wl
Imported from Manual Input
| No | Date | Time | Code | Prev | Last | Freq | Open | High | Low | Close | Volume | Avg | Value | SortVal | Rank |
| 1 | 23-Jan-2026 | 16:14:53 | ANTM | 4220 | 4290 | 47083 | 4320 | 4400 | 4250 | 4290 | 203511600 | 4333.49 | 8.81915E+11 | 8.81915E+11 | 1 |
| 2 | 23-Jan-2026 | 16:14:57 | BBRI | 3810 | 3850 | 26980 | 3810 | 3850 | 3760 | 3850 | 164603900 | 3803.35 | 6.26046E+11 | 6.26046E+11 | 2 |
| 3 | 23-Jan-2026 | 16:14:48 | ADRO | 2350 | 2400 | 40306 | 2370 | 2420 | 2280 | 2400 | 231231800 | 2360.82 | 5.45897E+11 | 5.45897E+11 | 3 |
| 4 | 23-Jan-2026 | 16:14:51 | AADI | 7975 | 8450 | 30640 | 8200 | 8550 | 8025 | 8450 | 59682000 | 8326.22 | 4.96925E+11 | 4.96925E+11 | 4 |
| 5 | 23-Jan-2026 | 16:14:59 | TLKM | 3740 | 3770 | 12359 | 3790 | 3800 | 3730 | 3770 | 109079700 | 3763.1 | 4.10478E+11 | 4.10478E+11 | 5 |
| 6 | 23-Jan-2026 | 16:14:00 | MDKA | 3240 | 3300 | 22388 | 3350 | 3380 | 3230 | 3300 | 103617400 | 3316.26 | 3.43622E+11 | 3.43622E+11 | 6 |
| 7 | 23-Jan-2026 | 16:14:57 | ADMR | 2170 | 2280 | 22653 | 2180 | 2300 | 2080 | 2280 | 147369200 | 2226.07 | 3.28054E+11 | 3.28054E+11 | 7 |
| 8 | 23-Jan-2026 | 16:14:56 | INCO | 6525 | 6775 | 20191 | 6575 | 6800 | 6325 | 6775 | 38367300 | 6592.82 | 2.52949E+11 | 2.52949E+11 | 8 |
| 9 | 23-Jan-2026 | 16:14:00 | PGAS | 2160 | 2270 | 13153 | 2160 | 2300 | 2140 | 2270 | 86989900 | 2243.96 | 1.95202E+11 | 1.95202E+11 | 9 |
| 10 | 23-Jan-2026 | 16:14:42 | NCKL | 1445 | 1470 | 11204 | 1475 | 1475 | 1420 | 1470 | 88492500 | 1456.05 | 1.2885E+11 | 1.2885E+11 | 10 |
| 11 | 23-Jan-2026 | 16:14:59 | VKTR | 1195 | 1100 | 14454 | 1195 | 1205 | 1050 | 1100 | 114344900 | 1111.5 | 1.27094E+11 | 1.27094E+11 | 11 |
| 12 | 23-Jan-2026 | 16:14:08 | IMPC | 3530 | 3530 | 11762 | 3610 | 3650 | 3400 | 3530 | 28934200 | 3526.58 | 1.02039E+11 | 1.02039E+11 | 12 |
| 13 | 23-Jan-2026 | 16:14:32 | ISAT | 2420 | 2400 | 5907 | 2440 | 2450 | 2350 | 2400 | 37541800 | 2396.32 | 89962166176 | 89962166176 | 13 |
| 14 | 23-Jan-2026 | 16:15:00 | ESSA | 670 | 705 | 8574 | 680 | 715 | 655 | 705 | 129138600 | 688.8 | 88950667680 | 88950667680 | 14 |
| 15 | 23-Jan-2026 | 16:14:51 | PTBA | 2530 | 2560 | 9325 | 2530 | 2570 | 2510 | 2560 | 30704900 | 2536.6 | 77886049340 | 77886049340 | 15 |
