2014-04-11

silakan download datanya di sini

supported by rekomendasi saham

<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>

4/11/2014,AALI,26325,27825,26250,27700,1722000

4/11/2014,ABDA,5000,5000,5000,5000,0

4/11/2014,ACES,790,805,790,800,9982500

4/11/2014,ACST,2250,2300,2105,2205,109500

4/11/2014,ADES,1955,1965,1930,1950,89900

4/11/2014,ADHI,2800,2895,2675,2805,93032100

4/11/2014,ADRO,940,1010,940,1010,92953400

4/11/2014,AGRO-R,1,1,1,1,0

4/11/2014,AHAP,180,180,180,180,0

4/11/2014,AISA,2020,2085,2015,2055,8294400

4/11/2014,AKKU,305,305,305,305,0

4/11/2014,AKPI,750,750,750,750,0

4/11/2014,AKRA,4700,4785,4650,4660,8573000

4/11/2014,AKSI,125,125,125,125,0

4/11/2014,ALDO,620,640,620,640,4047800

4/11/2014,ALKA,600,600,600,600,0

4/11/2014,ALTO,535,535,530,535,5085800

4/11/2014,ALTO-W,310,310,310,310,0

4/11/2014,AMRT,510,540,510,540,1773100

4/11/2014,ANJT,1610,1610,1610,1610,0

4/11/2014,ANTM,1080,1105,1065,1080,22092200

4/11/2014,APIC,500,510,500,510,5165400

4/11/2014,APLN,267,270,260,262,29479300

4/11/2014,APOL,50,50,50,50,0

4/11/2014,ARGO,1150,1150,1150,1150,0

4/11/2014,ARII,690,700,690,700,3419000

4/11/2014,ARNA,930,945,900,935,4377700

4/11/2014,ASBI,490,490,490,490,0

4/11/2014,ASGR,1850,1900,1830,1870,109700

4/11/2014,ASIA,50,50,50,50,0

4/11/2014,ASII,7525,7750,7450,7675,53088900

4/11/2014,ASJT,400,400,400,400,0

4/11/2014,ASMI,471,476,471,474,4423400

4/11/2014,ASRI,530,555,530,535,169484300

4/11/2014,AUTO,3870,3955,3860,3955,117200

4/11/2014,AUTO-R,1,1,1,1,0

4/11/2014,BACA-R,1,1,1,1,0

4/11/2014,BAEK,1550,1550,1550,1550,0

4/11/2014,BAJA,1445,1485,1440,1480,6585100

4/11/2014,BALI,1455,1455,1455,1455,0

4/11/2014,BALI-W,1230,1230,1230,1230,0

4/11/2014,BATA,960,960,960,960,0

4/11/2014,BAYU,500,500,500,500,0

4/11/2014,BBCA,10800,11125,10725,11100,30099500

4/11/2014,BBKP,625,640,620,635,7269800

4/11/2014,BBKP-R,1,1,1,1,0

4/11/2014,BBLD,1150,1150,1150,1150,0

4/11/2014,BBMD,1770,1780,1760,1760,3827300

4/11/2014,BBNI,4830,4950,4830,4920,29479900

4/11/2014,BBNP,1480,1480,1480,1480,0

4/11/2014,BBNP-R,1,1,1,1,0

4/11/2014,BBRI,9375,9650,9350,9550,46787500

4/11/2014,BBTN,1200,1255,1195,1235,75071700

4/11/2014,BCIC,50,50,50,50,0

4/11/2014,BCIP,535,540,535,535,6274700

4/11/2014,BDMN,4550,4605,4500,4590,4173000

4/11/2014,BEST,530,550,510,520,64070300

4/11/2014,BEST-W,312,312,312,312,0

4/11/2014,BHIT,317,320,312,314,7036600

4/11/2014,BIMA,700,700,700,700,0

4/11/2014,BIPI,108,112,107,111,63755700

4/11/2014,BIPP-W,33,33,33,33,0

4/11/2014,BISI,615,625,600,605,1344100

4/11/2014,BJBR,1115,1135,1085,1130,20835600

4/11/2014,BJTM,474,476,462,474,14363500

4/11/2014,BKSL,181,186,179,182,92776400

4/11/2014,BKSW,409,409,409,409,0

4/11/2014,BKSW-R,1,1,1,1,0

4/11/2014,BLTA,196,196,196,196,0

4/11/2014,BLTZ,3400,3475,3375,3475,169700

4/11/2014,BMAS,320,320,320,320,0

4/11/2014,BMRI,9600,9800,9550,9700,46107600

4/11/2014,BMSR,148,148,148,148,0

4/11/2014,BMTR,2160,2300,2145,2215,29389900

4/11/2014,BNBA,163,163,163,163,0

4/11/2014,BNII-R,1,1,1,1,0

4/11/2014,BNLI,1315,1345,1315,1345,253600

4/11/2014,BORN,104,107,103,106,6580900

4/11/2014,BPFI,420,420,420,420,0

4/11/2014,BRAM,2100,2100,2100,2100,0

4/11/2014,BRAU,151,151,145,145,6015300

4/11/2014,BRMS,220,229,215,220,1565800

4/11/2014,BSDE,1470,1510,1455,1490,45109800

4/11/2014,BSWD,2500,2500,2500,2500,0

4/11/2014,BTEK,1370,1385,1365,1365,1901600

4/11/2014,BTPN,4000,4115,4000,4100,206500

4/11/2014,BULL-W,1,1,1,1,0

4/11/2014,BUMI,225,234,222,231,83402000

4/11/2014,BUVA,615,650,610,635,412000

4/11/2014,BWPT,1290,1300,1290,1290,15425900

4/11/2014,CFIN,404,405,402,403,391900

4/11/2014,CITA,940,940,940,940,0

4/11/2014,CKRA,201,201,201,201,0

4/11/2014,CNKO,250,256,249,251,41378300

4/11/2014,CNTB,5000,5000,5000,5000,0

4/11/2014,CNTX,7700,7700,7700,7700,0

4/11/2014,COWL,545,550,540,545,17405600

4/11/2014,COWL-R,1,1,1,1,0

4/11/2014,CPGT,210,218,206,207,1396900

4/11/2014,CPIN,4040,4200,4025,4200,5546700

4/11/2014,CSAP,278,278,265,272,1535800

4/11/2014,CTBN,4600,4600,4600,4600,0

4/11/2014,CTRA,1000,1035,990,1015,50194100

4/11/2014,CTRP,750,790,745,760,9557500

4/11/2014,CTRS,2400,2400,2200,2255,3022100

4/11/2014,DAVO,50,50,50,50,0

4/11/2014,DEFI,1170,1170,1170,1170,0

4/11/2014,DGIK,155,159,143,159,1674300

4/11/2014,DILD,443,449,440,448,20720700

4/11/2014,DKFT,397,397,397,397,0

4/11/2014,DKFT-W,142,142,142,142,0

4/11/2014,DLTA,364000,364000,364000,364000,0

4/11/2014,DNET,740,745,730,740,424200

4/11/2014,DOID,100,102,100,102,16889600

4/11/2014,DSSA,13000,13000,13000,13000,0

4/11/2014,DYAN,233,234,230,234,1074200

4/11/2014,ECII,2090,2160,2090,2140,187500

4/11/2014,EKAD,420,427,420,427,429000

4/11/2014,ELSA,499,505,490,499,14345100

4/11/2014,EMTK,5750,5750,5750,5750,0

4/11/2014,ENRG,93,97,92,95,39657800

4/11/2014,EPMT,3700,3700,3700,3700,0

4/11/2014,ERAA,1320,1360,1290,1305,15541800

4/11/2014,ERTX,260,260,260,260,0

4/11/2014,ESSA,1740,1790,1740,1760,1855300

4/11/2014,ESTI,220,220,220,220,0

4/11/2014,EXCL,4800,4840,4780,4825,2365300

4/11/2014,FAST,2425,2425,2425,2425,0

4/11/2014,FASW,1655,1700,1655,1700,298500

4/11/2014,FISH,1875,1875,1875,1875,0

4/11/2014,FMII,445,445,445,445,920000

4/11/2014,FPNI,100,100,100,100,0

4/11/2014,FREN,59,61,57,61,3695300

4/11/2014,GAMA,50,51,50,51,4847100

4/11/2014,GAMA-W,20,20,20,20,0

4/11/2014,GDYR,18500,18500,18500,18500,0

4/11/2014,GEMS,1950,1950,1950,1950,0

4/11/2014,GGRM,48200,49200,48200,49000,903900

4/11/2014,GIAA,461,464,459,460,3286100

4/11/2014,GIAA-R,1,1,1,1,0

4/11/2014,GJTL,1870,1920,1870,1900,9097600

4/11/2014,GMCW,860,860,860,860,0

4/11/2014,GSMF,92,92,92,92,0

4/11/2014,GTBO,570,575,555,565,776200

4/11/2014,HADE,50,50,50,50,0

4/11/2014,HDFA,230,230,230,230,0

4/11/2014,HDTX,350,350,350,350,0

4/11/2014,HERO,2700,2745,2700,2745,74300

4/11/2014,HERO-R,1,1,1,1,0

4/11/2014,HEXA,3850,3910,3850,3885,208000

4/11/2014,HITS,335,335,335,335,0

4/11/2014,HMSP,68850,68850,68600,68800,9500

4/11/2014,HOTL,162,163,162,163,3986400

4/11/2014,HRUM,2100,2160,2090,2155,3981100

4/11/2014,IATA,82,85,81,82,3463000

4/11/2014,ICBP,9850,10000,9800,9925,5278600

4/11/2014,ICON,301,303,300,303,964400

4/11/2014,IIKP,2255,2255,2255,2255,0

4/11/2014,IKBI,855,855,855,855,0

4/11/2014,INAF,180,189,180,186,1499000

4/11/2014,INCO,3180,3315,3180,3310,24017400

4/11/2014,INDF,6950,7200,6950,7200,6818900

4/11/2014,INDR,705,705,705,705,0

4/11/2014,INDY,565,595,565,595,4593600

4/11/2014,INKP,1300,1340,1290,1335,1375600

4/11/2014,INPP,145,145,145,145,0

4/11/2014,INTD,380,380,380,380,0

4/11/2014,INTP,22400,22750,22250,22600,6240400

4/11/2014,INVS,1430,1475,1410,1475,6778200

4/11/2014,ISAT,3840,3895,3810,3850,2237700

4/11/2014,ISSP,173,179,169,179,10274100

4/11/2014,ITMA,13900,13900,13900,13900,0

4/11/2014,ITMG,24200,25400,24175,25400,3277100

4/11/2014,ITTG,82,82,82,82,0

4/11/2014,JKSW,70,70,70,70,0

4/11/2014,JPFA,1355,1425,1350,1405,2385700

4/11/2014,JSMR,5750,5950,5700,5925,11908600

4/11/2014,JSPT,750,750,750,750,0

4/11/2014,KAEF,835,870,835,860,1485400

4/11/2014,KBLI,160,162,149,153,2498800

4/11/2014,KBLM,152,152,152,152,0

4/11/2014,KBLV-W2,440,440,440,440,0

4/11/2014,KICI,280,280,280,280,0

4/11/2014,KIJA,250,268,246,255,113610600

4/11/2014,KLBF,1500,1510,1475,1510,59774600

4/11/2014,KOIN,350,350,350,350,0

4/11/2014,KONI,250,250,250,250,0

4/11/2014,KPIG-R,1,1,1,1,0

4/11/2014,KRAS,496,499,490,495,2676400

4/11/2014,KREN,397,397,397,397,3232400

4/11/2014,LAPD,61,69,61,65,4132400

4/11/2014,LCGP,430,431,428,430,50990700

4/11/2014,LCGP-W,150,198,150,155,1110200

4/11/2014,LEAD,3465,3550,3465,3550,140500

4/11/2014,LION,12000,12000,12000,12000,0

4/11/2014,LMAS,50,50,50,50,0

4/11/2014,LMSH,6500,6500,6500,6500,0

4/11/2014,LPCK,7450,7700,7250,7400,3290800

4/11/2014,LPIN,5225,5300,5225,5300,80800

4/11/2014,LPKR,1110,1120,1080,1095,80185000

4/11/2014,LPLI,495,560,495,540,2068900

4/11/2014,LPPF,14425,15000,14425,14900,5914700

4/11/2014,LSIP,2130,2210,2130,2205,23651600

4/11/2014,LTLS,725,740,725,740,565000

4/11/2014,MAIN,3170,3335,3155,3295,1490700

4/11/2014,MAMI,50,50,50,50,0

4/11/2014,MAMIP,600,600,600,600,0

4/11/2014,MAPI,5950,6050,5950,6000,3454300

4/11/2014,MAYA-R,1,1,1,1,0

4/11/2014,MBSS,1000,1005,1000,1005,287900

4/11/2014,MDIA,1520,1600,1400,1510,12453200

4/11/2014,MDLN,448,452,444,448,18371900

4/11/2014,MDRN,625,650,625,630,4724700

4/11/2014,MEDC,2550,2555,2500,2550,2918100

4/11/2014,MERK,200000,200000,200000,200000,0

4/11/2014,META,230,236,225,234,90185500

4/11/2014,MFIN,745,745,745,745,0

4/11/2014,MFMI,156,156,156,156,0

4/11/2014,MITI,52,55,51,53,5422700

4/11/2014,MKPI,15300,15300,15300,15300,0

4/11/2014,MLPL,550,610,550,600,46663800

4/11/2014,MLPT,1005,1005,1005,1005,4030000

4/11/2014,MNCN,2690,2765,2670,2765,12198900

4/11/2014,MPMX,1130,1135,1120,1125,2558300

4/11/2014,MPPA,2955,2960,2830,2910,6642600

4/11/2014,MREI,2675,2675,2675,2675,0

4/11/2014,MTDL,300,305,300,302,1048000

4/11/2014,MTFN,114,118,105,111,3031100

4/11/2014,MTSM,690,690,690,690,0

4/11/2014,MYOR,29000,29600,28650,29200,87400

4/11/2014,MYRX,610,620,605,615,52771300

4/11/2014,MYTX,189,189,189,189,0

4/11/2014,NAGA,186,186,186,186,0

4/11/2014,NELY,162,162,162,162,0

4/11/2014,NIPS,275,275,262,273,6719700

4/11/2014,NIRO,263,264,261,263,91483800

4/11/2014,NIRO-W,144,144,144,144,0

4/11/2014,NISP,1300,1300,1300,1300,0

4/11/2014,NISP-R,1,1,1,1,0

4/11/2014,NOBU,760,790,755,780,23240300

4/11/2014,NRCA,895,920,880,920,3599700

4/11/2014,OCAP,450,450,450,450,0

4/11/2014,OMRE,340,340,340,340,0

4/11/2014,PADI,1825,1830,1820,1825,14716300

4/11/2014,PALM,381,381,381,381,0

4/11/2014,PANR,489,505,488,505,8822800

4/11/2014,PANS,4270,4350,4270,4350,41600

4/11/2014,PBRX,406,410,400,408,760800

4/11/2014,PDES,199,199,199,199,0

4/11/2014,PEGE,260,260,260,260,0

4/11/2014,PGAS,5100,5300,5100,5275,28323800

4/11/2014,PGLI,110,110,110,110,0

4/11/2014,PLAS,1350,1370,1350,1370,5069600

4/11/2014,PLIN,2500,2500,2500,2500,0

4/11/2014,PNBN,780,815,780,805,5888600

4/11/2014,PNIN,695,700,695,700,515300

4/11/2014,PNLF,250,265,245,264,24788300

4/11/2014,PNLF-W,122,130,120,128,7013900

4/11/2014,PNSE,425,425,425,425,0

4/11/2014,POOL,5050,5050,5050,5050,0

4/11/2014,POOL-W,1,1,1,1,0

4/11/2014,PRAS,208,222,208,221,1676000

4/11/2014,PSAB,2650,2730,2650,2730,297100

4/11/2014,PSDN,185,185,185,185,0

4/11/2014,PSKT,700,700,700,700,0

4/11/2014,PTBA,9300,9700,9300,9700,8847100

4/11/2014,PTIS,1025,1025,1025,1025,0

4/11/2014,PTPP,1650,1715,1630,1675,51516700

4/11/2014,PTRO,1300,1340,1280,1300,263100

4/11/2014,PTSP,6800,6800,6800,6800,0

4/11/2014,PWON,343,356,338,339,87616300

4/11/2014,R-ABFII,20870,20870,20870,20870,0

