26/2022,BUMI,190,194,186,188,2346239100 10/26/2022,BUVA,60,60,60,60,0 10/26/2022,BVIC,148,149,137,140,75500300 10/26/2022,BWPT,68,72,68,68,70870800 10/26/2022,BYAN,70800,71300,70750,70950,16400 10/26/2022,CAKK,270,274,252,252,46081400 10/26/2022,CAMP,294,294,288,290,1010700 10/26/2022,CANI,81,83,81,83,10900 10/26/2022,CARE,496,510,496,505,347847100 10/26/2022,CARS,72,78,72,74,140152400 10/26/2022,CASA,800,800,775,785,139330700 10/26/2022,CASS,400,400,390,390,40200 10/26/2022,CBMF,50,50,50,50,158000 10/26/2022,CCSI,650,690,650,675,10100 10/26/2022,CEKA,1990,2000,1975,1975,150200 10/26/2022,CENT,142,143,140,141,1847800 10/26/2022,CFIN,446,446,414,416,33141100 10/26/2022,CHEM,95,114,92,106,137342300 10/26/2022,CINT,220,220,220,220,2100 10/26/2022,CITA,3050,3050,3020,3020,700 10/26/2022,CITY,146,146,145,145,6200 10/26/2022,CLAY,645,645,645,645,0 10/26/2022,CLEO,740,745,695,730,34254600 10/26/2022,CLPI,905,905,890,895,42400 10/26/2022,CMNP,1950,1950,1825,1900,106000 10/26/2022,CMNT,880,880,850,860,41892900 10/26/2022,CMPP,212,224,212,218,1750200 10/26/2022,CMRY,4750,4800,4520,4520,1057400 10/26/2022,CNKO,50,50,50,50,106900 10/26/2022,CNTB,250,250,250,250,0 10/26/2022,CNTX,290,302,268,280,47300 10/26/2022,COAL,228,254,226,252,139744300 10/26/2022,COCO,270,270,264,270,453400 10/26/2022,COWL,50,50,50,50,0 10/26/2022,CPIN,5575,5675,5525,5675,5047900 10/26/2022,CPRI,50,50,50,50,4900 10/26/2022,CPRO,61,62,59,60,43901500 10/26/2022,CRAB,200,204,198,204,6884400 10/26/2022,CSAP,865,865,840,840,249600 10/26/2022,CSIS,75,77,75,76,1511100 10/26/2022,CSMI,3150,3150,3150,3150,0 10/26/2022,CSRA,615,625,605,615,544600 10/26/2022,CTBN,1880,1890,1865,1865,300 10/26/2022,CTRA,940,945,920,925,14426300 10/26/2022,CTTH,50,50,50,50,5000 10/26/2022,DADA,50,50,50,50,10800 10/26/2022,DART,190,191,180,185,136700 10/26/2022,DAYA,234,234,230,230,2600 10/26/2022,DCII,36800,36825,36800,36825,200 10/26/2022,DEAL,50,50,50,50,2400 10/26/2022,DEFI,1455,1455,1455,1455,0 10/26/2022,DEPO,454,462,446,462,367700 10/26/2022,DEWA,67,67,63,64,280319800 10/26/2022,DEWI,230,242,228,238,65831800 10/26/2022,DFAM,112,132,112,124,207693000 10/26/2022,DGIK,111,112,109,111,22430300 10/26/2022,DGNS,260,266,246,250,602400 10/26/2022,DIGI,50,50,50,50,71000 10/26/2022,DILD,188,194,182,182,28312200 10/26/2022,DIVA,1045,1080,1035,1065,273400 10/26/2022,DKFT,120,121,118,119,4218700 10/26/2022,DLTA,3850,3860,3800,3830,291300 10/26/2022,DMAS,173,175,171,172,49397200 10/26/2022,DMMX,1305,1390,1240,1240,6106600 10/26/2022,DMND,810,835,810,835,3800 10/26/2022,DNAR,168,168,163,164,1665500 10/26/2022,DNET,3700,3740,3700,3740,10300 10/26/2022,DOID,384,394,382,388,27242400 10/26/2022,DPNS,376,388,370,380,137600 10/26/2022,DPUM,50,50,50,50,0 10/26/2022,DRMA,665,675,655,670,23665100 10/26/2022,DSFI,91,93,90,91,2364700 10/26/2022,DSNG,540,580,530,540,61274300 10/26/2022,DSSA,40000,40000,39000,39000,300 10/26/2022,DUCK,176,176,176,176,0 10/26/2022,DUTI,3890,3890,3880,3890,1300 10/26/2022,DVLA,2550,2570,2530,2540,54400 10/26/2022,DWGL,206,208,206,206,4700 10/26/2022,DYAN,91,98,90,97,30612400 10/26/2022,EAST,98,102,98,101,13571000 10/26/2022,ECII,488,490,480,490,26100 10/26/2022,EDGE,19950,19950,19950,19950,0 10/26/2022,EKAD,280,280,274,276,445100 10/26/2022,ELPI,218,222,214,220,16490100 10/26/2022,ELSA,336,350,334,346,111773900 10/26/2022,ELTY,50,50,50,50,36100 10/26/2022,EMDE,140,141,139,139,69400 