| 16 | 23-Jan-2026 | 16:14:39 | ERAA | 408 | 432 | 11067 | 414 | 432 | 410 | 432 | 173902000 | 422.17 | 73416207340 | 73416207340 | 16 |
| 17 | 23-Jan-2026 | 16:14:36 | SMGR | 2650 | 2730 | 5866 | 2700 | 2770 | 2650 | 2730 | 26094400 | 2717.33 | 70907095952 | 70907095952 | 17 |
| 18 | 23-Jan-2026 | 16:14:57 | JPFA | 2880 | 2900 | 6880 | 2910 | 2910 | 2840 | 2900 | 19268500 | 2877.88 | 55452430780 | 55452430780 | 18 |
| 19 | 23-Jan-2026 | 16:12:28 | BBTN | 1230 | 1230 | 3163 | 1230 | 1240 | 1205 | 1230 | 33558600 | 1221.85 | 41003575410 | 41003575410 | 19 |
| 20 | 23-Jan-2026 | 16:07:32 | TPIA | 6825 | 6650 | 4213 | 6850 | 6875 | 6650 | 6650 | 6038600 | 6713.73 | 40541529978 | 40541529978 | 20 |
| 21 | 23-Jan-2026 | 16:14:57 | MAHA | 214 | 192 | 11282 | 214 | 214 | 186 | 192 | 191041800 | 197.24 | 37681084632 | 37681084632 | 21 |
| 22 | 23-Jan-2026 | 16:12:54 | MORA | 13575 | 14675 | 1452 | 13575 | 14700 | 13300 | 14675 | 2566600 | 14081.91 | 36142630206 | 36142630206 | 22 |
| 23 | 23-Jan-2026 | 16:13:13 | ELSA | 590 | 580 | 5900 | 585 | 595 | 560 | 580 | 54878200 | 574.74 | 31540696668 | 31540696668 | 23 |
| 24 | 23-Jan-2026 | 16:14:35 | MAPI | 1265 | 1255 | 6141 | 1275 | 1280 | 1225 | 1255 | 22020400 | 1249.78 | 27520655512 | 27520655512 | 24 |
| 25 | 23-Jan-2026 | 16:12:23 | ITMG | 22725 | 22500 | 2271 | 22750 | 22750 | 22375 | 22500 | 1206900 | 22486.41 | 27138848229 | 27138848229 | 25 |
| 26 | 23-Jan-2026 | 16:14:40 | KPIG | 286 | 272 | 4055 | 286 | 288 | 262 | 272 | 70292400 | 273.62 | 19233406488 | 19233406488 | 26 |
| 27 | 23-Jan-2026 | 16:13:48 | GGRM | 16000 | 15925 | 1373 | 16175 | 16200 | 15700 | 15925 | 851600 | 15911.38 | 13550131208 | 13550131208 | 27 |
| 28 | 23-Jan-2026 | 16:13:53 | JSMR | 3550 | 3600 | 1737 | 3570 | 3610 | 3560 | 3600 | 3774400 | 3585.83 | 13534356752 | 13534356752 | 28 |
| 29 | 23-Jan-2026 | 16:09:47 | MSIN | 480 | 476 | 1514 | 480 | 480 | 450 | 476 | 27680000 | 466.85 | 12922408000 | 12922408000 | 29 |
| 30 | 23-Jan-2026 | 16:13:34 | BTPS | 1250 | 1265 | 1881 | 1245 | 1275 | 1220 | 1265 | 10230200 | 1254.26 | 12831330652 | 12831330652 | 30 |
| 31 | 23-Jan-2026 | 16:12:00 | CARE | 820 | 850 | 5692 | 820 | 965 | 770 | 850 | 14353100 | 887.06 | 12732060886 | 12732060886 | 31 |
| 32 | 23-Jan-2026 | 16:09:02 | WIIM | 1800 | 1805 | 1567 | 1815 | 1820 | 1740 | 1805 | 6873400 | 1789.48 | 12299811832 | 12299811832 | 32 |