4/11/2014,RALS,1220,1290,1220,1285,684900

4/11/2014,RANC,615,620,610,615,325000

4/11/2014,RDTX,5050,5050,5050,5050,0

4/11/2014,RELI,410,410,410,410,0

4/11/2014,RICY,170,170,170,170,0

4/11/2014,RIGS,238,238,238,238,0

4/11/2014,RIMO,160,169,160,164,981000

4/11/2014,RMBA,550,550,550,550,0

4/11/2014,RODA,385,385,385,385,0

4/11/2014,ROTI,1090,1110,1075,1095,1482500

4/11/2014,SAFE,98,98,98,98,0

4/11/2014,SAME,2535,2550,2535,2540,3049800

4/11/2014,SCBD,3500,3500,3500,3500,0

4/11/2014,SCCO,4140,4140,4140,4140,0

4/11/2014,SCMA,3080,3335,3050,3250,6901900

4/11/2014,SCPI,29000,29000,29000,29000,0

4/11/2014,SDMU,417,422,417,422,1887400

4/11/2014,SGRO,2000,2010,1990,1995,873500

4/11/2014,SIAP,179,179,179,179,0

4/11/2014,SIDO,815,825,805,810,21569000

4/11/2014,SILO,10375,10475,9400,10450,21034400

4/11/2014,SIMA,128,128,128,128,0

4/11/2014,SIMM,148,148,148,148,0

4/11/2014,SIMP,880,895,875,890,2312800

4/11/2014,SIPD,51,51,50,50,49532400

4/11/2014,SKBM,900,900,900,900,0

4/11/2014,SKLT,170,170,170,170,0

4/11/2014,SKYB,450,450,450,450,0

4/11/2014,SMBR,450,470,450,462,13259000

4/11/2014,SMCB,2685,2780,2650,2770,1424400

4/11/2014,SMDM,179,179,179,179,0

4/11/2014,SMDR,3400,3400,3400,3400,0

4/11/2014,SMGR,15500,15725,15275,15325,16923800

4/11/2014,SMMA,3500,3500,3435,3500,261500

4/11/2014,SMMT,5925,5925,5900,5925,985500

4/11/2014,SMRA,960,1050,960,1030,21968300

4/11/2014,SMRU,295,295,295,295,0

4/11/2014,SMSM,3880,4000,3780,3780,55200

4/11/2014,SONA,4750,4750,4750,4750,0

4/11/2014,SQBB,10500,10500,10500,10500,0

4/11/2014,SQBI,305000,305000,305000,305000,0

4/11/2014,SRIL,190,195,186,191,18816800

4/11/2014,SSIA,860,920,860,880,29102400

4/11/2014,SSMS,1080,1100,1070,1095,52493300

4/11/2014,SSTM,77,77,77,77,0

4/11/2014,SUGI,462,469,460,467,52862300

4/11/2014,SUGI-W,341,341,341,341,0

4/11/2014,SUPR-W,3000,3000,3000,3000,0

4/11/2014,TAXI,1250,1320,1250,1285,20930600

4/11/2014,TBIG,6000,6175,6000,6175,805700

4/11/2014,TBLA,475,475,461,473,882900

4/11/2014,TBMS,7225,7225,7225,7225,0

4/11/2014,TELE,780,815,780,800,10436700

4/11/2014,TFCO,595,595,595,595,0

4/11/2014,TGKA,2600,2600,2600,2600,0

4/11/2014,TINS,1910,1950,1875,1945,9517800

4/11/2014,TIRA,1700,1700,1700,1700,0

4/11/2014,TKGA,2245,2295,2245,2295,177800

4/11/2014,TLKM,2245,2315,2240,2315,140791700

4/11/2014,TMAS,258,258,258,258,0

4/11/2014,TMPI,457,458,456,457,83499500

4/11/2014,TOTL,780,830,755,795,40425500

4/11/2014,TOTO,7525,7525,7525,7525,0

4/11/2014,TPMA,300,300,300,300,0

4/11/2014,TRAM,1760,1780,1745,1775,142079600

4/11/2014,TRIM-R,1,1,1,1,0

4/11/2014,TRIO,1350,1350,1350,1350,0

4/11/2014,TRIS,390,391,388,390,8908100

4/11/2014,TRIS-W,75,75,75,75,0

4/11/2014,TRST,314,314,314,314,0

4/11/2014,TRUB,50,50,50,50,0

4/11/2014,TRUS,421,421,421,421,0

4/11/2014,TSPC,2925,2995,2920,2935,1004500

4/11/2014,TURI,670,675,670,670,6965100

4/11/2014,ULTJ,3975,3990,3975,3990,297100

4/11/2014,UNIC,1790,1790,1790,1790,0

4/11/2014,UNIT,340,340,340,340,0

4/11/2014,UNTR,20500,20950,20400,20925,3672300

4/11/2014,UNTX,3700,3700,3700,3700,0

4/11/2014,UNVR,29000,30525,28900,30525,2351900

4/11/2014,VIVA,301,305,286,297,33861700

4/11/2014,WEHA,275,281,269,280,7858800

4/11/2014,WEHA-W,74,74,74,74,0

4/11/2014,WIIM,675,700,670,690,4586700

4/11/2014,WIKA,2070,2150,2050,2120,97409200

4/11/2014,WINS,885,885,880,880,1585200

4/11/2014,WSKT,685,705,665,685,157946200

4/11/2014,WTON,700,755,700,750,126302800

4/11/2014,XCID,100,100,100,100,0

4/11/2014,YULE,76,76,76,76,0

2014-04-10

silakan download datanya di sini

supported by rekomendasi saham

<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>

4/10/2014,AALI,26200,26500,25800,26300,1792400

4/10/2014,ABDA,5000,5000,5000,5000,0

4/10/2014,ACES,795,805,780,795,57680400

4/10/2014,ACST,2380,2380,2100,2230,655500

4/10/2014,ADES,2010,2050,1950,1955,478300

4/10/2014,ADHI,3125,3125,2835,2850,129183300

4/10/2014,ADMG,206,206,198,198,2225000

4/10/2014,ADRO,965,975,930,955,70461000

4/10/2014,AGRO-R,1,1,1,1,0

4/10/2014,AISA,2120,2140,2050,2090,10588700

4/10/2014,AKKU,305,305,305,305,0

4/10/2014,AKRA,4625,4800,4625,4715,9015300

4/10/2014,AKSI,125,125,125,125,0

4/10/2014,ALDO,630,630,615,620,4523000

4/10/2014,ALKA,600,600,600,600,0

4/10/2014,ALTO,535,540,530,535,4128500

4/10/2014,ALTO-W,310,310,310,310,0

4/10/2014,AMRT,535,535,495,515,2805400

4/10/2014,ANTM,1130,1130,1070,1095,45486100

4/10/2014,APIC,505,510,500,500,5079600

4/10/2014,APLN,281,284,266,266,62285100

4/10/2014,APOL,50,50,50,50,0

4/10/2014,ARGO,1150,1150,1150,1150,0

4/10/2014,ARII,695,700,665,690,3183400

4/10/2014,ARNA,945,950,855,940,7664300

4/10/2014,ASBI,490,490,490,490,0

4/10/2014,ASGR,1910,1930,1850,1850,435300

4/10/2014,ASIA,50,50,50,50,0

4/10/2014,ASII,7700,7700,7350,7525,125819000

4/10/2014,ASJT,400,400,400,400,0

4/10/2014,ASMI,473,474,471,472,3160700

4/10/2014,ASRI,610,610,545,545,445589500

4/10/2014,ASSA,325,325,312,313,4027600

4/10/2014,AUTO,3950,3990,3560,3870,1724000

4/10/2014,AUTO-R,1,1,1,1,0

4/10/2014,BACA-R,1,1,1,1,0

4/10/2014,BAJA,1460,1475,1440,1450,7953800

4/10/2014,BALI,1455,1455,1455,1455,0

4/10/2014,BALI-W,1230,1230,1230,1230,0

4/10/2014,BBCA,10425,10900,10425,10900,41738200

4/10/2014,BBKP,660,665,625,625,25924800

4/10/2014,BBKP-R,1,1,1,1,0

4/10/2014,BBMD,1795,1795,1770,1770,4091800

4/10/2014,BBNI,5050,5050,4700,4910,58971700

4/10/2014,BBNP-R,1,1,1,1,0

4/10/2014,BBRI,9800,9800,9425,9425,132809400

4/10/2014,BBTN,1270,1270,1195,1220,117614500

4/10/2014,BCIC,50,50,50,50,0

4/10/2014,BCIP,540,560,530,530,2259500

4/10/2014,BDMN,4640,4650,4480,4600,7611100

4/10/2014,BEST,595,600,540,540,72349000

4/10/2014,BEST-W,312,312,312,312,0

4/10/2014,BFIN,2255,2255,2250,2250,493700

4/10/2014,BHIT,334,334,315,317,19680000

4/10/2014,BIMA,700,700,700,700,0

4/10/2014,BIPI,107,109,102,108,74228500

4/10/2014,BISI,655,655,615,620,1665200

4/10/2014,BJBR,1080,1165,1080,1120,33994900

4/10/2014,BJTM,478,479,467,470,19606900

4/10/2014,BKSL,192,192,180,184,356292000

4/10/2014,BKSW-R,1,1,1,1,0

4/10/2014,BLTA,196,196,196,196,0

4/10/2014,BLTZ,3100,3595,3100,3400,785300

4/10/2014,BMRI,9550,9750,9525,9650,112644800

4/10/2014,BMSR,148,148,148,148,0

4/10/2014,BMTR,2300,2300,2185,2235,13088600

4/10/2014,BNII-R,1,1,1,1,0

4/10/2014,BORN,116,117,104,105,20058600

4/10/2014,BPFI,420,420,420,420,0

4/10/2014,BRAU,158,159,148,150,10599900

4/10/2014,BRMS,231,231,218,218,5814100

4/10/2014,BSDE,1620,1620,1480,1505,70138000

4/10/2014,BTEK,1410,1410,1365,1365,2510000

4/10/2014,BTEL,50,50,50,50,0

4/10/2014,BTON,635,720,595,655,1364000

4/10/2014,BTPN,4200,4235,4050,4050,792400

4/10/2014,BULL-W,1,1,1,1,0

4/10/2014,BUMI,250,255,226,228,130906100

4/10/2014,BUVA,590,645,590,615,510800

4/10/2014,BWPT,1340,1340,1290,1290,14410000

4/10/2014,BYAN,8350,8350,8150,8225,62800

4/10/2014,CANI,264,264,264,264,0

4/10/2014,CFIN,411,411,403,404,2313200

4/10/2014,CITA,940,940,940,940,0

4/10/2014,CMNP,3390,3500,3325,3430,154600

4/10/2014,CNKO,260,260,250,250,21620800

4/10/2014,CNTB,5000,5000,5000,5000,0

4/10/2014,CNTX,7700,7700,7700,7700,0

4/10/2014,COWL,550,550,540,550,24308300

4/10/2014,COWL-R,1,1,1,1,0

4/10/2014,CPGT,225,230,212,215,2421900

4/10/2014,CPIN,4100,4150,4050,4110,8549100

4/10/2014,CTBN,4600,4600,4600,4600,0

4/10/2014,CTRA,1100,1100,975,1025,148069500

4/10/2014,CTRP,840,840,765,770,23627900

4/10/2014,CTRS,2450,2625,2350,2350,7673800

4/10/2014,DART,615,640,600,625,1022000

4/10/2014,DAVO,50,50,50,50,0

4/10/2014,DEFI,1170,1170,1170,1170,0

4/10/2014,DILD,455,461,445,445,23811000

4/10/2014,DKFT,397,397,397,397,0

4/10/2014,DKFT-W,142,142,142,142,0

4/10/2014,DNET,775,780,740,740,607000

4/10/2014,DOID,102,104,99,101,30060100

4/10/2014,DSSA,13000,13000,13000,13000,0

4/10/2014,DYAN,239,240,226,229,3344000

4/10/2014,ECII,2125,2150,2070,2090,778600

4/10/2014,EKAD,432,438,413,427,2281300

4/10/2014,ELSA,505,510,488,499,30794300

4/10/2014,ENRG,98,99,93,95,172025900

4/10/2014,ERAA,1405,1405,1300,1335,13214600

4/10/2014,EXCL,4715,4800,4600,4800,1926400

4/10/2014,FASW,1605,1660,1605,1660,344000

4/10/2014,FMII,445,445,445,445,967000

4/10/2014,GAMA,52,52,50,50,6991600

4/10/2014,GAMA-W,20,20,20,20,0

4/10/2014,GDYR,18500,18500,18500,18500,0

4/10/2014,GGRM,49500,49975,48550,49200,1771000

4/10/2014,GIAA,475,475,460,460,5725500

4/10/2014,GIAA-R,1,1,1,1,0

4/10/2014,GJTL,2025,2025,1835,1870,10958100

4/10/2014,GMCW,860,860,860,860,0

4/10/2014,HADE,50,50,50,50,0

4/10/2014,HDFA,230,230,230,230,0

4/10/2014,HERO,2800,2800,2680,2700,723800

4/10/2014,HERO-R,1,1,1,1,0

4/10/2014,HEXA,3850,3890,3800,3870,833400

4/10/2014,HITS,335,335,335,335,0

4/10/2014,HMSP,69000,69400,68700,68850,16400

4/10/2014,HOME,404,404,404,404,0

4/10/2014,HOTL,162,162,161,161,3305200

4/10/2014,HRUM,2150,2150,2120,2120,5135900

4/10/2014,IATA,90,90,82,83,8864000

4/10/2014,ICBP,10050,10050,9925,9925,10387700

4/10/2014,IIKP,2255,2255,2255,2255,0

4/10/2014,IKBI,855,855,855,855,0

4/10/2014,IMAS,5050,5100,5050,5050,101600

4/10/2014,INAF,195,197,184,185,7682400

4/10/2014,INCI,251,251,251,251,0

4/10/2014,INCO,3150,3335,3080,3165,27148600

4/10/2014,INDF,7150,7150,6925,7025,19043000

4/10/2014,INDY,595,595,565,570,3947100

4/10/2014,INKP,1410,1410,1310,1310,4777300

4/10/2014,INPP,145,145,145,145,0

4/10/2014,INRU,850,850,850,850,0

4/10/2014,INTA,295,297,280,293,1719400

4/10/2014,INTD,380,380,380,380,0

4/10/2014,INTP,22500,23700,22450,22725,13739000

4/10/2014,INVS,1475,1480,1430,1430,5937300

4/10/2014,INVS-W,1260,1260,1260,1260,0

4/10/2014,ISAT,3975,3975,3850,3895,905600

4/10/2014,ISSP,175,175,161,175,16331100

4/10/2014,ITMA,13900,13900,13900,13900,0

4/10/2014,ITMG,24350,24450,24075,24425,1715600

4/10/2014,ITTG,82,82,82,82,0

4/10/2014,JPFA,1455,1460,1360,1375,6108900

4/10/2014,JRPT,830,840,830,830,673100

4/10/2014,JSMR,6000,6000,5775,5800,18192200

4/10/2014,JSPT,750,750,750,750,0

4/10/2014,KAEF,850,910,830,865,7167000

4/10/2014,KBLV,900,905,900,900,1694200

4/10/2014,KBLV-W2,440,440,440,440,0

4/10/2014,KDSI,365,365,365,365,0

4/10/2014,KIJA,290,290,256,260,138919200

4/10/2014,KKGI,1700,1720,1660,1660,184300

4/10/2014,KLBF,1485,1510,1455,1510,104592800

4/10/2014,KONI,250,250,250,250,0

4/10/2014,KPIG,1380,1380,1300,1325,606500

4/10/2014,KPIG-R,1,1,1,1,0

4/10/2014,KRAS,510,515,495,496,8262100

4/10/2014,KREN,397,398,396,397,2551000

4/10/2014,KREN-W,183,183,183,183,0

4/10/2014,LCGP,429,430,423,430,60680700

4/10/2014,LCGP-W,5,5,5,5,0

4/10/2014,LEAD,3500,3500,3455,3465,128900

4/10/2014,LION,12000,12000,12000,12000,0

4/10/2014,LPCK,8350,8350,7400,7500,7388000

4/10/2014,LPKR,1190,1190,1065,1120,171918600

4/10/2014,LPLI,570,585,530,530,1516100

4/10/2014,LPPF,14800,14800,13675,14425,9768000