10/26/2022,EMTK,1545,1670,1540,1650,53103400 10/26/2022,ENAK,2030,2030,1895,1900,3313100 10/26/2022,ENRG,294,344,288,344,379130000 10/26/2022,ENVY,50,50,50,50,0 10/26/2022,ENZO,63,65,60,61,20576800 10/26/2022,EPAC,50,50,50,50,900 10/26/2022,EPMT,2670,2700,2670,2700,18800 10/26/2022,ERAA,414,418,410,412,22992300 10/26/2022,ERTX,182,210,182,210,192200 10/26/2022,ESIP,64,66,64,64,2421100 10/26/2022,ESSA,955,960,925,935,32742500 10/26/2022,ESTA,119,124,115,117,45292000 10/26/2022,ESTI,68,71,67,68,3151500 10/26/2022,ETWA,189,210,179,184,1077100 10/26/2022,EXCL,2400,2440,2390,2420,6930000 10/26/2022,FAPA,4190,4200,4170,4190,34900 10/26/2022,FAST,925,925,905,920,7000 10/26/2022,FASW,6050,6050,6050,6050,0 10/26/2022,FILM,2690,2740,2650,2710,10978200 10/26/2022,FIRE,238,240,228,232,2910600 10/26/2022,FISH,6875,6875,6875,6875,100 10/26/2022,FITT,202,204,198,199,18069000 10/26/2022,FMII,312,318,312,318,4100 10/26/2022,FOOD,110,116,109,115,3006800 10/26/2022,FORU,240,254,240,248,516100 10/26/2022,FORZ,50,50,50,50,0 10/26/2022,FPNI,202,204,199,202,2563800 10/26/2022,FREN,78,79,76,79,277063200 10/26/2022,FUJI,630,635,610,610,164100 10/26/2022,GAMA,50,50,50,50,0 10/26/2022,GDST,248,258,232,250,74741800 10/26/2022,GDYR,1305,1310,1305,1310,1800 10/26/2022,GEMA,282,282,262,282,53300 10/26/2022,GEMS,7225,7325,7150,7225,37100 10/26/2022,GGRM,24000,25225,24000,25000,2289400 10/26/2022,GGRP,535,550,530,540,101700 10/26/2022,GHON,1960,2000,1960,2000,10900 10/26/2022,GIAA,222,222,222,222,0 10/26/2022,GJTL,625,635,615,625,1049600 10/26/2022,GLOB,112,112,112,112,400 10/26/2022,GLVA,302,310,300,300,104000 10/26/2022,GMFI,68,70,67,69,4586300 10/26/2022,GMTD,14500,14500,14500,14500,0 10/26/2022,GOLD,324,324,324,324,1400 10/26/2022,GOLL,50,50,50,50,0 10/26/2022,GOOD,530,535,525,530,5786800 10/26/2022,GOTO,194,204,194,197,1672858500 10/26/2022,GPRA,107,115,105,109,40258200 10/26/2022,GPSO,112,119,111,113,10987600 10/26/2022,GSMF,81,83,81,82,2083300 10/26/2022,GTBO,75,75,75,75,0 10/26/2022,GTSI,64,65,64,64,4470200 10/26/2022,GULA,206,212,206,208,2575100 10/26/2022,GWSA,160,160,157,159,174100 10/26/2022,GZCO,122,130,119,120,64113700 10/26/2022,HADE,50,50,50,50,0 10/26/2022,HAIS,216,224,212,220,11112600 10/26/2022,HATM,358,392,350,386,11448100 10/26/2022,HDFA,137,140,137,138,10800 10/26/2022,HDIT,75,77,75,75,21163400 10/26/2022,HDTX,120,120,120,120,0 10/26/2022,HEAL,1500,1500,1490,1495,2787600 10/26/2022,HELI,254,270,250,270,9000 10/26/2022,HERO,1635,1635,1585,1585,12300 10/26/2022,HEXA,5750,5825,5700,5800,246500 10/26/2022,HITS,392,422,388,402,69100 10/26/2022,HKMU,50,50,50,50,45000 10/26/2022,HMSP,965,1015,965,1005,86424300 10/26/2022,HOKI,128,128,125,127,6146100 10/26/2022,HOME,50,50,50,50,0 10/26/2022,HOMI,710,740,700,720,26096300 10/26/2022,HOPE,55,56,53,55,2128900 10/26/2022,HOTL,50,50,50,50,0 10/26/2022,HRME,54,55,54,54,1349000 10/26/2022,HRTA,204,208,204,206,4598000 10/26/2022,HRUM,1570,1610,1565,1605,33392900 10/26/2022,IATA,148,156,147,149,75219900 10/26/2022,IBFN,97,97,97,97,0 10/26/2022,IBST,6550,6750,6550,6750,900 10/26/2022,ICBP,9525,9800,9475,9800,19924900 10/26/2022,ICON,76,78,75,78,3664000 10/26/2022,IDPR,166,169,160,165,199400 10/26/2022,IFII,150,153,148,148,290100 10/26/2022,IFSH,995,995,990,990,1200 10/26/2022,IGAR,470,478,468,470,29800 10/26/2022,IIKP,50,50,50,50,0 10/26/2022,IKAI,50,50,50,50,33000 