| 33 | 23-Jan-2026 | 16:14:39 | SMGA | 124 | 121 | 3430 | 125 | 127 | 118 | 121 | 83534500 | 121.68 | 10164477960 | 10164477960 | 33 |
| 34 | 23-Jan-2026 | 16:13:11 | HOKI | 80 | 81 | 2727 | 81 | 81 | 79 | 81 | 102568500 | 79.83 | 8188043355 | 8188043355 | 34 |
| 35 | 23-Jan-2026 | 16:12:05 | BNGA | 1865 | 1860 | 1596 | 1865 | 1875 | 1835 | 1860 | 4078200 | 1848.06 | 7536758292 | 7536758292 | 35 |
| 36 | 23-Jan-2026 | 16:14:24 | ARTO | 1925 | 1910 | 1764 | 1940 | 1940 | 1890 | 1910 | 3352600 | 1908.07 | 6396995482 | 6396995482 | 36 |
| 37 | 23-Jan-2026 | 16:00:00 | MSJA | 362 | 366 | 1053 | 360 | 370 | 338 | 366 | 17579300 | 357 | 6275810100 | 6275810100 | 37 |
| 38 | 23-Jan-2026 | 16:05:47 | NISP | 1460 | 1465 | 769 | 1460 | 1470 | 1435 | 1465 | 3907600 | 1452.77 | 5676844052 | 5676844052 | 38 |
| 39 | 23-Jan-2026 | 16:10:14 | SGRO | 7775 | 7800 | 217 | 7775 | 7800 | 7775 | 7800 | 710200 | 7783.34 | 5527728068 | 5527728068 | 39 |
| 40 | 23-Jan-2026 | 16:13:03 | DSFI | 122 | 121 | 2408 | 123 | 125 | 116 | 121 | 29548900 | 118.71 | 3507749919 | 3507749919 | 40 |
| 41 | 23-Jan-2026 | 16:14:58 | MPMX | 1020 | 1030 | 998 | 1020 | 1030 | 1015 | 1030 | 3187800 | 1021.71 | 3257007138 | 3257007138 | 41 |
| 42 | 23-Jan-2026 | 16:09:00 | MDRN | 72 | 65 | 482 | 65 | 65 | 65 | 65 | 46189200 | 65 | 3002298000 | 3002298000 | 42 |
| 43 | 23-Jan-2026 | 16:05:20 | BABP | 64 | 64 | 663 | 64 | 64 | 62 | 64 | 34739200 | 63.18 | 2194822656 | 2194822656 | 43 |
| 44 | 23-Jan-2026 | 16:14:08 | WINE | 230 | 226 | 716 | 232 | 240 | 212 | 226 | 6380500 | 227 | 1448373500 | 1448373500 | 44 |
| 45 | 23-Jan-2026 | 16:00:00 | DGNS | 290 | 292 | 398 | 290 | 302 | 284 | 292 | 4952600 | 290.44 | 1438433144 | 1438433144 | 45 |
| 46 | 23-Jan-2026 | 16:08:29 | PNBS | 57 | 57 | 501 | 57 | 58 | 57 | 57 | 19620600 | 57.26 | 1123475556 | 1123475556 | 46 |
| 47 | 23-Jan-2026 | 16:00:00 | DGIK | 140 | 142 | 470 | 143 | 146 | 137 | 142 | 4288600 | 140.26 | 601519036 | 601519036 | 47 |
| 48 | 23-Jan-2026 | 16:00:00 | ADMG | 222 | 212 | 325 | 224 | 226 | 212 | 212 | 2659100 | 219.3 | 583140630 | 583140630 | 48 |
| 49 | 23-Jan-2026 | 16:02:10 | ECII | 252 | 252 | 365 | 250 | 256 | 244 | 252 | 1880700 | 250.96 | 471980472 | 471980472 | 49 |
| 50 | 23-Jan-2026 | 08:59:00 | RLCO | 8700 | 8700 | 0 | 8700 | 8700 | 8700 | 8700 | 0 | 8700 | 0 | 0 | 50 |