4/10/2014,LPPS,231,231,201,220,1708700

4/10/2014,LSIP,2230,2230,2120,2165,45053100

4/10/2014,LTLS,730,735,720,720,722200

4/10/2014,MAIN,3425,3440,3175,3175,2850300

4/10/2014,MAMI,50,50,50,50,0

4/10/2014,MAMIP,600,600,600,600,0

4/10/2014,MAPI,6175,6225,5900,5950,4240700

4/10/2014,MAYA-R,1,1,1,1,0

4/10/2014,MBSS,1010,1020,1000,1005,1766500

4/10/2014,MDLN,460,460,448,449,50921300

4/10/2014,MDRN,650,650,625,625,4872600

4/10/2014,MEDC,2675,2680,2550,2550,1213100

4/10/2014,MERK,200000,200000,200000,200000,0

4/10/2014,META,235,236,207,230,41233900

4/10/2014,MLBI,1100000,1100000,1100000,1100000,2700

4/10/2014,MLPL,600,600,545,575,80977400

4/10/2014,MLPT,1000,1000,1000,1000,0

4/10/2014,MNCN,2770,2770,2645,2715,9831300

4/10/2014,MPMX,1195,1195,1140,1140,7534800

4/10/2014,MPPA,2900,3025,2715,2955,27984300

4/10/2014,MRAT,484,484,484,484,0

4/10/2014,MSKY,2325,2340,2295,2300,156600

4/10/2014,MTDL,312,312,299,300,1857200

4/10/2014,MTLA,440,450,365,445,1801300

4/10/2014,MYOR,29600,29600,29150,29600,36900

4/10/2014,MYRX,635,640,610,610,59918200

4/10/2014,NIPS,275,275,258,265,2625800

4/10/2014,NIRO,265,266,263,263,90092800

4/10/2014,NIRO-W,144,144,144,144,0

4/10/2014,NISP-R,1,1,1,1,0

4/10/2014,NOBU,765,765,745,765,3053200

4/10/2014,NRCA,950,950,880,900,3556000

4/10/2014,OMRE,340,340,340,340,0

4/10/2014,PADI,1830,1835,1820,1825,28391800

4/10/2014,PANR,497,498,492,493,4279900

4/10/2014,PBRX,409,410,399,407,4031800

4/10/2014,PEGE,260,260,260,260,0

4/10/2014,PGAS,5250,5250,5125,5200,30709000

4/10/2014,PLAS,1370,1375,1360,1360,4628400

4/10/2014,PNBN,800,810,775,785,9993100

4/10/2014,PNBS,122,130,122,130,2432900

4/10/2014,PNLF,264,264,249,250,35395500

4/10/2014,POOL-W,1,1,1,1,0

4/10/2014,PSAB,2700,2710,2675,2700,326100

4/10/2014,PSKT,700,700,700,700,0

4/10/2014,PTBA,9475,9475,9275,9325,3994300

4/10/2014,PTPP,1800,1800,1650,1695,113725600

4/10/2014,PTRO,1350,1350,1275,1300,741500

4/10/2014,PWON,377,383,346,348,178879200

4/10/2014,R-ABFII,20870,20870,20870,20870,0

4/10/2014,RALS,1345,1345,1210,1210,1562100

4/10/2014,RANC,635,635,620,620,3328100

4/10/2014,RDTX,5050,5050,5050,5050,0

4/10/2014,ROTI,1135,1140,1070,1105,2780600

4/10/2014,SAFE,98,98,98,98,0

4/10/2014,SAME,2560,2560,2535,2540,3113600

4/10/2014,SCMA,3225,3280,3000,3090,11077600

4/10/2014,SCPI,29000,29000,29000,29000,0

4/10/2014,SGRO,2100,2100,2000,2000,482100

4/10/2014,SIAP,179,179,179,179,0

4/10/2014,SIDO,820,820,800,820,30479200

4/10/2014,SILO,10550,10600,10200,10200,8556900

4/10/2014,SIMA,128,128,128,128,0

4/10/2014,SIMM,148,148,148,148,0

4/10/2014,SIMP,900,900,880,890,19121600

4/10/2014,SIPD,52,52,50,51,10139600

4/10/2014,SKLT,170,170,170,170,0

4/10/2014,SKYB,450,450,450,450,0

4/10/2014,SMBR,487,487,458,467,39229800

4/10/2014,SMCB,2855,2890,2680,2685,2224100

4/10/2014,SMGR,15975,16000,15650,15675,29086500

4/10/2014,SMMT,5900,5975,5900,5925,930700

4/10/2014,SMRA,1060,1060,940,1020,140048100

4/10/2014,SMSM,3990,4100,3800,3800,106700

4/10/2014,SQBB,10500,10500,10500,10500,0

4/10/2014,SQBI,305000,305000,305000,305000,0

4/10/2014,SRIL,205,205,191,191,44909600

4/10/2014,SRSN,50,50,50,50,0

4/10/2014,SSIA,1000,1000,890,905,63327300

4/10/2014,SSMS,1095,1105,1070,1090,73459500

4/10/2014,SUGI,470,470,462,462,69069000

4/10/2014,SUGI-W,341,341,341,341,0

4/10/2014,SUPR,8375,8375,8375,8375,0

4/10/2014,SUPR-W,3000,3000,3000,3000,0

4/10/2014,TAXI,1390,1390,1305,1310,18808500

4/10/2014,TBIG,6225,6250,6050,6050,4171800

4/10/2014,TBLA,487,487,470,470,1135200

4/10/2014,TBMS,7225,7225,7225,7225,0

4/10/2014,TCID,13000,13900,13000,13900,56800

4/10/2014,TELE,825,825,785,795,7548900

4/10/2014,TELE-W,490,498,480,498,1060000

4/10/2014,TIFA,217,217,197,203,2027900

4/10/2014,TINS,1960,1975,1905,1910,14305500

4/10/2014,TIRA,1700,1700,1700,1700,0

4/10/2014,TKGA,2270,2280,2270,2280,194400

4/10/2014,TLKM,2300,2300,2150,2260,324276200

4/10/2014,TMPI,460,461,457,457,157658500

4/10/2014,TOTL,900,900,800,800,45357200

4/10/2014,TRAM,1790,1790,1765,1765,138077500

4/10/2014,TRIM-R,1,1,1,1,0

4/10/2014,TRIS,385,390,381,390,5711000

4/10/2014,TRUB,50,50,50,50,0

4/10/2014,TRUS,421,421,421,421,0

4/10/2014,TSPC,2945,2995,2880,2925,394700

4/10/2014,TURI,670,675,670,670,936800

4/10/2014,ULTJ,3980,3995,3955,3975,505600

4/10/2014,UNIC,1790,1790,1790,1790,0

4/10/2014,UNIT,340,340,340,340,0

4/10/2014,UNSP,51,51,50,50,27936300

4/10/2014,UNTR,20700,21000,19975,20500,5040700

4/10/2014,UNTX,3700,3700,3700,3700,0

4/10/2014,UNVR,29700,29800,29200,29550,2002400

4/10/2014,VIVA,310,310,300,301,12748300

4/10/2014,WEHA,283,284,278,278,4103000

4/10/2014,WEHA-W,74,74,74,74,0

4/10/2014,WIIM,705,710,675,675,2471100

4/10/2014,WIKA,2390,2390,2095,2130,168186700

4/10/2014,WINS,870,870,865,870,500400

4/10/2014,WSKT,760,760,685,705,231525500

4/10/2014,WTON,780,780,665,720,241655500

4/10/2014,YULE,76,76,76,76,0

2014-03-27

silakan download datanya di sini

supported by rekomendasi saham

<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>

3/27/2014,AALI,25275,25650,25200,25400,909300

3/27/2014,ABBA,103,103,92,100,2277700

3/27/2014,ABMM,3050,3200,3050,3200,450300

3/27/2014,ACES,755,755,745,750,7022100

3/27/2014,ACST,2300,2300,2280,2300,2622200

3/27/2014,ADES,2080,2080,2055,2065,115200

3/27/2014,ADHI,3020,3050,3005,3010,16202700

3/27/2014,ADMF,9300,9300,9300,9300,0

3/27/2014,ADMG,215,215,205,210,1321500

3/27/2014,ADRO,980,985,970,970,33800800

3/27/2014,AGRO-R,1,1,1,1,0

3/27/2014,AHAP,180,180,180,180,0

3/27/2014,AISA,2000,2050,1995,2040,2920500

3/27/2014,AKKU,305,305,305,305,0

3/27/2014,AKPI,750,750,750,750,0

3/27/2014,AKRA,4830,4840,4805,4825,5561700

3/27/2014,AKSI,125,125,125,125,0

3/27/2014,ALDO,650,650,645,650,2651300

3/27/2014,ALKA,600,600,600,600,0

3/27/2014,ALTO,545,550,540,545,512400

3/27/2014,ALTO-W,310,310,310,310,0

3/27/2014,ANJT,1620,1620,1620,1620,0

3/27/2014,ANTM,1145,1145,1120,1135,32430500

3/27/2014,APIC,510,520,510,520,4923300

3/27/2014,APLN,280,282,275,275,24591600

3/27/2014,APOL,50,50,50,50,0

3/27/2014,ARGO,1150,1150,1150,1150,0

3/27/2014,ARII,700,705,675,695,4336000

3/27/2014,ARNA,840,900,825,895,5360800

3/27/2014,ASBI,475,475,475,475,0

3/27/2014,ASDM,715,715,715,715,0

3/27/2014,ASIA,50,50,50,50,0

3/27/2014,ASII,7225,7375,7200,7250,51398100

3/27/2014,ASJT,400,400,400,400,0

3/27/2014,ASMI,463,465,462,463,4285900

3/27/2014,ASRI,620,625,610,620,56535600

3/27/2014,ASRM,960,960,960,960,0

3/27/2014,ASSA,304,314,303,312,5421500

3/27/2014,AUTO,4000,4010,3915,4000,790300

3/27/2014,AUTO-R,1,1,1,1,0

3/27/2014,BACA-R,1,1,1,1,0

3/27/2014,BAEK,1750,1750,1750,1750,0

3/27/2014,BAJA,1520,1540,1510,1540,6806900

3/27/2014,BALI,1455,1455,1455,1455,0

3/27/2014,BALI-W,1230,1230,1230,1230,0

3/27/2014,BATA,990,990,990,990,0

3/27/2014,BBCA,10450,10600,10350,10350,20882200

3/27/2014,BBKP,645,650,640,640,3378600

3/27/2014,BBKP-R,1,1,1,1,0

3/27/2014,BBLD,1110,1110,1110,1110,0

3/27/2014,BBMD,1775,1795,1775,1790,3939100

3/27/2014,BBNI,4890,5000,4875,4900,27628800

3/27/2014,BBNP,1480,1480,1480,1480,0

3/27/2014,BBNP-R,1,1,1,1,0

3/27/2014,BBRI,9500,9525,9450,9450,32517600

3/27/2014,BBRM,136,136,136,136,0

3/27/2014,BBTN,1255,1275,1250,1275,10071800

3/27/2014,BCIC,50,50,50,50,0

3/27/2014,BCIP,515,535,500,525,10908700

3/27/2014,BDMN,4420,4420,4240,4240,5688900

3/27/2014,BEST,605,615,600,605,36360300

3/27/2014,BEST-W,300,300,300,300,0

3/27/2014,BFIN,2200,2200,2200,2200,0

3/27/2014,BHIT,340,344,339,343,6227800

3/27/2014,BIMA,700,700,700,700,0

3/27/2014,BIPI,103,108,103,105,20050600

3/27/2014,BIPP-W,40,40,40,40,0

3/27/2014,BISI,655,670,650,655,841500

3/27/2014,BJBR,1035,1055,1030,1050,39927600

3/27/2014,BJTM,480,482,468,473,32302800

3/27/2014,BKSL,181,187,181,183,181578900

3/27/2014,BKSW-R,1,1,1,1,0

3/27/2014,BLTA,196,196,196,196,0

3/27/2014,BMRI,9400,9550,9400,9400,26437700

3/27/2014,BMSR,176,176,176,176,0

3/27/2014,BMTR,2430,2450,2385,2385,11109000

3/27/2014,BNII-R,1,1,1,1,0

3/27/2014,BNLI,1350,1365,1350,1365,247300

3/27/2014,BORN,129,130,125,127,6884400

3/27/2014,BPFI,420,420,420,420,0

3/27/2014,BRAM,2100,2100,2100,2100,0

3/27/2014,BRAU,173,174,170,170,8234600

3/27/2014,BRMS,231,236,230,231,4337300

3/27/2014,BSDE,1685,1700,1675,1675,17476500

3/27/2014,BSIM-W2,35,35,35,35,0

3/27/2014,BSWD,2030,2030,2030,2030,0

3/27/2014,BTEK,1355,1355,1345,1345,4325400

3/27/2014,BTEL,50,50,50,50,0

3/27/2014,BTPN,4275,4275,4235,4250,182300

3/27/2014,BULL-W,1,1,1,1,0

3/27/2014,BUMI,288,289,275,275,185707400

3/27/2014,BWPT,1320,1325,1305,1315,12978100

3/27/2014,CANI,264,264,264,264,0

3/27/2014,CASS,950,950,950,950,0

3/27/2014,CFIN,417,417,407,410,1683600

3/27/2014,CITA,940,940,940,940,0

3/27/2014,CNKO,246,259,246,250,63665800

3/27/2014,CNTB,5000,5000,5000,5000,0

3/27/2014,CNTX,7700,7700,7700,7700,0

3/27/2014,COWL,545,555,545,550,19255900

3/27/2014,COWL-R,1,1,1,1,0

3/27/2014,CPIN,4095,4130,3995,3995,14264200

3/27/2014,CPRO,50,50,50,50,0

3/27/2014,CSAP,236,239,235,238,1478500

3/27/2014,CTBN,4600,4600,4600,4600,0

3/27/2014,CTRA,1140,1160,1125,1125,9422700

3/27/2014,CTRP,870,870,845,850,7230300

3/27/2014,CTRS,2340,2390,2340,2340,708200

3/27/2014,DAVO,50,50,50,50,0

3/27/2014,DEFI,1170,1170,1170,1170,0

3/27/2014,DILD,431,448,431,441,38819100

3/27/2014,DKFT,397,397,397,397,0

3/27/2014,DKFT-W,142,142,142,142,0

3/27/2014,DNET,780,800,780,800,1845000

3/27/2014,DOID,94,97,92,95,8745700

3/27/2014,DSNG,3120,3145,3080,3080,603300

3/27/2014,DSSA,13000,13000,13000,13000,0

3/27/2014,DUTI,4350,4350,4350,4350,0

3/27/2014,DYAN,255,255,248,250,1199600

3/27/2014,ECII,2300,2310,2280,2295,1066500

3/27/2014,ELSA,461,472,459,470,13312600

3/27/2014,ENRG,96,98,96,96,112856800

3/27/2014,EPMT,3500,3500,3500,3500,0

3/27/2014,ERAA,1445,1450,1380,1390,8527400

3/27/2014,ESTI,220,220,220,220,0

3/27/2014,ETWA,340,340,340,340,0

3/27/2014,EXCL,4135,4330,4135,4290,5551800

3/27/2014,FAST,2500,2500,2500,2500,0

3/27/2014,FASW,1605,1605,1595,1605,186000

3/27/2014,FISH,1850,1850,1850,1850,0

3/27/2014,FMII,440,440,440,440,1120000

3/27/2014,FREN-W,42,42,42,42,0

3/27/2014,GAMA,51,52,50,51,7941500

3/27/2014,GAMA-W,20,20,20,20,0

3/27/2014,GEMA,425,433,425,427,1039400

3/27/2014,GGRM,47750,49275,47750,49150,2142000

3/27/2014,GIAA,490,493,486,489,1977100

3/27/2014,GJTL,2145,2145,2110,2140,1591900

3/27/2014,GMCW,860,860,860,860,0

3/27/2014,GMTD,5400,5400,5400,5400,0

3/27/2014,GOLD,380,380,380,380,0

3/27/2014,GTBO,660,660,640,645,894300

3/27/2014,HADE,50,50,50,50,0

3/27/2014,HDFA,230,230,230,230,0

3/27/2014,HDTX,315,315,315,315,0

3/27/2014,HERO-R,1,1,1,1,0

3/27/2014,HEXA,3840,3920,3820,3870,706100

3/27/2014,HITS,335,335,335,335,0

3/27/2014,HOME,405,410,403,403,2585100