10/26/2022,IKAN,66,67,65,66,994400 10/26/2022,IKBI,216,216,216,216,0 10/26/2022,IMAS,845,865,845,850,918200 10/26/2022,IMJS,254,260,246,252,3135200 10/26/2022,IMPC,3470,3470,3440,3460,1599000 10/26/2022,INAF,965,965,960,965,65700 10/26/2022,INAI,300,300,300,300,500 10/26/2022,INCF,55,55,53,54,5743900 10/26/2022,INCI,665,670,660,670,22000 10/26/2022,INCO,6700,6775,6650,6700,8650000 10/26/2022,INDF,6275,6350,6225,6325,9371900 10/26/2022,INDO,122,123,118,118,14593400 10/26/2022,INDR,6850,6900,6775,6900,101500 10/26/2022,INDS,2000,2060,1955,1960,3400 10/26/2022,INDX,234,286,222,286,50443800 10/26/2022,INDY,3140,3270,3140,3240,12704300 10/26/2022,INKP,9175,9200,9025,9050,3110200 10/26/2022,INOV,127,132,125,127,907100 10/26/2022,INPC,93,94,87,88,17003500 10/26/2022,INPP,438,454,438,448,600 10/26/2022,INPS,840,840,825,825,5900 10/26/2022,INRU,705,730,705,730,4800 10/26/2022,INTA,74,74,74,74,0 10/26/2022,INTD,187,190,181,190,11100 10/26/2022,INTP,9125,9250,9125,9250,1296300 10/26/2022,IPCC,515,525,510,515,15988 10/26/2022,IPCM,278,280,276,278,199100 10/26/2022,IPOL,148,150,148,148,16900 10/26/2022,IPPE,236,246,220,220,109045500 10/26/2022,IPTV,83,84,82,84,5076600 10/26/2022,IRRA,1150,1160,1140,1155,3683700 10/26/2022,ISAT,6650,6750,6400,6425,4476400 10/26/2022,ISSP,270,274,266,272,1434000 10/26/2022,ITIC,270,280,270,272,339000 10/26/2022,ITMA,1065,1070,1020,1060,5604700 10/26/2022,ITMG,43800,45425,43525,45350,4368100 10/26/2022,JARR,328,328,320,324,455300 10/26/2022,JAST,97,99,97,97,758300 10/26/2022,JAWA,129,135,129,130,648500 10/26/2022,JAYA,123,124,119,123,35152000 10/26/2022,JECC,4600,4690,4600,4690,400 10/26/2022,JGLE,50,50,50,50,2000 10/26/2022,JIHD,350,350,350,350,100 10/26/2022,JKON,185,189,178,180,95215800 10/26/2022,JKSW,60,60,60,60,0 10/26/2022,JMAS,110,113,106,111,2065400 10/26/2022,JPFA,1390,1415,1385,1385,13016800 10/26/2022,JRPT,464,464,458,464,1028600 10/26/2022,JSKY,52,52,52,52,0 10/26/2022,JSMR,3430,3480,3420,3480,4395900 10/26/2022,JSPT,825,825,825,825,0 10/26/2022,JTPE,280,280,278,278,184700 10/26/2022,KAEF,1215,1240,1195,1210,267800 10/26/2022,KARW,75,75,72,75,198600 10/26/2022,KAYU,50,50,50,50,200 10/26/2022,KBAG,50,50,50,50,344000 10/26/2022,KBLI,310,314,304,314,318400 10/26/2022,KBLM,252,260,246,248,118900 10/26/2022,KBLV,160,165,157,160,181500 10/26/2022,KBRI,50,50,50,50,0 10/26/2022,KDSI,955,955,940,950,4000 10/26/2022,KEEN,720,745,710,735,12346000 10/26/2022,KEJU,1440,1440,1420,1430,19900 10/26/2022,KIAS,50,50,50,50,40800 10/26/2022,KICI,202,212,198,204,155000 10/26/2022,KIJA,149,151,146,150,8978000 10/26/2022,KINO,2110,2180,2090,2090,2056800 10/26/2022,KIOS,500,515,480,480,32418600 10/26/2022,KJEN,214,222,202,214,18343300 10/26/2022,KKES,174,176,171,173,10784700 10/26/2022,KKGI,645,660,635,645,5886300 10/26/2022,KLBF,2000,2050,2000,2040,18918000 10/26/2022,KMDS,500,500,498,500,76600 10/26/2022,KMTR,284,302,282,282,394000 10/26/2022,KOBX,422,426,414,426,826300 10/26/2022,KOIN,140,140,140,140,1100 10/26/2022,KONI,2070,2100,1995,2090,12000 10/26/2022,KOPI,520,520,520,520,0 10/26/2022,KOTA,50,50,50,50,20200 10/26/2022,KPAL,50,50,50,50,0 10/26/2022,KPAS,62,62,62,62,0 10/26/2022,KPIG,83,86,82,83,45949600 10/26/2022,KRAH,436,436,436,436,0 10/26/2022,KRAS,382,384,372,374,31891600 10/26/2022,KREN,50,50,50,50,67300 10/26/2022,KRYA,322,404,316,404,245180200 10/26/2022,KUAS,70,71,69,71,5386600 10/26/2022,LABA,133,137,131,132,6485200 10/26/2022,LAND,51,52,50,51,21080100 10/26/2022,LAPD,50,50,50,50,0 10/26/2022,LCGP,114,114,114,114,0 10/26/2022,LCKM,298,310,298,310,1300 10/26/2022,LEAD,110,110,99,100,61683800 10/26/2022,LIFE,6175,6175,6175,6175,0 10/26/2022,LINK,2900,2900,2850,2860,38900 10/26/2022,LION,408,412,390,402,31000 10/26/2022,LMAS,50,50,50,50,0 10/26/2022,LMPI,141,141,140,141,50200 10/26/2022,LMSH,700,745,675,705,4700 10/26/2022,LPCK,1085,1110,1075,1080,284400 10/26/2022,LPGI,5150,5150,5150,5150,100 10/26/2022,LPIN,392,422,392,404,135000 10/26/2022,LPKR,102,103,100,101,19737900 10/26/2022,LPLI,278,278,278,278,1200 10/26/2022,LPPF,4550,4850,4540,4720,3673800 10/26/2022,LPPS,84,85,81,84,92500 10/26/2022,LRNA,185,185,179,180,44600 10/26/2022,LSIP,1110,1135,1100,1100,12628900 10/26/2022,LTLS,1415,1465,1415,1450,493200 10/26/2022,LUCK,163,163,155,156,2118400 10/26/2022,MABA,50,50,50,50,0 10/26/2022,MAGP,50,50,50,50,0 10/26/2022,MAIN,560,560,550,560,255300 10/26/2022,MAMI,50,50,50,50,0 10/26/2022,MAMI,600,600,600,600,0 10/26/2022,MAPA,2870,2940,2830,2900,1175500 10/26/2022,MAPB,1800,1845,1720,1720,18000 10/26/2022,MAPI,1200,1265,1180,1185,27107000 10/26/2022,MARI,121,122,115,119,14279400 10/26/2022,MARK,690,700,665,670,17461100 10/26/2022,MASA,2120,2120,2050,2120,1200 10/26/2022,MASB,3540,3540,3530,3540,3300 10/26/2022,MAYA,605,635,575,635,8095000 10/26/2022,MBAP,8625,8775,8600,8775,107200 10/26/2022,MBSS,1320,1510,1320,1425,4109800 10/26/2022,MBTO,123,125,121,121,1046000 10/26/2022,MCAS,10250,10500,10000,10250,143500 10/26/2022,MCOL,7150,7200,7125,7125,335100 10/26/2022,MCOR,89,94,89,90,29114400 10/26/2022,MDIA,50,50,50,50,0 10/26/2022,MDKA,3770,3890,3740,3810,32184000 10/26/2022,MDKI,194,195,192,194,397200 10/26/2022,MDLN,105,106,103,103,14727600 10/26/2022,MDRN,50,50,50,50,0 10/26/2022,MEDC,1090,1095,1055,1080,35588700 10/26/2022,MEDS,174,181,168,173,14209600 10/26/2022,MEGA,5500,5500,5375,5400,3000 10/26/2022,MERK,5100,5225,5100,5225,50900 10/26/2022,META,143,145,141,143,24280800 10/26/2022,MFIN,1715,1730,1715,1730,200 10/26/2022,MFMI,800,800,750,755,11700 10/26/2022,MGNA,50,50,50,50,0 10/26/2022,MGRO,805,805,775,800,4926300 10/26/2022,MICE,470,470,460,460,46900 10/26/2022,MIDI,2880,2880,2880,2880,800 10/26/2022,MIKA,2930,3050,2900,2980,21157800 10/26/2022,MINA,50,50,50,50,0 10/26/2022,MIRA,50,50,50,50,655900 10/26/2022,MITI,142,145,142,143,811800 10/26/2022,MKNT,50,50,50,50,0 10/26/2022,MKPI,22600,22600,22425,22425,115700 10/26/2022,MLBI,8725,8900,8700,8775,169700 10/26/2022,MLIA,560,600,560,570,17382800 10/26/2022,MLPL,114,115,111,114,38988200 10/26/2022,MLPT,2120,2180,2120,2170,7200 10/26/2022,MMLP,474,482,470,476,6344700 10/26/2022,MNCN,800,820,800,810,12528600 10/26/2022,MOLI,250,250,248,250,179800 10/26/2022,MORA,560,580,550,555,14687800 10/26/2022,MPMX,1000,1010,995,1005,11784500 10/26/2022,MPOW,87,89,86,87,1027000 10/26/2022,MPPA,124,127,116,116,98419100 10/26/2022,MPRO,635,735,635,735,98200 10/26/2022,MRAT,605,635,565,625,1640200 10/26/2022,MREI,4300,4600,4140,4250,19700 10/26/2022,MSIN,5000,5050,4850,5000,2269700 10/26/2022,MSKY,222,228,222,224,57100 10/26/2022,MTDL,595,595,580,590,1355900 10/26/2022,MTEL,720,725,715,720,18796800 10/26/2022,MTFN,50,50,50,50,1900 10/26/2022,MTLA,336,340,336,336,98700 10/26/2022,MTMH,1945,1945,1825,1845,6122500 10/26/2022,MTPS,50,50,50,50,28000 10/26/2022,MTRA,244,244,244,244,0 