3/27/2014,HOTL,159,160,159,160,10122900

3/27/2014,HRUM,2165,2190,2155,2155,3316400

3/27/2014,IATA,95,95,92,92,4775400

3/27/2014,IBST,5700,5700,5700,5700,0

3/27/2014,ICBP,10100,10200,10075,10150,7047200

3/27/2014,IIKP,2100,2100,2100,2100,0

3/27/2014,IKBI,855,855,855,855,0

3/27/2014,IMAS,5025,5050,4985,4985,86800

3/27/2014,IMJS,640,640,640,640,0

3/27/2014,INAF,169,202,169,198,43047900

3/27/2014,INCO,2770,2820,2760,2785,12380200

3/27/2014,INDF,7050,7275,7050,7250,12347400

3/27/2014,INDR,860,860,860,860,0

3/27/2014,INDY,605,615,605,605,1418000

3/27/2014,INKP,1420,1475,1410,1475,3540100

3/27/2014,INPP,145,145,145,145,0

3/27/2014,INTA,288,300,288,299,8028700

3/27/2014,INTD,380,380,380,380,0

3/27/2014,INTP,24150,24300,23800,23800,2544400

3/27/2014,INVS,1455,1455,1410,1445,2894300

3/27/2014,INVS-W,1260,1260,1260,1260,0

3/27/2014,IPOL,103,103,91,100,9903400

3/27/2014,ISAT,3860,3880,3830,3830,1993600

3/27/2014,ISSP,169,171,166,168,4474000

3/27/2014,ITMA,13900,13900,13900,13900,0

3/27/2014,ITMG,23775,24400,23775,24200,1575600

3/27/2014,ITTG,82,82,82,82,0

3/27/2014,JAWA,379,379,379,379,0

3/27/2014,JECC,2800,2800,2800,2800,0

3/27/2014,JIHD,1780,1780,1780,1780,0

3/27/2014,JPFA,1515,1525,1435,1435,6117100

3/27/2014,JRPT,800,820,800,820,715000

3/27/2014,JSMR,5675,5950,5675,5925,15638700

3/27/2014,JSPT,750,750,750,750,0

3/27/2014,JTPE,309,309,308,309,787000

3/27/2014,KAEF,840,925,840,900,19400400

3/27/2014,KBLI,171,177,167,168,1245800

3/27/2014,KBLV,800,900,800,820,240500

3/27/2014,KBLV-W2,440,440,440,440,0

3/27/2014,KBRI,50,50,50,50,0

3/27/2014,KDSI,385,385,385,385,0

3/27/2014,KIAS,155,160,145,146,1913600

3/27/2014,KIJA,249,253,248,253,26078500

3/27/2014,KLBF,1455,1480,1455,1475,73103400

3/27/2014,KOIN,280,300,280,299,1125700

3/27/2014,KONI,250,250,250,250,0

3/27/2014,KPIG,1400,1400,1385,1395,257700

3/27/2014,KPIG-R,1,1,1,1,0

3/27/2014,KRAS,520,530,520,520,1166000

3/27/2014,KREN,396,397,396,397,2734000

3/27/2014,KREN-W,183,183,183,183,0

3/27/2014,LCGP,429,431,427,428,53078100

3/27/2014,LCGP-W,5,5,5,5,0

3/27/2014,LEAD,3275,3400,3200,3350,1054700

3/27/2014,LMAS,50,50,50,50,0

3/27/2014,LMPI,204,218,204,209,2927900

3/27/2014,LMSH,7300,7300,7300,7300,0

3/27/2014,LPCK,7450,7525,7400,7400,613100

3/27/2014,LPIN,5275,5275,5275,5275,0

3/27/2014,LPKR,1130,1140,1080,1080,78057900

3/27/2014,LPPF,13325,13700,13325,13600,3817000

3/27/2014,LSIP,2200,2220,2175,2190,12270700

3/27/2014,MAIN,3425,3500,3420,3465,2293000

3/27/2014,MAMI,50,50,50,50,0

3/27/2014,MAMIP,600,600,600,600,0

3/27/2014,MAPI,6600,6700,6500,6575,197900

3/27/2014,MASA,317,317,313,316,679600

3/27/2014,MAYA-R,1,1,1,1,0

3/27/2014,MBSS,1000,1000,990,990,515100

3/27/2014,MDLN,456,462,450,451,38375600

3/27/2014,MEDC,2680,2700,2675,2685,623400

3/27/2014,META,241,242,239,240,82701200

3/27/2014,MICE,436,474,435,448,518500

3/27/2014,MLBI,1070000,1079000,1070000,1079000,700

3/27/2014,MLPL,445,445,439,442,11071800

3/27/2014,MLPT,1010,1015,1010,1015,1375600

3/27/2014,MNCN,2650,2680,2625,2630,6284600

3/27/2014,MPMX,1160,1165,1155,1160,879200

3/27/2014,MPPA,2735,2740,2690,2690,4501900

3/27/2014,MRAT,495,495,495,495,0

3/27/2014,MREI,2600,2600,2600,2600,0

3/27/2014,MSKY,2395,2395,2335,2370,792800

3/27/2014,MTDL,312,329,312,327,5018800

3/27/2014,MTLA,442,467,442,450,761700

3/27/2014,MTSM,690,690,690,690,0

3/27/2014,MYOR,30250,30350,29800,30000,22000

3/27/2014,MYRX,640,660,635,655,83621800

3/27/2014,MYRXP,82,84,80,80,2697300

3/27/2014,NIRO,263,265,263,264,91284100

3/27/2014,NIRO-W,142,142,142,142,0

3/27/2014,NISP,1340,1340,1340,1340,0

3/27/2014,NISP-R,1,1,1,1,0

3/27/2014,NOBU,690,700,685,690,7453500

3/27/2014,NRCA,980,985,975,980,2639500

3/27/2014,OCAP,450,450,450,450,0

3/27/2014,OMRE,340,340,340,340,0

3/27/2014,PADI,1800,1815,1800,1810,10643600

3/27/2014,PANR,483,500,483,499,9175400

3/27/2014,PBRX,415,427,415,426,5010000

3/27/2014,PDES,197,197,197,197,0

3/27/2014,PEGE,260,260,260,260,0

3/27/2014,PGAS,5000,5200,5000,5125,41677100

3/27/2014,PLAS,1360,1370,1360,1370,5529100

3/27/2014,PLIN,2300,2300,2300,2300,0

3/27/2014,PNBN,740,750,735,740,3222700

3/27/2014,PNIN,700,700,655,670,2400100

3/27/2014,PNLF,256,263,256,260,33925400

3/27/2014,PNLF-W,126,129,124,128,7521300

3/27/2014,POOL,5050,5050,5050,5050,0

3/27/2014,POOL-W,1,1,1,1,0

3/27/2014,PSAB,2725,2770,2700,2715,363700

3/27/2014,PSDN,185,185,185,185,0

3/27/2014,PSKT,700,700,700,700,0

3/27/2014,PTBA,9250,9400,9225,9350,4513200

3/27/2014,PTIS,950,950,950,950,0

3/27/2014,PTPP,1795,1840,1795,1825,14716400

3/27/2014,PTRO,1415,1415,1385,1400,581900

3/27/2014,PTSP,6000,6000,6000,6000,0

3/27/2014,PWON,348,358,347,350,52161300

3/27/2014,PYFA,154,168,147,149,30259400

3/27/2014,R-ABFII,20870,20870,20870,20870,0

3/27/2014,RAJA,600,600,600,600,0

3/27/2014,RALS,1405,1415,1400,1405,636600

3/27/2014,RANC,705,720,695,710,2239300

3/27/2014,RBMS,95,95,95,95,0

3/27/2014,RDTX,5000,5000,5000,5000,0

3/27/2014,RODA,395,395,395,395,0

3/27/2014,ROTI,1065,1115,1065,1100,4791100

3/27/2014,RUIS,209,212,209,210,1135200

3/27/2014,SAFE,98,98,98,98,0

3/27/2014,SAME,2505,2520,2500,2515,3111700

3/27/2014,SCBD,3000,3000,3000,3000,0

3/27/2014,SCMA,3300,3300,3125,3130,5519500

3/27/2014,SCPI,29000,29000,29000,29000,0

3/27/2014,SDMU,401,403,401,403,931800

3/27/2014,SDRA,930,930,930,930,0

3/27/2014,SGRO,2100,2160,2100,2150,341800

3/27/2014,SHID,310,310,310,310,0

3/27/2014,SIAP,179,179,179,179,0

3/27/2014,SIDO,835,840,825,835,24567300

3/27/2014,SILO,10400,10425,10300,10350,1688700

3/27/2014,SIMA,128,128,128,128,0

3/27/2014,SIMM,148,148,148,148,0

3/27/2014,SIMP,910,910,905,905,2629900

3/27/2014,SIPD,54,54,53,53,24213600

3/27/2014,SKBM,700,700,700,700,0

3/27/2014,SKLT,170,170,170,170,0

3/27/2014,SKYB,450,450,450,450,0

3/27/2014,SMBR,435,435,427,429,4917100

3/27/2014,SMCB,2665,2795,2650,2750,2067200

3/27/2014,SMDR,2950,2950,2950,2950,0

3/27/2014,SMGR,15500,15925,15500,15700,8145100

3/27/2014,SMMT,5900,5925,5900,5925,1168000

3/27/2014,SMRA,1085,1085,1060,1060,13828100

3/27/2014,SMRU,295,295,295,295,0

3/27/2014,SMSM,3765,3800,3765,3800,150200

3/27/2014,SOBI,1900,1900,1900,1900,0

3/27/2014,SONA,4800,4800,4800,4800,0

3/27/2014,SQBB,10500,10500,10500,10500,0

3/27/2014,SQBI,305000,305000,305000,305000,0

3/27/2014,SRIL,206,238,206,233,313578200

3/27/2014,SRSN,50,50,50,50,0

3/27/2014,SSIA,940,965,925,945,16764900

3/27/2014,SSMS,1035,1050,1030,1035,97180700

3/27/2014,STTP,2210,2210,2210,2210,0

3/27/2014,SUGI,447,449,447,447,50907600

3/27/2014,SUGI-W,341,341,341,341,0

3/27/2014,SUPR-W,2500,2500,2500,2500,0

3/27/2014,TAXI,1395,1435,1390,1425,26486400

3/27/2014,TBIG,6050,6050,5975,6000,2365100

3/27/2014,TBLA,458,466,458,465,994900

3/27/2014,TBMS,8000,8000,8000,8000,0

3/27/2014,TCID,13000,13000,12900,13000,48100

3/27/2014,TELE,800,805,795,800,42424100

3/27/2014,TFCO,600,600,600,600,0

3/27/2014,TIFA,207,219,207,213,1798600

3/27/2014,TINS,1905,1960,1880,1925,12372000

3/27/2014,TIRA,1700,1700,1700,1700,0

3/27/2014,TKGA,2275,2285,2275,2285,285500

3/27/2014,TLKM,2205,2230,2175,2175,117110500

3/27/2014,TMAS,220,220,220,220,0

3/27/2014,TMPI,464,468,464,468,108466800

3/27/2014,TOTL,935,980,900,900,52737300

3/27/2014,TOTO,7700,7700,7700,7700,0

3/27/2014,TPMA,269,269,269,269,0

3/27/2014,TRAM,1710,1725,1705,1715,168734100

3/27/2014,TRIM-R,1,1,1,1,0

3/27/2014,TRIO,1305,1305,1305,1305,0

3/27/2014,TRIS,394,397,393,397,7281700

3/27/2014,TRST,311,311,311,311,0

3/27/2014,TRUB,50,50,50,50,0

3/27/2014,TRUS,421,421,421,421,0

3/27/2014,TSPC,3100,3100,3075,3100,1715300

3/27/2014,ULTJ,4055,4055,3925,3925,621100

3/27/2014,UNIC,1780,1780,1780,1780,0

3/27/2014,UNIT,350,350,350,350,0

3/27/2014,UNSP,52,52,50,50,28375600

3/27/2014,UNTR,20300,20800,20100,20100,2499500

3/27/2014,UNTX,3700,3700,3700,3700,0

3/27/2014,UNVR,28700,29000,28550,28700,2300700

3/27/2014,VIVA,315,324,314,317,13693400

3/27/2014,WEHA,266,278,266,277,6958400

3/27/2014,WIIM,780,780,750,750,1997000

3/27/2014,WIKA,2405,2425,2395,2395,14877300

3/27/2014,WINS,795,810,790,800,6977400

3/27/2014,WOMF,239,239,239,239,0

3/27/2014,WSKT,780,785,770,770,39831900

3/27/2014,YULE,87,87,87,87,0

2014-03-26

silakan download datanya di sini

supported by rekomendasi saham

<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>

3/26/2014,AALI,25000,25525,25000,25400,1235500

3/26/2014,ABMM,2975,3050,2975,3050,491100

3/26/2014,ACES,745,760,740,755,10999700

3/26/2014,ACST,2260,2260,2250,2250,220200

3/26/2014,ADHI,2975,3050,2970,3025,33783600

3/26/2014,ADMG,217,217,213,215,943400

3/26/2014,ADRO,985,990,975,975,44375600

3/26/2014,AGRO-R,1,1,1,1,0

3/26/2014,AHAP,180,180,180,180,0

3/26/2014,AISA,2045,2060,2000,2000,3975800

3/26/2014,AKKU,305,305,305,305,0

3/26/2014,AKPI,750,750,750,750,0

3/26/2014,AKRA,4850,4870,4815,4835,6187700

3/26/2014,AKSI,125,125,125,125,0

3/26/2014,ALDO,645,655,645,650,3512100

3/26/2014,ALKA,600,600,600,600,0

3/26/2014,ALMI,275,275,275,275,0

3/26/2014,ALTO,540,545,540,545,2639500

3/26/2014,ALTO-W,310,310,310,310,0

3/26/2014,AMFG,6900,7100,6900,7100,45300

3/26/2014,AMRT,515,520,515,520,324200

3/26/2014,ANJT,1620,1620,1620,1620,0

3/26/2014,ANTM,1155,1160,1130,1145,26175600

3/26/2014,APIC,505,520,505,515,4977100

3/26/2014,APLN,280,284,278,280,26043100

3/26/2014,APOL,50,50,50,50,0

3/26/2014,ARGO,1150,1150,1150,1150,0

3/26/2014,ARII,685,700,685,700,5383500

3/26/2014,ARNA,875,880,870,875,1220000

3/26/2014,ASBI,475,475,475,475,0

3/26/2014,ASDM,715,715,715,715,0

3/26/2014,ASGR,1830,1830,1795,1800,1015200

3/26/2014,ASIA,50,50,50,50,0

3/26/2014,ASII,7350,7375,7300,7300,38008600

3/26/2014,ASJT,400,400,400,400,0

3/26/2014,ASMI,459,464,459,463,5192800

3/26/2014,ASRI,630,635,610,620,91755000

3/26/2014,ASSA,300,305,299,303,8529100

3/26/2014,AUTO,3975,4010,3975,4010,2819600

3/26/2014,AUTO-R,1,1,1,1,0

3/26/2014,BACA-R,1,1,1,1,0

3/26/2014,BAEK,1750,1750,1750,1750,0

3/26/2014,BAJA,1495,1530,1490,1520,7623800

3/26/2014,BALI,1455,1455,1455,1455,0

3/26/2014,BALI-W,1230,1230,1230,1230,0

3/26/2014,BBCA,10375,10425,10350,10375,14714300

3/26/2014,BBKP,650,650,640,640,1692800

3/26/2014,BBKP-R,1,1,1,1,0

3/26/2014,BBLD,990,1110,990,1110,344500

3/26/2014,BBMD,1770,1785,1770,1775,3949500

3/26/2014,BBNI,4805,4900,4805,4850,26772900

3/26/2014,BBNP,1480,1480,1480,1480,0

3/26/2014,BBNP-R,1,1,1,1,0

3/26/2014,BBRI,9525,9600,9450,9450,32469000

3/26/2014,BBRM,136,136,136,136,0

3/26/2014,BBTN,1240,1270,1240,1265,20115700

3/26/2014,BCIC,50,50,50,50,0

3/26/2014,BCIP,510,530,498,515,38766100

3/26/2014,BDMN,4430,4430,4360,4400,3780000

3/26/2014,BEST,600,615,590,605,41753200

3/26/2014,BFIN,2200,2200,2200,2200,0