10/26/2022,MTSM,172,172,160,167,24500 10/26/2022,MTWI,139,143,138,138,9055400 10/26/2022,MYOH,1590,1590,1540,1585,21300 10/26/2022,MYOR,2400,2420,2340,2400,19231500 10/26/2022,MYRX,50,50,50,50,0 10/26/2022,MYRX,50,50,50,50,0 10/26/2022,MYTX,56,61,56,61,1334100 10/26/2022,NASA,50,50,50,50,6500 10/26/2022,NASI,111,116,111,113,3295100 10/26/2022,NATO,515,525,515,520,270040600 10/26/2022,NELY,290,338,290,322,19385000 10/26/2022,NETV,232,232,220,220,4569400 10/26/2022,NFCX,11700,12100,11500,11675,1617300 10/26/2022,NICK,400,404,388,404,26500 10/26/2022,NICL,90,94,89,93,33084200 10/26/2022,NIKL,675,690,665,685,488600 10/26/2022,NIPS,282,282,282,282,0 10/26/2022,NIRO,140,140,140,140,0 10/26/2022,NISP,765,765,755,760,5370300 10/26/2022,NOBU,580,580,545,565,279000 10/26/2022,NPGF,51,51,50,50,26405900 10/26/2022,NRCA,298,300,294,298,112800 10/26/2022,NTBK,50,50,50,50,1409200 10/26/2022,NUSA,50,50,50,50,0 10/26/2022,NZIA,133,134,129,132,754900 10/26/2022,OASA,945,1050,930,1040,3323500 10/26/2022,OBMD,282,282,274,278,2710400 10/26/2022,OCAP,159,159,159,159,0 10/26/2022,OILS,216,218,214,214,315100 10/26/2022,OKAS,155,159,147,155,42034400 10/26/2022,OMRE,510,510,510,510,100 10/26/2022,OPMS,117,124,116,124,22209900 10/26/2022,PADI,50,50,50,50,2551000 10/26/2022,PALM,765,775,750,750,1287700 10/26/2022,PAMG,81,82,80,81,283400 10/26/2022,PANI,885,910,865,880,3067400 10/26/2022,PANR,312,318,310,310,2053600 10/26/2022,PANS,1875,2090,1850,1990,1085700 10/26/2022,PBID,1660,1660,1650,1650,630200 10/26/2022,PBRX,73,82,71,81,269704700 10/26/2022,PBSA,304,304,302,304,36200 10/26/2022,PCAR,135,138,131,131,3428000 10/26/2022,PDES,306,310,302,310,613700 10/26/2022,PEGE,700,700,660,695,181200 10/26/2022,PEHA,830,845,820,825,629300 10/26/2022,PGAS,1895,1940,1870,1920,71625100 10/26/2022,PGLI,258,262,252,260,50100 10/26/2022,PGUN,585,585,580,580,300 10/26/2022,PICO,360,372,354,354,2401300 10/26/2022,PJAA,735,740,725,725,195100 10/26/2022,PKPK,348,348,330,340,2986400 10/26/2022,PLAS,50,50,50,50,0 10/26/2022,PLIN,2290,2290,2150,2230,700 10/26/2022,PMJS,167,169,164,165,66800 10/26/2022,PMMP,374,382,372,380,6976900 10/26/2022,PNBN,2750,2790,2620,2630,11931500 10/26/2022,PNBS,88,91,87,87,167950800 10/26/2022,PNGO,1250,1265,1250,1265,237600 10/26/2022,PNIN,2170,2210,2040,2130,23065300 10/26/2022,PNLF,720,725,680,680,133227400 10/26/2022,PNSE,530,530,530,530,0 10/26/2022,POLA,89,94,89,92,1428500 10/26/2022,POLI,875,875,865,875,2185200 10/26/2022,POLL,306,306,292,294,23100 10/26/2022,POLU,448,450,448,450,300 10/26/2022,POLY,61,61,59,61,586000 10/26/2022,POOL,50,50,50,50,0 10/26/2022,PORT,680,680,680,680,0 10/26/2022,POSA,50,50,50,50,0 10/26/2022,POWR,685,685,675,680,793500 10/26/2022,PPRE,142,144,141,142,1977500 10/26/2022,PPRO,50,51,50,51,8186800 10/26/2022,PRAS,182,183,182,182,108800 10/26/2022,PRDA,5175,5275,5100,5100,407600 10/26/2022,PRIM,189,197,189,194,340800 10/26/2022,PSAB,115,121,114,118,8279100 10/26/2022,PSDN,118,120,110,113,1168100 10/26/2022,PSGO,146,164,142,145,1116300 10/26/2022,PSKT,80,84,79,81,50293000 10/26/2022,PSSI,555,575,545,575,1261300 10/26/2022,PTBA,3710,3850,3710,3810,31977500 10/26/2022,PTDU,73,75,73,73,3732400 10/26/2022,PTIS,302,324,264,264,794200 10/26/2022,PTPP,885,910,885,900,11182000 10/26/2022,PTPW,850,855,840,840,67300 10/26/2022,PTRO,2860,2880,2810,2870,89600 10/26/2022,PTSN,186,187,185,185,116000 10/26/2022,PTSP,3810,3810,3810,3810,0 10/26/2022,PUDP,376,384,362,364,1500 10/26/2022,PURA,50,50,50,50,85500 10/26/2022,PURE,51,51,51,51,0 10/26/2022,PURI,354,368,354,356,58300 10/26/2022,PWON,446,454,440,450,37637000 10/26/2022,PYFA,885,900,885,900,7000 10/26/2022,PZZA,550,550,545,550,39500 10/26/2022,RAFI,151,154,150,152,84308700 10/26/2022,RAJA,1010,1010,980,980,36613200 10/26/2022,RALS,575,580,565,575,4406200 10/26/2022,RANC,1085,1120,1080,1090,232900 10/26/2022,RBMS,50,51,50,50,1958100 10/26/2022,RDTX,8700,8700,8700,8700,0 10/26/2022,REAL,50,50,50,50,16000 10/26/2022,RELI,760,780,735,780,9200 10/26/2022,RICY,111,118,108,117,8833000 10/26/2022,RIGS,590,595,580,580,253700 10/26/2022,RIMO,50,50,50,50,0 10/26/2022,RISE,1085,1110,1080,1085,5521600 10/26/2022,RMBA,306,306,306,306,0 10/26/2022,RMKE,1065,1075,1000,1015,54133300 10/26/2022,ROCK,440,442,408,410,800 10/26/2022,RODA,77,77,73,76,364600 10/26/2022,RONY,800,800,800,800,0 10/26/2022,ROTI,1250,1280,1250,1265,982000 10/26/2022,RSGK,1250,1250,1250,1250,200 10/26/2022,RUIS,228,236,222,224,1563100 10/26/2022,SAFE,204,212,199,208,993800 10/26/2022,SAME,296,308,294,294,9395800 10/26/2022,SAMF,408,410,404,408,278600 10/26/2022,SAPX,860,880,820,880,3000 10/26/2022,SATU,80,80,75,77,5463600 10/26/2022,SBAT,50,50,50,50,1800 10/26/2022,SBMA,220,256,220,254,41848400 10/26/2022,SCCO,8175,8200,8100,8200,1300 10/26/2022,SCMA,228,244,226,240,621628600 10/26/2022,SCNP,250,252,248,252,71000 10/26/2022,SCPI,29000,29000,29000,29000,0 10/26/2022,SDMU,93,95,87,87,50922700 10/26/2022,SDPC,122,125,122,124,291300 10/26/2022,SDRA,585,595,585,590,116700 10/26/2022,SEMA,154,158,153,155,2607500 10/26/2022,SFAN,1630,1635,1625,1625,694700 10/26/2022,SGER,670,750,655,735,5903400 10/26/2022,SGRO,2110,2110,2080,2100,47100 10/26/2022,SHID,1505,1520,1505,1505,1565100 10/26/2022,SHIP,725,830,685,715,1950400 10/26/2022,SICO,248,272,232,232,214587000 10/26/2022,SIDO,710,720,700,715,22928600 10/26/2022,SILO,1040,1040,1010,1015,460000 10/26/2022,SIMA,50,50,50,50,0 10/26/2022,SIMP,424,432,422,430,3582900 10/26/2022,SINI,278,288,264,264,707700 10/26/2022,SIPD,1135,1150,1125,1125,27400 10/26/2022,SKBM,394,396,388,390,4300 10/26/2022,SKLT,2090,2090,2070,2070,200 10/26/2022,SKRN,1725,2090,1680,1940,94200 10/26/2022,SKYB,51,51,51,51,0 10/26/2022,SLIS,284,292,278,282,39307800 10/26/2022,SMAR,4570,4640,4570,4630,5600 10/26/2022,SMBR,430,430,422,424,4062000 10/26/2022,SMCB,1425,1425,1420,1420,860700 10/26/2022,SMDM,280,308,264,276,40242900 10/26/2022,SMDR,2310,2310,2250,2280,2532900 10/26/2022,SMGR,7475,7550,7425,7475,6773800 10/26/2022,SMKL,268,268,264,266,191700 10/26/2022,SMMA,12300,12300,12300,12300,0 10/26/2022,SMMT,750,765,740,760,2226800 10/26/2022,SMRA,595,600,580,585,14281500 10/26/2022,SMRU,50,50,50,50,0 10/26/2022,SMSM,1480,1500,1470,1485,7624500 10/26/2022,SNLK,1005,1030,990,1030,3807300 10/26/2022,SOCI,195,197,193,196,12750600 10/26/2022,SOHO,5700,5700,5650,5650,1600 10/26/2022,SONA,3630,3630,3630,3630,0 10/26/2022,SOSS,348,368,328,342,1282600 10/26/2022,SOTS,284,284,272,284,1200 10/26/2022,SPMA,438,446,428,436,413900 10/26/2022,SPTO,560,590,560,565,1007900 10/26/2022,SQMI,89,95,84,85,183288100 10/26/2022,SRAJ,222,248,212,236,92214900 10/26/2022,SRIL,146,146,146,146,0 10/26/2022,SRSN,52,52,51,51,340100 10/26/2022,SRTG,2420,2550,2420,2520,24056100 10/26/2022,SSIA,326,330,326,326,2477400 