3/26/2014,BHIT,336,343,336,341,5553900

3/26/2014,BIMA,700,700,700,700,0

3/26/2014,BIPI,104,105,103,103,4862000

3/26/2014,BIPP-W,40,40,40,40,0

3/26/2014,BISI,680,685,660,660,1622800

3/26/2014,BJBR,985,1025,980,1025,53549200

3/26/2014,BJTM,464,470,462,468,9214900

3/26/2014,BKSL,182,183,180,182,61876500

3/26/2014,BKSW-R,1,1,1,1,0

3/26/2014,BLTA,196,196,196,196,0

3/26/2014,BMRI,9575,9675,9500,9575,31916900

3/26/2014,BMSR,176,176,176,176,0

3/26/2014,BMTR,2415,2450,2305,2430,4741400

3/26/2014,BNBA,172,172,172,172,0

3/26/2014,BNBR,50,50,50,50,4263000

3/26/2014,BNGA,1025,1035,1025,1035,599100

3/26/2014,BNII,317,321,315,317,765100

3/26/2014,BNII-R,1,1,1,1,0

3/26/2014,BNLI,1330,1350,1320,1345,148000

3/26/2014,BORN,129,133,128,128,11667600

3/26/2014,BPFI,420,420,420,420,0

3/26/2014,BRAM,2100,2100,2100,2100,0

3/26/2014,BRAU,172,178,171,172,7191400

3/26/2014,BRMS,235,239,231,231,12102100

3/26/2014,BRNA,480,480,480,480,0

3/26/2014,BSDE,1700,1715,1685,1685,25849300

3/26/2014,BSWD,2030,2030,2030,2030,0

3/26/2014,BTEK,1360,1365,1360,1360,601800

3/26/2014,BTEL,50,50,50,50,0

3/26/2014,BTPN,4340,4340,4265,4280,493500

3/26/2014,BUDI,104,104,104,104,0

3/26/2014,BULL,50,50,50,50,0

3/26/2014,BULL-W,1,1,1,1,0

3/26/2014,BUMI,285,295,285,286,128129100

3/26/2014,BWPT,1340,1340,1320,1320,16174100

3/26/2014,CFIN,420,420,418,418,416000

3/26/2014,CITA,940,940,940,940,0

3/26/2014,CKRA,230,230,230,230,0

3/26/2014,CNKO,227,250,222,246,118730800

3/26/2014,CNTB,5000,5000,5000,5000,0

3/26/2014,CNTX,7700,7700,7700,7700,0

3/26/2014,COWL,545,555,545,550,19104000

3/26/2014,COWL-R,1,1,1,1,0

3/26/2014,CPGT,251,251,240,243,938400

3/26/2014,CPIN,4150,4180,4090,4090,4842800

3/26/2014,CPRO,50,50,50,50,0

3/26/2014,CSAP,226,238,225,236,3271900

3/26/2014,CTBN,4600,4600,4600,4600,0

3/26/2014,CTRA,1155,1165,1140,1155,9743200

3/26/2014,CTRP,865,875,860,865,2373600

3/26/2014,CTRS,2350,2355,2335,2340,683800

3/26/2014,DAVO,50,50,50,50,0

3/26/2014,DEFI,1170,1170,1170,1170,0

3/26/2014,DEWA,50,50,50,50,0

3/26/2014,DILD,428,435,427,432,13933500

3/26/2014,DKFT,397,397,397,397,0

3/26/2014,DKFT-W,142,142,142,142,0

3/26/2014,DLTA,345000,345000,345000,345000,0

3/26/2014,DNET,765,780,760,775,2191600

3/26/2014,DOID,96,97,94,95,8715400

3/26/2014,DSNG,3110,3140,3100,3100,707800

3/26/2014,DSSA,13000,13000,13000,13000,0

3/26/2014,DYAN,245,255,245,250,2982600

3/26/2014,ECII,2500,2500,2300,2300,1226400

3/26/2014,ELSA,459,466,455,461,4644800

3/26/2014,EMTK,5750,5750,5750,5750,0

3/26/2014,ENRG,92,96,92,96,157880700

3/26/2014,EPMT,3500,3500,3500,3500,0

3/26/2014,ERAA,1450,1465,1440,1445,10350000

3/26/2014,ESTI,220,220,220,220,0

3/26/2014,ETWA,340,340,340,340,0

3/26/2014,EXCL,4000,4245,4000,4195,6611000

3/26/2014,FAST,2500,2500,2500,2500,0

3/26/2014,FASW,1610,1610,1605,1605,124700

3/26/2014,FISH,1850,1850,1850,1850,0

3/26/2014,FMII,440,440,440,440,1010000

3/26/2014,FPNI,99,99,99,99,0

3/26/2014,GAMA,52,52,50,51,10249600

3/26/2014,GAMA-W,20,20,20,20,0

3/26/2014,GDST,91,105,91,100,2362100

3/26/2014,GDYR,18000,18000,18000,18000,0

3/26/2014,GEMS,1690,1690,1690,1690,0

3/26/2014,GGRM,45500,47975,45500,47500,1695400

3/26/2014,GIAA,485,500,485,491,17584000

3/26/2014,GJTL,2180,2210,2090,2145,6383600

3/26/2014,GMCW,860,860,860,860,0

3/26/2014,GOLD,380,380,380,380,0

3/26/2014,GTBO,665,665,650,660,552700

3/26/2014,HDFA,230,230,230,230,0

3/26/2014,HDTX,315,315,315,315,0

3/26/2014,HERO-R,1,1,1,1,0

3/26/2014,HEXA,3770,3800,3750,3750,293900

3/26/2014,HITS,335,335,335,335,0

3/26/2014,HOTL,159,160,158,160,6154600

3/26/2014,HRUM,2165,2190,2160,2160,4138000

3/26/2014,IATA,92,96,91,93,12658900

3/26/2014,IBST,5700,5700,5700,5700,0

3/26/2014,ICBP,10025,10125,10025,10050,8109000

3/26/2014,ICON,250,250,250,250,0

3/26/2014,IIKP,2100,2100,2100,2100,0

3/26/2014,IKBI,855,855,855,855,0

3/26/2014,IMAS,5100,5100,5050,5050,50600

3/26/2014,IMJS,640,640,640,640,0

3/26/2014,INAI,282,282,282,282,0

3/26/2014,INCO,2830,2850,2760,2785,19267100

3/26/2014,INDF,7050,7175,7050,7075,13924900

3/26/2014,INDR,860,860,860,860,0

3/26/2014,INDY,610,615,605,605,1759000

3/26/2014,INKP,1410,1425,1410,1410,918300

3/26/2014,INRU,950,950,950,950,400000

3/26/2014,INTA,284,295,284,288,7997300

3/26/2014,INTD,380,380,380,380,0

3/26/2014,INTP,23850,24500,23725,24200,3391800

3/26/2014,INVS,1485,1510,1440,1450,6653900

3/26/2014,INVS-W,1260,1260,1260,1260,0

3/26/2014,IPOL,100,104,99,102,9455400

3/26/2014,ISAT,3870,3870,3800,3830,386900

3/26/2014,ISSP,169,171,168,169,4452300

3/26/2014,ITMA,13900,13900,13900,13900,0

3/26/2014,ITMG,23525,23850,23525,23850,977500

3/26/2014,ITTG,82,82,82,82,0

3/26/2014,JAWA,379,379,379,379,0

3/26/2014,JECC,2800,2800,2800,2800,0

3/26/2014,JIHD,1780,1780,1780,1780,0

3/26/2014,JKON,595,595,595,595,0

3/26/2014,JKSW,72,72,72,72,0

3/26/2014,JPFA,1540,1550,1510,1510,2682900

3/26/2014,JRPT,800,810,800,810,630300

3/26/2014,JSMR,4750,5775,4750,5725,8792900

3/26/2014,JSPT,750,750,750,750,0

3/26/2014,KAEF,810,845,800,840,4902500

3/26/2014,KARW,149,149,149,149,0

3/26/2014,KBLM,156,156,156,156,0

3/26/2014,KBLV-W2,440,440,440,440,0

3/26/2014,KIJA,252,256,249,249,27155300

3/26/2014,KLBF,1455,1475,1455,1465,50212700

3/26/2014,KOBX,257,257,257,257,0

3/26/2014,KONI,250,250,250,250,0

3/26/2014,KPIG,1415,1415,1375,1400,401900

3/26/2014,KPIG-R,1,1,1,1,0

3/26/2014,KRAS,530,530,520,525,2303000

3/26/2014,KREN,396,396,396,396,4395000

3/26/2014,KREN-W,183,183,183,183,0

3/26/2014,LCGP,429,434,428,429,53012200

3/26/2014,LCGP-W,5,5,5,5,0

3/26/2014,LEAD,3250,3275,3200,3275,496200

3/26/2014,LMSH,7300,7300,7300,7300,0

3/26/2014,LPCK,7150,7475,7150,7450,998000

3/26/2014,LPIN,5275,5275,5275,5275,0

3/26/2014,LPKR,1130,1145,1120,1135,37834900

3/26/2014,LPPF,13500,13600,13300,13400,1065000

3/26/2014,LSIP,2180,2245,2180,2205,27873200

3/26/2014,LTLS,730,735,730,735,357100

3/26/2014,MAIN,3530,3555,3455,3480,1275700

3/26/2014,MAMI,50,50,50,50,0

3/26/2014,MAMIP,600,600,600,600,0

3/26/2014,MAPI,6600,6675,6600,6625,521500

3/26/2014,MASA,322,322,317,317,1069800

3/26/2014,MAYA,1685,1700,1680,1700,115900

3/26/2014,MAYA-R,1,1,1,1,0

3/26/2014,MBTO,305,305,300,301,3400900

3/26/2014,MDLN,432,463,432,455,94306300

3/26/2014,MEDC,2675,2680,2625,2680,149100

3/26/2014,MERK,200000,200000,200000,200000,3100

3/26/2014,META,243,243,240,242,81194400

3/26/2014,MITI,62,63,60,60,3035900

3/26/2014,MKPI,13500,13800,13500,13800,79900

3/26/2014,MLBI,1079000,1079000,1079000,1079000,600

3/26/2014,MLPL,443,443,438,439,6127800

3/26/2014,MLPT,1015,1015,1015,1015,1631700

3/26/2014,MNCN,2640,2685,2605,2660,10633500

3/26/2014,MPMX,1165,1165,1155,1155,1519900

3/26/2014,MPPA,2720,2735,2675,2730,42078700

3/26/2014,MREI,2600,2600,2600,2600,0

3/26/2014,MTSM,690,690,690,690,0

3/26/2014,MYOH,450,485,450,455,1811600

3/26/2014,MYRX,630,645,630,640,56935200

3/26/2014,NELY,165,165,165,165,0

3/26/2014,NIPS,293,293,286,287,691600

3/26/2014,NIRO,263,266,263,264,92331300

3/26/2014,NIRO-W,142,142,142,142,0

3/26/2014,NISP,1340,1340,1340,1340,0

3/26/2014,NISP-R,1,1,1,1,0

3/26/2014,NOBU,670,690,670,685,15001900

3/26/2014,NRCA,995,995,980,980,4800200

3/26/2014,OCAP,450,450,450,450,0

3/26/2014,OMRE,340,340,340,340,0

3/26/2014,PADI,1790,1800,1790,1800,9555800

3/26/2014,PANR,482,485,480,484,4954400

3/26/2014,PBRX,410,415,409,415,1376400

3/26/2014,PDES,197,197,197,197,0

3/26/2014,PEGE,260,260,260,260,0

3/26/2014,PGAS,4940,5075,4925,5025,19982100

3/26/2014,PJAA,1250,1250,1250,1250,0

3/26/2014,PLAS,1360,1370,1360,1365,5231400

3/26/2014,PLIN,2300,2300,2300,2300,0

3/26/2014,PNBN,740,755,740,740,15526400

3/26/2014,PNBS-W,36,40,36,37,7137600

3/26/2014,PNIN,695,695,675,675,3223300

3/26/2014,PNLF,252,260,252,256,13844700

3/26/2014,PNLF-W,122,127,122,124,5357100

3/26/2014,POOL,5050,5050,5050,5050,0

3/26/2014,POOL-W,1,1,1,1,0

3/26/2014,PRAS,204,204,193,193,1362400

3/26/2014,PSAB,2750,2775,2700,2725,340500

3/26/2014,PSDN,185,185,185,185,0

3/26/2014,PSKT,700,700,700,700,0

3/26/2014,PTBA,9250,9275,9150,9200,1540500

3/26/2014,PTIS,950,950,950,950,0

3/26/2014,PTPP,1810,1820,1795,1810,12882800

3/26/2014,PTRO,1425,1435,1375,1415,392200

3/26/2014,PTSN,87,87,87,87,0

3/26/2014,PTSP,6000,6000,6000,6000,0

3/26/2014,PUDP,493,493,493,493,0

3/26/2014,PWON,354,358,347,350,35751200

3/26/2014,R-ABFII,20870,20870,20870,20870,0

3/26/2014,RALS,1400,1420,1400,1400,1073200

3/26/2014,RBMS,95,95,95,95,0

3/26/2014,RELI,450,450,450,450,0

3/26/2014,RODA,395,395,395,395,0

3/26/2014,ROTI,1060,1070,1040,1070,593300

3/26/2014,SAFE,98,98,98,98,0

3/26/2014,SAME,2515,2525,2510,2510,3589700

3/26/2014,SCBD,3000,3000,3000,3000,0

3/26/2014,SCMA,3100,3290,3050,3235,7215900

3/26/2014,SCPI,29000,29000,29000,29000,0

3/26/2014,SDMU,396,401,396,401,1679100

3/26/2014,SGRO,2060,2120,2050,2085,162900

3/26/2014,SIAP,179,179,179,179,0

3/26/2014,SIDO,820,840,820,835,25550700

3/26/2014,SILO,10375,10375,10000,10350,3565700

3/26/2014,SIMA,128,128,128,128,0

3/26/2014,SIMM,148,148,148,148,0

3/26/2014,SIMP,890,915,890,910,9103100

3/26/2014,SIPD,55,56,53,54,12695200

3/26/2014,SKBM,700,700,700,700,0

3/26/2014,SKLT,170,170,170,170,0

3/26/2014,SKYB,450,450,450,450,0

3/26/2014,SMBR,430,433,428,433,3807800

3/26/2014,SMCB,2680,2690,2660,2680,402300

3/26/2014,SMDM,188,188,188,188,0

3/26/2014,SMDR,2950,2950,2950,2950,0

3/26/2014,SMGR,15800,15900,15675,15700,3196900

3/26/2014,SMMT,5950,6025,5925,5925,1101400

3/26/2014,SMRA,1085,1085,1070,1070,3102100

3/26/2014,SMRU,295,295,295,295,0

3/26/2014,SOBI,1900,1900,1900,1900,0

3/26/2014,SONA,4800,4800,4800,4800,0

3/26/2014,SQBB,10500,10500,10500,10500,0

3/26/2014,SQBI,305000,305000,305000,305000,0

3/26/2014,SQMI,530,530,530,530,0

3/26/2014,SRAJ,210,215,209,210,11972000

3/26/2014,SRIL,192,210,189,205,303696100

3/26/2014,SRSN,50,50,50,50,0

3/26/2014,SSIA,965,970,930,940,34365000

3/26/2014,SSMS,1045,1050,1030,1035,122086300

3/26/2014,SUGI,447,449,446,446,53590900

3/26/2014,SUGI-W,341,341,341,341,0

3/26/2014,SUPR,8600,8600,8550,8550,20500

3/26/2014,SUPR-W,2500,2500,2500,2500,0

3/26/2014,TALF,405,405,405,405,0

3/26/2014,TAXI,1450,1455,1380,1385,23730600

3/26/2014,TBIG,6000,6025,5975,6025,1438000

3/26/2014,TBMS,8000,8000,8000,8000,0

3/26/2014,TELE,810,815,795,805,13463900

3/26/2014,TELE-W,486,490,481,481,1117700

3/26/2014,TFCO,600,600,600,600,0

3/26/2014,TGKA,2250,2250,2250,2250,0

3/26/2014,TIFA,206,211,202,207,861700

3/26/2014,TINS,1920,1985,1915,1915,32095000

3/26/2014,TIRA,1700,1700,1700,1700,0

3/26/2014,TKGA,2285,2285,2285,2285,275500

3/26/2014,TKIM,1595,1600,1570,1590,113500

3/26/2014,TLKM,2205,2215,2170,2210,108826700

3/26/2014,TMAS,220,220,220,220,0

3/26/2014,TMPI,465,465,463,464,88051000

3/26/2014,TOTL,1025,1030,980,980,12433800

3/26/2014,TRAM,1715,1725,1705,1705,151161100

3/26/2014,TRIM-R,1,1,1,1,0

3/26/2014,TRIO,1305,1305,1305,1305,0

3/26/2014,TRIS,390,394,390,394,9075600

3/26/2014,TRST,311,311,311,311,0

3/26/2014,TRUB,50,50,50,50,0

3/26/2014,TRUS,421,421,421,421,0

3/26/2014,TSPC,3100,3100,3095,3100,1681300

3/26/2014,TURI,675,680,675,675,2029100

3/26/2014,ULTJ,4150,4150,4000,4055,572200

3/26/2014,UNIC,1780,1780,1780,1780,0

3/26/2014,UNIT,350,350,350,350,0

3/26/2014,UNSP,50,53,50,51,78495900

3/26/2014,UNTR,20750,20950,20100,20100,3195500

3/26/2014,UNTX,3700,3700,3700,3700,0

3/26/2014,UNVR,28300,29000,28300,28725,1692900

3/26/2014,VIVA,314,321,312,319,11551000

3/26/2014,WEHA,262,267,262,267,5082300

3/26/2014,WIKA,2380,2415,2370,2405,17422900

3/26/2014,WINS,770,810,770,790,12959100

3/26/2014,WSKT,780,785,775,780,31694300

3/26/2014,XCID,100,100,100,100,0

3/26/2014,YULE,87,87,87,87,0

2014-03-25

silakan download datanya di sini

suppoerted by rekomendasi saham

<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>

3/25/2014,AALI,25900,26200,24500,24925,2991600

3/25/2014,ACES,745,750,740,740,7840500

3/25/2014,ACST,2260,2260,2245,2245,1713600

3/25/2014,ADES,2080,2090,2070,2080,149300

3/25/2014,ADHI,2940,2975,2915,2950,24117500

3/25/2014,ADMG,218,218,213,214,1053300

3/25/2014,ADRO,970,980,965,980,29746700

3/25/2014,AGRO-R,1,1,1,1,0

3/25/2014,AHAP,180,180,180,180,0

3/25/2014,AISA,2015,2045,2000,2030,8269500

3/25/2014,AKKU,305,305,305,305,0

3/25/2014,AKPI,750,750,750,750,0

3/25/2014,AKRA,4750,4800,4730,4800,8191100

3/25/2014,AKSI,125,125,125,125,0

3/25/2014,ALDO,645,665,645,650,10044000

3/25/2014,ALKA,600,600,600,600,0

3/25/2014,ALTO,550,550,540,540,1824700

3/25/2014,ALTO-W,310,310,310,310,0

3/25/2014,AMAG-W,72,72,72,72,0

3/25/2014,AMFG,7100,7100,7100,7100,0

3/25/2014,AMRT,515,520,515,520,2354700

3/25/2014,ANJT,1620,1620,1620,1620,0

3/25/2014,ANTM,1100,1165,1100,1145,41798700

3/25/2014,APIC,505,505,505,505,4976700

3/25/2014,APLN,281,285,277,278,46049300

3/25/2014,APOL,50,50,50,50,0

3/25/2014,ARGO,1150,1150,1150,1150,0

3/25/2014,ARII,700,700,670,685,4249200

3/25/2014,ARNA,825,885,825,875,5836300

3/25/2014,ASDM,715,715,715,715,0

3/25/2014,ASGR,1835,1835,1795,1800,718600

3/25/2014,ASIA,50,50,50,50,0

3/25/2014,ASII,7200,7275,7150,7250,45878000

3/25/2014,ASJT,400,400,400,400,0

3/25/2014,ASMI,461,461,459,460,3913800

3/25/2014,ASRI,635,645,625,625,58437600

3/25/2014,ASSA,298,299,296,299,834200

3/25/2014,AUTO,3940,3990,3935,3975,982100

3/25/2014,AUTO-R,1,1,1,1,0

3/25/2014,BACA-R,1,1,1,1,0

3/25/2014,BAEK,1750,1750,1750,1750,0

3/25/2014,BAJA,1445,1495,1440,1495,9903300

3/25/2014,BALI,1455,1455,1455,1455,0

3/25/2014,BALI-W,1230,1230,1230,1230,0

3/25/2014,BAPA,60,60,60,60,0

3/25/2014,BBCA,10325,10325,10250,10300,6555000

3/25/2014,BBKP,655,655,640,640,3822100

3/25/2014,BBKP-R,1,1,1,1,0

3/25/2014,BBLD,990,990,990,990,450500

3/25/2014,BBMD,1775,1785,1770,1770,5229700

3/25/2014,BBNI,4800,4810,4775,4800,11853400

3/25/2014,BBNP,1480,1480,1480,1480,0

3/25/2014,BBNP-R,1,1,1,1,0

3/25/2014,BBRI,9375,9575,9375,9525,34456100

3/25/2014,BBRM,136,136,136,136,0

3/25/2014,BBTN,1250,1255,1240,1240,23101600

3/25/2014,BCIC,50,50,50,50,0

3/25/2014,BCIP,499,510,498,505,30016500

3/25/2014,BDMN,4425,4425,4275,4425,4888700

3/25/2014,BEST,590,605,585,595,18228700

3/25/2014,BEST-W,370,370,370,370,0

3/25/2014,BFIN,2200,2200,2200,2200,0

3/25/2014,BHIT,339,341,335,339,5297200

3/25/2014,BIMA,700,700,700,700,0

3/25/2014,BIPI,104,105,103,103,33337700

3/25/2014,BIPP-W,40,40,40,40,0

3/25/2014,BISI,670,690,670,670,3018000

3/25/2014,BJBR,950,980,950,980,19558600

3/25/2014,BJTM,460,464,458,463,3164200

3/25/2014,BKSL,184,185,179,179,72212600

3/25/2014,BKSW,350,350,350,350,0

3/25/2014,BKSW-R,1,1,1,1,0

3/25/2014,BLTA,196,196,196,196,0

3/25/2014,BMAS,310,320,310,320,633100

3/25/2014,BMRI,9450,9525,9425,9525,19964400

3/25/2014,BMSR,176,176,176,176,0

3/25/2014,BMTR,2470,2490,2390,2415,7196000

3/25/2014,BNBA,172,172,172,172,0

3/25/2014,BNGA,1025,1035,1025,1025,814800

3/25/2014,BNII-R,1,1,1,1,0

3/25/2014,BNLI,1330,1335,1310,1330,221500

3/25/2014,BORN,138,138,127,129,17662600

3/25/2014,BPFI,420,420,420,420,0

3/25/2014,BRAM,2100,2100,2100,2100,0

3/25/2014,BRAU,178,179,171,171,9131000

3/25/2014,BRMS,237,239,229,230,10144200

3/25/2014,BRPT,345,350,344,345,1275400

3/25/2014,BSDE,1695,1700,1680,1685,31275000

3/25/2014,BSIM,250,250,250,250,0

3/25/2014,BSWD,2030,2030,2030,2030,0

3/25/2014,BTEK,1375,1375,1365,1365,590600

3/25/2014,BTPN,4400,4400,4335,4335,170300

3/25/2014,BUMI,303,306,281,282,184302700

3/25/2014,BWPT,1345,1345,1305,1320,25595000

3/25/2014,CASS,960,960,950,950,251600

3/25/2014,CITA,940,940,940,940,0

3/25/2014,CKRA,230,230,230,230,0

3/25/2014,CNKO,225,231,223,225,23716900

3/25/2014,CNTB,5000,5000,5000,5000,0

3/25/2014,CNTX,7700,7700,7700,7700,0

3/25/2014,COWL,555,555,545,550,14573500

3/25/2014,COWL-R,1,1,1,1,0

3/25/2014,CPGT,251,255,247,249,5218800

3/25/2014,CPIN,4205,4205,4115,4160,5333100

3/25/2014,CPRO,50,50,50,50,0

3/25/2014,CTBN,4600,4600,4600,4600,0

3/25/2014,CTRA,1140,1160,1130,1155,14308700

3/25/2014,CTRP,855,875,855,865,4555500

3/25/2014,CTRS,2390,2390,2350,2360,360600

3/25/2014,DAVO,50,50,50,50,0

3/25/2014,DEFI,1170,1170,1170,1170,0

3/25/2014,DEWA,50,50,50,50,0

3/25/2014,DGIK,175,176,171,173,1351600

3/25/2014,DILD,438,439,428,428,13361100

3/25/2014,DKFT,397,397,397,397,0

3/25/2014,DKFT-W,142,142,142,142,0

3/25/2014,DLTA,345000,345000,345000,345000,0

3/25/2014,DNET,755,765,755,760,436000

3/25/2014,DOID,93,96,91,95,15165300

3/25/2014,DSNG,3050,3130,3050,3100,966700

3/25/2014,DSSA,13000,13000,13000,13000,0

3/25/2014,DUTI,4200,4200,4200,4200,0

3/25/2014,DYAN,250,253,244,244,893000

3/25/2014,ECII,2505,2520,2490,2500,181700

3/25/2014,ELSA,464,464,457,460,6922800

3/25/2014,EMDE,115,115,115,115,0

3/25/2014,EMTK,5750,5750,5750,5750,0

3/25/2014,ENRG,97,98,91,92,119817900

3/25/2014,EPMT,3500,3500,3500,3500,0

3/25/2014,ERAA,1475,1480,1440,1445,5881900

3/25/2014,ERTX,253,253,253,253,0

3/25/2014,ESTI,220,220,220,220,0

3/25/2014,ETWA,340,340,340,340,0

3/25/2014,EXCL,4180,4200,3990,4000,6099200

3/25/2014,FAST,2500,2500,2500,2500,0

3/25/2014,FASW,1605,1605,1600,1605,127300

3/25/2014,FMII,438,438,438,438,880000

3/25/2014,FPNI,99,99,99,99,0

3/25/2014,FREN,66,67,64,64,4583300

3/25/2014,GAMA,52,53,51,51,11452300

3/25/2014,GAMA-W,20,20,20,20,0

3/25/2014,GDYR,18000,18000,18000,18000,0

3/25/2014,GEMS,1690,1690,1690,1690,0

3/25/2014,GGRM,46250,46250,45050,45100,2260900

3/25/2014,GIAA,483,491,480,484,14449800

3/25/2014,GJTL,2250,2270,2180,2200,2127700

3/25/2014,GMCW,860,860,860,860,0

3/25/2014,GMTD,5675,5675,5675,5675,0

3/25/2014,GOLD,380,380,380,380,0

3/25/2014,GPRA,154,155,149,155,1121300

3/25/2014,GTBO,660,670,655,660,283900

3/25/2014,HADE,50,50,50,50,0

3/25/2014,HDFA,230,230,230,230,0

3/25/2014,HDTX,315,315,315,315,0

3/25/2014,HERO-R,1,1,1,1,0

3/25/2014,HEXA,3750,3770,3700,3770,229100

3/25/2014,HITS,335,335,335,335,0

3/25/2014,HOME,401,401,401,401,0

3/25/2014,HOTL,159,159,158,159,1129200

3/25/2014,HRUM,2220,2220,2155,2155,6885900

3/25/2014,IATA,96,97,93,93,10154500

3/25/2014,ICBP,10200,10200,9950,10000,8911200

3/25/2014,IIKP,2100,2100,2100,2100,0

3/25/2014,IKAI,106,106,106,106,0

3/25/2014,IKBI,855,855,855,855,0

3/25/2014,IMAS,5100,5100,5075,5075,33600

3/25/2014,IMJS,640,640,640,640,0

3/25/2014,INCO,2780,2825,2760,2820,22995900

3/25/2014,INDF,7025,7050,6900,7025,11650700

3/25/2014,INDR,860,860,860,860,0

3/25/2014,INDY,610,615,605,605,1974800

3/25/2014,INKP,1425,1425,1410,1410,1521400

3/25/2014,INPP,168,168,168,168,0

3/25/2014,INRU,990,1000,950,950,400000

3/25/2014,INTA,279,290,279,284,7575600

3/25/2014,INTD,380,380,380,380,0

3/25/2014,INTP,24100,24475,23900,24225,1403600

3/25/2014,INVS,1515,1530,1460,1480,10459500

3/25/2014,INVS-W,1260,1260,1260,1260,0

3/25/2014,IPOL,100,101,99,100,12570700

3/25/2014,ISAT,3890,3890,3820,3830,398000

3/25/2014,ISSP,173,175,166,169,13998300

3/25/2014,ITMA,13900,13900,13900,13900,0

3/25/2014,ITMG,23750,23775,23525,23625,897100

3/25/2014,ITTG,82,82,82,82,0

3/25/2014,JECC,2800,2800,2800,2800,0

3/25/2014,JIHD,1780,1780,1780,1780,0

3/25/2014,JPFA,1535,1555,1530,1535,2706200

3/25/2014,JRPT,795,800,795,800,250000

3/25/2014,JSMR,5800,5800,5700,5725,3362200

3/25/2014,JSPT,750,750,750,750,0

3/25/2014,KAEF,815,815,800,810,1948000

3/25/2014,KBLI,180,183,169,175,3368900

3/25/2014,KBLM,156,156,156,156,0

3/25/2014,KBLV-W2,440,440,440,440,0

3/25/2014,KDSI,385,385,385,385,0

3/25/2014,KICI,282,282,282,282,0

3/25/2014,KIJA,256,256,250,251,17218100

3/25/2014,KLBF,1425,1455,1420,1445,29924300

3/25/2014,KONI,250,250,250,250,0

3/25/2014,KPIG,1430,1430,1390,1400,284700

3/25/2014,KPIG-R,1,1,1,1,0

3/25/2014,KRAS,530,535,520,525,2935100

3/25/2014,KREN,396,396,395,395,2309100

3/25/2014,KREN-W,183,183,183,183,0

3/25/2014,LAMI,224,235,205,206,2155000

3/25/2014,LCGP,431,437,426,429,71780200

3/25/2014,LCGP-W,5,5,5,5,0

3/25/2014,LION,12200,12200,12200,12200,0

3/25/2014,LMPI,197,223,197,206,6312100

3/25/2014,LMSH,7300,7300,7300,7300,0

3/25/2014,LPCK,7375,7450,7100,7100,636900

3/25/2014,LPGI,3380,3380,3380,3380,0

3/25/2014,LPIN,5275,5275,5275,5275,0

3/25/2014,LPKR,1160,1170,1115,1130,47477500

3/25/2014,LPPF,13550,13800,13300,13525,1452400

3/25/2014,LSIP,2265,2265,2135,2160,70572000

3/25/2014,LTLS,735,735,730,730,417100

3/25/2014,MAIN,3430,3525,3425,3525,4830200

3/25/2014,MAMI,50,50,50,50,0

3/25/2014,MAMIP,600,600,600,600,0

3/25/2014,MAPI,6425,6550,6375,6525,1387700

3/25/2014,MASA,322,322,318,320,968100

3/25/2014,MAYA-R,1,1,1,1,0

3/25/2014,MBSS,995,1000,995,995,265900

3/25/2014,MDLN,430,431,427,431,27177300

3/25/2014,MDRN,615,620,605,610,1955400

3/25/2014,META,244,244,236,242,94236600

3/25/2014,MFMI,160,160,160,160,0

3/25/2014,MKPI,13300,13400,13300,13400,17300

3/25/2014,MLBI,1079000,1079000,1079000,1079000,2200

3/25/2014,MLPL,445,446,439,441,12768700

3/25/2014,MLPT,1015,1015,1010,1015,1166000

3/25/2014,MNCN,2600,2640,2595,2610,6322900

3/25/2014,MPMX,1185,1190,1155,1165,1592400

3/25/2014,MPPA,2695,2755,2650,2695,47888500

3/25/2014,MREI,2600,2600,2600,2600,0

3/25/2014,MSKY,2385,2385,2365,2385,284400

3/25/2014,MTLA,450,450,449,450,592200

3/25/2014,MTSM,690,690,690,690,0

3/25/2014,MYOR,30000,30050,29800,30000,65900

3/25/2014,MYRX,630,635,620,630,62281400

3/25/2014,MYTX,170,170,170,170,0

3/25/2014,NELY,165,165,165,165,0

3/25/2014,NIPS,289,289,281,289,3177000

3/25/2014,NIRO,263,264,262,263,93022600

3/25/2014,NISP,1340,1340,1340,1340,0

3/25/2014,NISP-R,1,1,1,1,0

3/25/2014,NOBU,670,680,670,670,9518600