10/26/2022,SSMS,1400,1415,1375,1405,15655200 10/26/2022,SSTM,755,795,755,795,25600 10/26/2022,STAA,1155,1170,1120,1135,9749000 10/26/2022,STAR,121,127,120,125,10600 10/26/2022,STTP,7625,7625,7625,7625,300 10/26/2022,SUGI,50,50,50,50,0 10/26/2022,SULI,157,161,147,153,7492000 10/26/2022,SUPR,38425,38425,38425,38425,300 10/26/2022,SURE,1775,1775,1775,1775,100 10/26/2022,SWAT,60,60,57,58,518400 10/26/2022,SWID,130,130,116,118,19143300 10/26/2022,TALF,322,322,322,322,900 10/26/2022,TAMA,50,50,50,50,5000 10/26/2022,TAMU,50,50,50,50,0 10/26/2022,TAPG,720,730,690,710,42365200 10/26/2022,TARA,50,50,50,50,1000 10/26/2022,TAXI,50,50,50,50,300 10/26/2022,TAYS,490,490,456,456,12409800 10/26/2022,TBIG,2430,2440,2380,2380,41314500 10/26/2022,TBLA,690,695,665,675,4454300 10/26/2022,TBMS,1605,1615,1565,1600,15500 10/26/2022,TCID,6150,6150,6150,6150,2500 10/26/2022,TCPI,9700,9800,9175,9800,31037200 10/26/2022,TDPM,119,119,119,119,0 10/26/2022,TEBE,795,825,795,810,410100 10/26/2022,TECH,4740,4840,4720,4770,2900600 10/26/2022,TELE,50,50,50,50,733000 10/26/2022,TFAS,3320,3390,3300,3300,11600 10/26/2022,TFCO,640,640,640,640,0 10/26/2022,TGKA,7200,7275,7200,7275,1100 10/26/2022,TGRA,50,50,50,50,143200 10/26/2022,TIFA,480,500,480,500,105300 10/26/2022,TINS,1340,1370,1340,1370,6890700 10/26/2022,TIRA,426,432,402,402,1900 10/26/2022,TIRT,58,59,56,58,2008200 10/26/2022,TKIM,7450,7550,7425,7475,1153300 10/26/2022,TLDN,580,585,580,585,305100 10/26/2022,TLKM,4420,4430,4330,4370,83902000 10/26/2022,TMAS,1675,1710,1595,1680,2069600 10/26/2022,TMPO,118,119,118,118,61100 10/26/2022,TNCA,410,410,392,406,2014300 10/26/2022,TOBA,685,695,660,665,12389400 10/26/2022,TOOL,85,94,84,88,37894100 10/26/2022,TOPS,50,50,50,50,400 10/26/2022,TOTL,320,322,312,312,793400 10/26/2022,TOTO,264,298,258,276,5649600 10/26/2022,TOWR,1170,1170,1145,1145,22999400 10/26/2022,TOYS,76,78,74,76,11259200 10/26/2022,TPIA,2420,2440,2380,2390,20300400 10/26/2022,TPMA,386,392,380,390,10058600 10/26/2022,TRAM,50,50,50,50,0 10/26/2022,TRGU,230,232,228,232,2385700 10/26/2022,TRIL,50,50,50,50,0 10/26/2022,TRIM,282,292,280,280,2583200 10/26/2022,TRIN,278,296,274,282,10224800 10/26/2022,TRIO,426,426,426,426,0 10/26/2022,TRIS,148,158,148,156,367700 10/26/2022,TRJA,262,262,250,252,2670000 10/26/2022,TRST,735,735,735,735,0 10/26/2022,TRUE,52,53,52,52,1087200 10/26/2022,TRUK,116,118,115,116,2857500 10/26/2022,TRUS,428,432,424,424,700 10/26/2022,TSPC,1350,1355,1340,1345,1210600 10/26/2022,TUGU,2360,2370,2250,2270,1953300 10/26/2022,TURI,1560,1560,1560,1560,0 10/26/2022,UANG,466,482,466,472,600 10/26/2022,UCID,1105,1105,1100,1100,24800 10/26/2022,UFOE,366,366,344,346,13232500 10/26/2022,ULTJ,1425,1455,1425,1445,1106100 10/26/2022,UNIC,11200,11200,11200,11200,0 10/26/2022,UNIQ,66,66,64,66,4528300 10/26/2022,UNIT,316,316,316,316,0 10/26/2022,UNSP,142,142,137,138,352000 10/26/2022,UNTR,32625,33200,32525,33200,6676500 10/26/2022,UNVR,5250,5400,5175,5400,26910600 10/26/2022,UNVRDRCM3A,474,505,470,500,1262000 10/26/2022,URBN,186,188,180,185,29400 10/26/2022,VICI,540,540,525,535,1256300 10/26/2022,VICO,224,228,212,212,2628300 10/26/2022,VINS ,135,135,130,133,61700 10/26/2022,VIVA,50,50,50,50,0 10/26/2022,VOKS,151,151,140,145,995700 10/26/2022,VRNA,117,117,112,113,813200 10/26/2022,WAPO,168,168,158,158,6746300 10/26/2022,WEGE,170,171,167,168,3331900 10/26/2022,WEHA,108,111,106,107,3462400 