3/25/2014,NRCA,980,995,980,990,7992600

3/25/2014,OCAP,450,450,450,450,0

3/25/2014,OKAS,148,148,148,148,0

3/25/2014,OMRE,340,340,340,340,0

3/25/2014,PADI,1795,1800,1785,1785,11705200

3/25/2014,PANR,484,485,481,483,5569700

3/25/2014,PBRX,423,423,405,410,4643500

3/25/2014,PDES,197,197,197,197,0

3/25/2014,PEGE,260,260,260,260,0

3/25/2014,PGAS,4950,4980,4910,4950,23776300

3/25/2014,PLAS,1360,1360,1355,1360,5315500

3/25/2014,PLIN,2300,2300,2300,2300,0

3/25/2014,PNBN,780,780,730,735,6347800

3/25/2014,PNIN,710,710,675,675,961500

3/25/2014,PNLF,251,253,250,251,8172600

3/25/2014,PNLF-W,122,122,120,121,5371200

3/25/2014,POOL,5050,5050,5050,5050,0

3/25/2014,POOL-W,1,1,1,1,0

3/25/2014,PSAB,2775,2775,2690,2750,390400

3/25/2014,PSDN,185,185,185,185,0

3/25/2014,PSKT,700,700,700,700,0

3/25/2014,PTBA,9250,9300,9175,9200,1068100

3/25/2014,PTPP,1790,1815,1770,1790,11809100

3/25/2014,PTRO,1405,1425,1400,1415,248700

3/25/2014,PTSN,87,87,87,87,0

3/25/2014,PTSP,6000,6000,6000,6000,0

3/25/2014,PWON,357,360,353,354,25754400

3/25/2014,R-ABFII,20870,20870,20870,20870,0

3/25/2014,RAJA,590,590,590,590,0

3/25/2014,RALS,1400,1420,1385,1400,2248800

3/25/2014,RANC,705,715,695,705,2574300

3/25/2014,RDTX,4900,4900,4900,4900,0

3/25/2014,RELI,450,450,450,450,0

3/25/2014,RICY,169,169,169,169,0

3/25/2014,RIMO,132,147,130,137,1748700

3/25/2014,ROTI,1050,1075,1050,1050,2647500

3/25/2014,SAFE,98,98,98,98,0

3/25/2014,SAME,2515,2520,2505,2510,2966600

3/25/2014,SCBD,3000,3000,3000,3000,0

3/25/2014,SCCO,4400,4400,4400,4400,0

3/25/2014,SCMA,3050,3150,3050,3125,4972000

3/25/2014,SCPI,29000,29000,29000,29000,0

3/25/2014,SDMU,392,395,392,395,1404900

3/25/2014,SGRO,2195,2195,2060,2060,238100

3/25/2014,SHID,310,310,310,310,0

3/25/2014,SIAP,179,179,179,179,0

3/25/2014,SIDO,825,830,815,820,11947800

3/25/2014,SILO,10400,10400,10300,10350,2631600

3/25/2014,SIMA,128,128,128,128,0

3/25/2014,SIMM,148,148,148,148,0

3/25/2014,SIMP,930,930,880,890,40887900

3/25/2014,SIPD,53,55,52,55,22116600

3/25/2014,SKBM,700,700,700,700,0

3/25/2014,SKLT,170,170,170,170,0

3/25/2014,SKYB,450,450,450,450,0

3/25/2014,SMBR,430,438,426,429,10681700

3/25/2014,SMCB,2700,2700,2600,2660,1307300

3/25/2014,SMDR,2950,2950,2950,2950,0

3/25/2014,SMGR,15750,15750,15525,15750,2197500

3/25/2014,SMMT,5925,5975,5925,5950,1371000

3/25/2014,SMRA,1085,1100,1065,1070,13156100

3/25/2014,SMRU,295,295,295,295,0

3/25/2014,SOBI,1900,1900,1900,1900,0

3/25/2014,SONA,4800,4800,4800,4800,0

3/25/2014,SQBB,10500,10500,10500,10500,0

3/25/2014,SQBI,305000,305000,305000,305000,0

3/25/2014,SRAJ,207,220,206,220,2537900

3/25/2014,SRIL,197,198,182,191,166452000

3/25/2014,SSIA,1020,1020,955,960,31022000

3/25/2014,SSMS,1055,1055,1020,1045,84665000

3/25/2014,STTP,2210,2210,2210,2210,0

3/25/2014,SUGI,449,450,446,447,77555900

3/25/2014,SUGI-W,341,341,341,341,0

3/25/2014,SUPR,8800,8800,8800,8800,0

3/25/2014,SUPR-W,2500,2500,2500,2500,0

3/25/2014,TALF,405,405,405,405,0

3/25/2014,TAXI,1540,1540,1435,1445,16270700

3/25/2014,TBIG,6000,6050,5950,6000,1703700

3/25/2014,TBMS,8000,8000,8000,8000,0

3/25/2014,TELE,780,815,780,805,34258300

3/25/2014,TELE-W,462,489,462,484,3894700

3/25/2014,TGKA,2250,2250,2250,2250,0

3/25/2014,TIFA,208,212,202,206,1811500

3/25/2014,TINS,1845,1920,1845,1920,31579900

3/25/2014,TIRA,1700,1700,1700,1700,0

3/25/2014,TKGA,2250,2280,2250,2280,315600

3/25/2014,TLKM,2200,2220,2190,2190,64711900

3/25/2014,TMAS,220,220,220,220,0

3/25/2014,TMPI,470,470,464,464,145619700

3/25/2014,TOBA,670,670,670,670,0

3/25/2014,TOTL,1000,1050,1000,1020,23275900

3/25/2014,TOTO,7675,7675,7675,7675,0

3/25/2014,TRAM,1725,1725,1705,1710,185450400

3/25/2014,TRIM-R,1,1,1,1,0

3/25/2014,TRIS,386,390,385,390,7358000

3/25/2014,TRIS-W,93,93,93,93,0

3/25/2014,TRST,311,311,311,311,0

3/25/2014,TRUB,50,50,50,50,0

3/25/2014,TRUS,421,421,421,421,0

3/25/2014,TSPC,3200,3200,3050,3075,774000

3/25/2014,TURI,675,675,670,675,323900

3/25/2014,ULTJ,4225,4235,4120,4175,213000

3/25/2014,UNIC,1780,1780,1780,1780,0

3/25/2014,UNIT,350,350,350,350,0

3/25/2014,UNSP,51,54,50,50,190250800

3/25/2014,UNTR,20400,20950,20225,20750,3475300

3/25/2014,UNTX,3700,3700,3700,3700,0

3/25/2014,UNVR,28125,28400,28100,28250,1050700

3/25/2014,VIVA,318,318,310,311,9446500

3/25/2014,WEHA,259,262,259,262,6265300

3/25/2014,WEHA-W,75,75,75,75,0

3/25/2014,WIIM,780,785,775,775,1456600

3/25/2014,WIKA,2385,2405,2350,2360,23690300

3/25/2014,WINS,765,780,760,770,4101200

3/25/2014,WSKT,775,785,770,770,47824800

3/25/2014,XCID,100,100,100,100,0

3/25/2014,XIIC,850,850,850,850,0

3/25/2014,YULE,87,87,87,87,0

3/25/2014,ZBRA,75,75,75,75,0

2014-03-21

silakan download datanya di sini

suported by rekomendasi saham

<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>

3/21/2014,AALI,25900,26250,25400,26100,1185800

3/21/2014,ABMM,2850,2850,2850,2850,0

3/21/2014,ACES,740,765,735,750,55081500

3/21/2014,ACST,2230,2230,2000,2170,119600

3/21/2014,ADES,2115,2125,2080,2100,207600

3/21/2014,ADHI,2890,2910,2750,2860,37315000

3/21/2014,ADRO,980,990,945,990,113423300

3/21/2014,AGRO-R,1,1,1,1,0

3/21/2014,AHAP,180,180,180,180,0

3/21/2014,AISA,1985,1995,1975,1985,1106600

3/21/2014,AKKU,305,305,305,305,0

3/21/2014,AKPI,750,750,750,750,0

3/21/2014,AKRA,4875,4905,4860,4875,7270300

3/21/2014,AKSI,125,125,125,125,0

3/21/2014,ALDO,645,650,635,640,4720300

3/21/2014,ALKA,600,600,600,600,0

3/21/2014,ALTO-W,310,310,310,310,0

3/21/2014,AMFG,7000,7025,7000,7025,28300

3/21/2014,AMRT,510,520,510,520,1996100

3/21/2014,ANJT,1620,1620,1620,1620,0

3/21/2014,ANTM,1140,1150,1105,1135,57591300

3/21/2014,APIC,505,510,505,505,5501500

3/21/2014,APLN,282,284,270,284,47256500

3/21/2014,APOL,50,50,50,50,0

3/21/2014,ARGO,1150,1150,1150,1150,0

3/21/2014,ARII,695,700,695,695,4847200

3/21/2014,ARNA,840,845,810,825,21904200

3/21/2014,ASGR,1850,1855,1835,1835,304900

3/21/2014,ASIA,50,50,50,50,0

3/21/2014,ASII,7600,7725,7325,7350,66302100

3/21/2014,ASJT,400,400,400,400,0

3/21/2014,ASMI,461,463,459,460,3908900

3/21/2014,ASRI,640,645,615,635,99674900

3/21/2014,AUTO,3825,3895,3795,3865,972700

3/21/2014,AUTO-R,1,1,1,1,0

3/21/2014,BABP,141,142,139,142,1372400

3/21/2014,BACA-R,1,1,1,1,0

3/21/2014,BAEK,1750,1750,1750,1750,0

3/21/2014,BAJA,1490,1500,1480,1490,4325300

3/21/2014,BALI,1455,1455,1455,1455,0

3/21/2014,BALI-W,1230,1230,1230,1230,0

3/21/2014,BBCA,10425,10500,10200,10325,25481700

3/21/2014,BBKP,645,650,635,645,4041600

3/21/2014,BBKP-R,1,1,1,1,0

3/21/2014,BBMD,1745,1765,1745,1755,3972400

3/21/2014,BBNI,4810,4825,4730,4800,24240100

3/21/2014,BBNP,1480,1480,1480,1480,0

3/21/2014,BBNP-R,1,1,1,1,0

3/21/2014,BBRI,9550,9625,9275,9300,63335400

3/21/2014,BBTN,1240,1260,1215,1255,26939000

3/21/2014,BCIC,50,50,50,50,0

3/21/2014,BCIP,498,505,498,505,10068200

3/21/2014,BDMN,4170,4380,4160,4220,8114600

3/21/2014,BEST,605,620,575,590,49139600

3/21/2014,BEST-W,370,370,370,370,0

3/21/2014,BHIT,333,348,330,348,11627500

3/21/2014,BIMA,700,700,700,700,0

3/21/2014,BIPI,103,105,102,103,18907600

3/21/2014,BIPP-W,40,40,40,40,0

3/21/2014,BISI,680,695,645,660,4592000

3/21/2014,BJBR,1010,1030,975,995,47170400

3/21/2014,BJTM,459,475,449,475,7989400

3/21/2014,BKSL,187,189,179,186,142567400

3/21/2014,BKSW-R,1,1,1,1,0

3/21/2014,BLTA,196,196,196,196,0

3/21/2014,BMAS,310,310,310,310,0

3/21/2014,BMRI,9425,9500,9325,9375,37900800

3/21/2014,BMSR,176,176,176,176,0

3/21/2014,BMTR,2420,2500,2370,2405,7653600

3/21/2014,BNGA,1035,1055,1025,1030,392700

3/21/2014,BNII,314,320,312,312,830800

3/21/2014,BNII-R,1,1,1,1,0

3/21/2014,BNLI,1345,1360,1340,1355,155900

3/21/2014,BORN,140,140,137,139,6967900

3/21/2014,BPFI,420,420,420,420,0

3/21/2014,BRAM,2100,2100,2100,2100,0

3/21/2014,BRAU,186,188,177,177,22607700

3/21/2014,BRMS,240,241,234,237,19308600

3/21/2014,BSDE,1640,1685,1600,1675,39617500

3/21/2014,BSIM-W,101,101,101,101,0

3/21/2014,BSWD,2030,2030,2030,2030,0

3/21/2014,BTEK,1375,1375,1375,1375,1776300

3/21/2014,BTEL,50,50,50,50,0

3/21/2014,BTPN,4600,4600,4395,4420,93600

3/21/2014,BULL-W,1,1,1,1,0

3/21/2014,BUMI,310,313,298,300,467855200

3/21/2014,BVIC,125,126,125,125,2218100

3/21/2014,BWPT,1350,1370,1340,1365,20536600

3/21/2014,CANI,265,265,265,265,0

3/21/2014,CITA,940,940,940,940,0

3/21/2014,CKRA,230,230,230,230,0

3/21/2014,CMNP,3385,3500,3340,3500,446900

3/21/2014,CMPP,500,500,500,500,0

3/21/2014,CNKO,230,237,226,229,29674300

3/21/2014,CNTB,5000,5000,5000,5000,0

3/21/2014,CNTX,7700,7700,7700,7700,0

3/21/2014,COWL,555,565,550,555,23577500

3/21/2014,COWL-R,1,1,1,1,0

3/21/2014,CPGT,249,290,248,256,32966700

3/21/2014,CPIN,4075,4185,4060,4135,14192700

3/21/2014,CPRO,50,50,50,50,0

3/21/2014,CSAP,225,228,225,226,6825000

3/21/2014,CTBN,4600,4600,4600,4600,0

3/21/2014,CTRA,1135,1150,1070,1120,35454900

3/21/2014,CTRP,860,880,840,855,10580100

3/21/2014,CTRS,2225,2400,2180,2300,5095400

3/21/2014,CTTH,72,72,72,72,0

3/21/2014,DAVO,50,50,50,50,0

3/21/2014,DEFI,1170,1170,1170,1170,0

3/21/2014,DGIK,169,175,163,174,11579600

3/21/2014,DILD,451,455,438,440,17946600

3/21/2014,DKFT,397,397,397,397,0

3/21/2014,DKFT-W,142,142,142,142,0

3/21/2014,DLTA,345000,345000,345000,345000,0

3/21/2014,DNET,760,765,740,740,540100

3/21/2014,DOID,97,97,90,90,25656900

3/21/2014,DSNG,2880,2970,2880,2950,732900

3/21/2014,DSSA,13000,13000,13000,13000,0

3/21/2014,DUTI,4200,4200,4200,4200,0

3/21/2014,DYAN,248,252,246,246,1323200

3/21/2014,ECII,2790,2825,2500,2500,151400

3/21/2014,ELSA,466,472,460,464,20430900

3/21/2014,ELTY,50,50,50,50,8301200

3/21/2014,EMTK,5750,5750,5750,5750,0

3/21/2014,ENRG,96,99,93,98,226811800

3/21/2014,EPMT,3500,3500,3500,3500,0

3/21/2014,ERAA,1455,1470,1360,1450,14244600

3/21/2014,EXCL,4320,4335,4150,4150,5058200

3/21/2014,FASW,1605,1605,1605,1605,118400

3/21/2014,FMII,437,437,437,437,800000

3/21/2014,GAMA,53,54,52,52,15199100

3/21/2014,GAMA-W,20,20,20,20,0

3/21/2014,GDYR,19200,19200,19000,19000,9800

3/21/2014,GEMS,1600,1600,1600,1600,0

3/21/2014,GGRM,45850,46575,43600,46100,4380500

3/21/2014,GIAA,480,481,460,460,8398700

3/21/2014,GJTL,2275,2285,2200,2230,4697400

3/21/2014,GMCW,860,860,860,860,0

3/21/2014,GOLD,380,380,380,380,0

3/21/2014,GSMF,88,88,88,88,0

3/21/2014,GTBO,675,680,655,675,749700

3/21/2014,HADE,50,50,50,50,0

3/21/2014,HDFA,230,230,230,230,0

3/21/2014,HDTX,315,315,315,315,0

3/21/2014,HERO,2925,2975,2845,2850,109100

3/21/2014,HERO-R,1,1,1,1,0

3/21/2014,HEXA,3710,3770,3705,3750,176800

3/21/2014,HITS,335,335,335,335,0

3/21/2014,HOME,415,415,401,401,536800

3/21/2014,HRUM,2230,2260,2190,2250,6065900

3/21/2014,IATA,97,100,95,97,6360500

3/21/2014,ICBP,10850,10975,10800,10975,2465300

3/21/2014,ICON,305,305,305,305,0

3/21/2014,IKAI,102,102,102,102,0