10/26/2022,WICO,380,380,360,380,300 10/26/2022,WIFI,196,212,195,202,341148400 10/26/2022,WIIM,830,860,820,850,10521900 10/26/2022,WIKA,905,925,905,905,16625800 10/26/2022,WINR,50,50,50,50,533400 10/26/2022,WINS,294,306,294,302,21772000 10/26/2022,WIRG,314,322,310,314,54386400 10/26/2022,WMPP,138,155,130,135,172539400 10/26/2022,WMUU,117,117,113,114,38701300 10/26/2022,WOMF,274,286,272,282,759300 10/26/2022,WOOD,430,438,420,422,10020800 10/26/2022,WOWS,50,50,50,50,0 10/26/2022,WSBP,95,95,95,95,0 10/26/2022,WSKT,468,484,464,480,36244400 10/26/2022,WTON,208,214,206,210,15173400 10/26/2022,YELO,95,97,93,94,14404500 10/26/2022,YPAS,640,650,625,645,15100 10/26/2022,YULE,2050,2100,2030,2100,49600 10/26/2022,ZBRA,550,550,540,545,686400 10/26/2022,ZINC,62,63,61,62,316408800 10/26/2022,ZONE,1215,1220,1205,1215,1313500 10/26/2022,ZYRX,442,442,436,438,89700 10/26/2022,BISNIS-27,605.666,607.353,600.981,603.874,1224105115 10/26/2022,COMPOSITE,7048.42,7081.88,7017.935,7043.939,20968968206 10/26/2022,DBX,1861.223,1871.387,1841.95,1855.181,11488210274 10/26/2022,ESGQKEHATI,140.785,141.189,139.675,140.411,2127638468 10/26/2022,ESGSKEHATI,140.8,141.194,139.808,140.403,2439653660 10/26/2022,I-GRADE,159.647,161.381,159.274,161.218,1590167334 10/26/2022,IDX30,140.8,141.194,139.808,140.403,2439653660 10/26/2022,IDX80,140.8,141.194,139.808,140.403,2439653660 10/26/2022,IDXBASIC,140.8,141.194,139.808,140.403,2439653660 10/26/2022,IDXBUMN20,140.8,141.194,139.808,140.403,2439653660 10/26/2022,IDXCYCLIC,140.8,141.194,139.808,140.403,2439653660 10/26/2022,IDXENERGY,2009.794,2038.533,1995.872,2036.491,5561348240 10/26/2022,IDXESGL,147.73,148.839,147.073,148.136,2002059019 10/26/2022,IDXFINANCE,1513.126,1520.483,1488.025,1490.174,2703987636 10/26/2022,IDXG30,159.508,160.058,158.68,159.184,1433994891 10/26/2022,IDXHEALTH,1498.145,1520.229,1498.145,1509.665,648973236 10/26/2022,IDXHIDIV20,579.371,580.993,573.958,578.267,928561282 10/26/2022,IDXINDUST,1285.805,1293.649,1281.232,1288.104,612561428 10/26/2022,IDXINFRA,937.801,943.366,933.849,937.306,1220377828 10/26/2022,IDXMESBUMN,98.692,100.03,98.692,99.611,582837230 10/26/2022,IDXNONCYC,732.689,741.053,732.171,740.062,1819946028 10/26/2022,IDXPROPERT,688.134,690.991,687.104,688.786,956200270 10/26/2022,IDXQ30,169.317,170.514,168.501,170.057,2210282812 10/26/2022,IDXSMC-COM,369.366,371.873,368.662,370.665,13807340076 10/26/2022,IDXSMC-LIQ,375.168,381.403,375.018,379.962,2476379578 10/26/2022,IDXTECHNO,6473.674,6764.362,6473.674,6679.653,2885397817 10/26/2022,IDXTRANS,1768.337,1787.742,1760.529,1778.244,274419684 10/26/2022,IDXV30,159.647,161.381,159.274,161.218,1590167334 10/26/2022,INFOBANK15,1200.704,1203.798,1174.848,1179.252,499705808 10/26/2022,INVESTOR33,504.031,505.426,499.541,502.617,1319478628 10/26/2022,ISSI,204.943,207.179,204.918,207.097,9166558396 10/26/2022,JII,611.66,622.156,611.533,621.25,1468933052 10/26/2022,JII70,206.103,209.193,206.067,208.937,2963817612 10/26/2022,KOMPAS100,1256.56,1263.928,1252.049,1257.435,6745117958 10/26/2022,LQ45,1005.836,1010.231,1000.705,1004.182,3874412169 10/26/2022,MBX,1907.377,1915.042,1897.469,1906.226,9853684934 10/26/2022,MNC36,364.666,365.559,360.986,362.809,1253164071 10/26/2022,PEFINDO25,285.964,289.212,283.371,288.571,1382156994 10/26/2022,SMINFRA18,336.175,338.383,334.996,336.958,737246732 10/26/2022,SRI-KEHATI,434.625,436.01,430.286,432.953,965078627