3/21/2014,IKBI,855,855,855,855,0

3/21/2014,IMAS,5125,5175,5100,5175,1350000

3/21/2014,INAF,169,171,167,169,1827700

3/21/2014,INCO,2700,2755,2660,2725,14530500

3/21/2014,INDF,7225,7325,7200,7325,9641400

3/21/2014,INDR,860,860,860,860,0

3/21/2014,INDY,610,620,605,615,4011000

3/21/2014,INKP,1440,1445,1410,1425,2686500

3/21/2014,INPP,168,168,168,168,0

3/21/2014,INRU,1000,1000,1000,1000,0

3/21/2014,INTA,260,275,260,274,4556200

3/21/2014,INTD,380,380,380,380,0

3/21/2014,INTP,23375,23650,23375,23550,3534200

3/21/2014,INVS,1500,1500,1350,1480,10954400

3/21/2014,INVS-W,1260,1260,1260,1260,0

3/21/2014,IPOL,101,102,100,100,4099600

3/21/2014,ISAT,4000,4000,3800,3900,1666100

3/21/2014,ISSP,176,176,168,175,5621200

3/21/2014,ITMA,13900,13900,13900,13900,0

3/21/2014,ITMG,22800,24000,22350,24000,2387800

3/21/2014,ITTG,82,82,82,82,0

3/21/2014,JECC,2800,2800,2800,2800,0

3/21/2014,JKSW,79,79,79,79,0

3/21/2014,JPFA,1540,1570,1515,1520,3877100

3/21/2014,JRPT,790,800,790,800,650400

3/21/2014,JSMR,5825,5825,5750,5825,10473800

3/21/2014,JSPT,750,750,750,750,0

3/21/2014,JTPE,310,310,310,310,963700

3/21/2014,KAEF,790,830,785,825,8365400

3/21/2014,KBLI,170,173,169,169,2798200

3/21/2014,KBLM,158,158,158,158,0

3/21/2014,KBLV,690,690,690,690,0

3/21/2014,KBLV-W2,440,440,440,440,0

3/21/2014,KIJA,262,265,245,254,26887500

3/21/2014,KLBF,1425,1465,1420,1425,104152900

3/21/2014,KONI,250,250,250,250,0

3/21/2014,KPIG,1390,1435,1370,1430,1696000

3/21/2014,KPIG-R,1,1,1,1,0

3/21/2014,KRAS,535,545,530,535,5546500

3/21/2014,KREN,396,396,396,396,2905900

3/21/2014,KREN-W,180,180,180,180,0

3/21/2014,LAMI,205,252,202,252,1283500

3/21/2014,LAPD,87,87,87,87,0

3/21/2014,LCGP,423,428,422,428,57452200

3/21/2014,LCGP-W,5,5,5,5,0

3/21/2014,LEAD,3225,3225,3200,3225,444700

3/21/2014,LION,12200,12200,12200,12200,0

3/21/2014,LMSH,7300,7300,7300,7300,0

3/21/2014,LPCK,7325,7400,6925,7300,1532900

3/21/2014,LPGI,3380,3380,3380,3380,0

3/21/2014,LPIN,5275,5275,5275,5275,0

3/21/2014,LPKR,1190,1195,1090,1185,104871300

3/21/2014,LPPF,13600,13600,12900,12900,3805700

3/21/2014,LSIP,2300,2320,2215,2280,31265300

3/21/2014,LTLS,735,745,730,745,842600

3/21/2014,MAIN,3450,3500,3315,3350,3128900

3/21/2014,MAMI,50,50,50,50,0

3/21/2014,MAMIP,600,600,600,600,0

3/21/2014,MAPI,6575,6600,6275,6425,879200

3/21/2014,MAYA-R,1,1,1,1,0

3/21/2014,MDLN,430,432,428,430,13458600

3/21/2014,MEDC,2685,2700,2620,2680,2628000

3/21/2014,MEGA,2000,2000,2000,2000,0

3/21/2014,MERK,195000,200000,195000,200000,1000

3/21/2014,META,249,250,242,242,73895300

3/21/2014,MFMI,165,165,165,165,0

3/21/2014,MKPI,12600,13050,12600,13050,98100

3/21/2014,MLPL,439,444,431,441,8186800

3/21/2014,MLPT,1015,1015,1000,1015,1554400

3/21/2014,MNCN,2600,2640,2575,2640,12362000

3/21/2014,MPMX,1160,1170,1150,1155,4997800

3/21/2014,MPPA,2600,2660,2560,2635,48377000

3/21/2014,MREI,2600,2600,2600,2600,0

3/21/2014,MSKY,2390,2390,2350,2375,145100

3/21/2014,MTSM,690,690,690,690,0

3/21/2014,MYOR,30100,30100,30000,30000,6400

3/21/2014,MYRX,630,640,625,630,56034000

3/21/2014,NELY,165,165,165,165,0

3/21/2014,NIKL,169,185,169,174,2557100

3/21/2014,NIPS,300,300,288,290,2698300

3/21/2014,NIRO,262,263,261,262,91024500

3/21/2014,NISP-R,1,1,1,1,0

3/21/2014,NOBU,670,680,655,665,13173400

3/21/2014,NRCA,960,1000,955,975,10000900

3/21/2014,OCAP,450,450,450,450,0

3/21/2014,OKAS,148,148,148,148,0

3/21/2014,OMRE,340,340,340,340,0

3/21/2014,PADI,1805,1805,1800,1800,11353400

3/21/2014,PANR,483,485,479,484,3860400

3/21/2014,PBRX,412,428,412,424,4757200

3/21/2014,PEGE,260,260,260,260,0

3/21/2014,PGAS,4920,5175,4850,5175,28511500

3/21/2014,PGLI,135,135,135,135,0

3/21/2014,PJAA,1230,1230,1230,1230,0

3/21/2014,PLAS,1360,1360,1350,1360,5033800

3/21/2014,PLIN,2300,2300,2300,2300,0

3/21/2014,PNBN,780,780,755,760,3046000

3/21/2014,PNBS,126,126,121,124,2261500

3/21/2014,PNIN,710,710,695,695,500800

3/21/2014,PNLF,250,257,240,240,18628400

3/21/2014,PNLF-W,124,128,119,122,10774600

3/21/2014,POOL,5050,5050,5050,5050,0

3/21/2014,POOL-W,1,1,1,1,0

3/21/2014,PRAS,189,189,189,189,0

3/21/2014,PSAB,2775,2780,2675,2775,540400

3/21/2014,PSKT,700,700,700,700,0

3/21/2014,PTBA,9200,9350,9125,9350,5716900

3/21/2014,PTPP,1745,1790,1715,1790,22646400

3/21/2014,PTRO,1450,1460,1430,1440,333200

3/21/2014,PTSN,87,87,87,87,0

3/21/2014,PTSP,6000,6000,6000,6000,0

3/21/2014,PUDP,491,491,491,491,0

3/21/2014,PWON,350,362,348,352,54004700

3/21/2014,R-ABFII,20870,20870,20870,20870,0

3/21/2014,RAJA,600,600,600,600,442200

3/21/2014,RALS,1375,1375,1305,1340,6004300

3/21/2014,RANC,680,695,675,690,1035800

3/21/2014,RDTX,4900,4900,4900,4900,0

3/21/2014,RIMO,113,145,108,126,6519100

3/21/2014,RODA,376,376,376,376,0

3/21/2014,ROTI,1070,1090,1030,1090,7534400

3/21/2014,SAFE,98,98,98,98,0

3/21/2014,SAME,2505,2510,2495,2500,3296600

3/21/2014,SCBD,3000,3000,3000,3000,0

3/21/2014,SCMA,3040,3085,2950,3015,110625200

3/21/2014,SCPI,29000,29000,29000,29000,0

3/21/2014,SDRA,930,930,930,930,0

3/21/2014,SGRO,2150,2195,2115,2195,805300

3/21/2014,SIAP,179,179,179,179,0

3/21/2014,SIDO,820,840,810,835,24637200

3/21/2014,SILO,10400,10400,10250,10350,2803800

3/21/2014,SIMA,128,128,128,128,0

3/21/2014,SIMM,148,148,148,148,0

3/21/2014,SIMP,910,950,905,950,14826200

3/21/2014,SIPD,54,54,52,53,18748100

3/21/2014,SKBM,700,700,700,700,0

3/21/2014,SKLT,170,170,170,170,0

3/21/2014,SKYB,450,450,450,450,0

3/21/2014,SMBR,430,433,415,430,10753000

3/21/2014,SMCB,2675,2750,2605,2750,907100

3/21/2014,SMDR,2950,2950,2950,2950,0

3/21/2014,SMGR,15450,15525,15200,15400,9359600

3/21/2014,SMMA,3455,3455,3455,3455,0

3/21/2014,SMMT,5975,6000,5925,5975,1380300

3/21/2014,SMRA,1060,1075,1035,1050,22711800

3/21/2014,SMRU,295,295,295,295,0

3/21/2014,SOBI,1900,1900,1900,1900,0

3/21/2014,SONA,4800,4800,4800,4800,0

3/21/2014,SQBB,10500,10500,10500,10500,0

3/21/2014,SQBI,305000,305000,305000,305000,0

3/21/2014,SRIL,237,241,201,205,313539300

3/21/2014,SRSN,50,50,50,50,0

3/21/2014,SSIA,1030,1030,980,1020,16454200

3/21/2014,SSMS,1055,1065,1040,1045,42085100

3/21/2014,STTP,2170,2170,2170,2170,0

3/21/2014,SUGI,452,455,445,445,81881000

3/21/2014,SUGI-W,341,341,341,341,0

3/21/2014,SUPR,8500,8800,8500,8800,34900

3/21/2014,SUPR-W,2500,2500,2500,2500,0

3/21/2014,TAXI,1535,1565,1525,1550,10944700

3/21/2014,TBIG,5950,6075,5950,6000,3541500

3/21/2014,TBMS,8000,8000,8000,8000,0

3/21/2014,TELE,770,780,750,750,50563500

3/21/2014,TGKA,2250,2250,2250,2250,0

3/21/2014,TIFA,237,238,215,219,2434000

3/21/2014,TINS,1795,1805,1720,1750,6720500

3/21/2014,TIRA,1700,1700,1700,1700,0

3/21/2014,TKGA,2250,2250,2250,2250,250200

3/21/2014,TKIM,1600,1630,1600,1610,166200

3/21/2014,TLKM,2205,2220,2160,2160,204697900

3/21/2014,TMPI,467,469,466,469,80000500

3/21/2014,TOTL,935,980,935,980,6782300

3/21/2014,TPMA,275,275,275,275,0

3/21/2014,TRAM,1710,1735,1710,1730,158323000

3/21/2014,TRIM-R,1,1,1,1,0

3/21/2014,TRIO,1300,1300,1300,1300,0

3/21/2014,TRIS,378,382,374,382,8276300

3/21/2014,TRST,311,311,311,311,0

3/21/2014,TRUB,50,50,50,50,0

3/21/2014,TRUS,421,421,421,421,0

3/21/2014,TSPC,3120,3250,3060,3100,944700

3/21/2014,TURI,665,670,665,665,4788000

3/21/2014,ULTJ,4205,4240,4205,4225,219300

3/21/2014,UNIC,1780,1780,1780,1780,0

3/21/2014,UNSP,64,65,59,59,145583300

3/21/2014,UNTR,18800,20800,18800,19900,6614700

3/21/2014,UNTX,3700,3700,3700,3700,0

3/21/2014,UNVR,28175,28475,27525,28125,2767400

3/21/2014,VIVA,315,317,314,314,13545400

3/21/2014,WEHA,261,262,252,257,5065600

3/21/2014,WEHA-W,75,75,75,75,0

3/21/2014,WIIM,780,795,780,785,903600

3/21/2014,WIKA,2365,2375,2265,2360,32882200

3/21/2014,WINS,770,775,760,760,3539500

3/21/2014,WOMF,225,225,225,225,0

3/21/2014,WSKT,770,775,745,760,62362300

3/21/2014,ZBRA,75,75,75,75,0

2014-03-18

silakan download datanya di sini

supported by rekomendasi saham

<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>

3/18/2014,AALI,26500,26650,25900,26050,2226400

3/18/2014,ABMM,2955,2955,2955,2955,0

3/18/2014,ACES,800,835,785,785,57568400

3/18/2014,ACST,2240,2240,2150,2150,419600

3/18/2014,ADES,2140,2180,2135,2135,413100

3/18/2014,ADHI,3045,3080,2950,2960,32513500

3/18/2014,ADMG,227,228,224,225,1336100

3/18/2014,ADRO,980,1010,975,975,105058100

3/18/2014,AGRO-R,1,1,1,1,0

3/18/2014,AHAP,180,180,180,180,0

3/18/2014,AISA,2005,2015,1970,1975,7022600

3/18/2014,AKKU,305,305,305,305,0

3/18/2014,AKPI,750,750,750,750,0

3/18/2014,AKRA,5050,5150,4975,5025,10981500

3/18/2014,AKSI,125,125,125,125,0

3/18/2014,ALDO,650,650,640,645,3058200

3/18/2014,ALKA,600,600,600,600,0

3/18/2014,ALTO,550,555,550,550,1710000

3/18/2014,ALTO-W,310,310,310,310,0

3/18/2014,AMFG,7100,7100,7100,7100,0

3/18/2014,AMRT,520,535,510,520,1761400

3/18/2014,ANJT,1620,1620,1620,1620,0

3/18/2014,ANTM,1090,1160,1060,1125,108404300

3/18/2014,APIC,510,510,505,505,5358000

3/18/2014,APII,240,240,240,240,0

3/18/2014,APLI,67,67,67,67,0

3/18/2014,APLN,300,308,292,297,131665700

3/18/2014,APOL,50,50,50,50,0

3/18/2014,ARGO,1150,1150,1150,1150,0

3/18/2014,ARII,710,715,690,700,4886700

3/18/2014,ARNA,830,835,805,815,7889100

3/18/2014,ASDM,720,720,720,720,0

3/18/2014,ASGR,1955,2000,1825,1835,1406100

3/18/2014,ASIA,50,50,50,50,0

3/18/2014,ASII,7900,8000,7575,7700,73445500

3/18/2014,ASJT,400,400,400,400,0

3/18/2014,ASMI,463,464,462,462,4173500

3/18/2014,ASRI,670,680,645,655,154838900

3/18/2014,ASSA,297,300,292,292,6602500

3/18/2014,AUTO,4010,4010,3940,3950,1547900

3/18/2014,AUTO-R,1,1,1,1,0

3/18/2014,BABP,148,150,146,148,10844100

3/18/2014,BACA-R,1,1,1,1,0

3/18/2014,BAEK,2000,2000,2000,2000,0

3/18/2014,BAJA,1445,1495,1445,1495,16273700

3/18/2014,BBCA,11000,11000,10700,10800,22526800

3/18/2014,BBKP,680,680,665,670,30995000

3/18/2014,BBKP-R,1,1,1,1,0

3/18/2014,BBMD,1760,1765,1755,1755,5078300

3/18/2014,BBNI,5200,5200,4945,5050,47939700

3/18/2014,BBNP,1480,1480,1480,1480,0

3/18/2014,BBNP-R,1,1,1,1,0

3/18/2014,BBRI,10000,10025,9700,9700,48209600

3/18/2014,BBTN,1305,1355,1300,1325,80818200

3/18/2014,BCIC,50,50,50,50,0

3/18/2014,BCIP,499,499,494,495,10077400

3/18/2014,BDMN,4400,4400,4325,4400,7173700

3/18/2014,BEST,725,750,645,655,131259700

3/18/2014,BEST-W,370,370,370,370,0

3/18/2014,BHIT,330,339,330,339,12876400

3/18/2014,BIMA,700,700,700,700,0

3/18/2014,BIPI,107,108,104,104,18144900

3/18/2014,BISI,650,650,640,640,804400

3/18/2014,BJBR,1050,1050,1030,1040,17449100

3/18/2014,BJTM,473,477,465,470,11646600

3/18/2014,BKSL,200,204,195,198,269742700

3/18/2014,BKSW,425,425,425,425,0

3/18/2014,BKSW-R,1,1,1,1,0

3/18/2014,BLTA,196,196,196,196,0

3/18/2014,BMRI,9900,10000,9725,9725,32967300

3/18/2014,BMTR,2400,2405,2380,2405,15477800

3/18/2014,BNBA,181,181,181,181,0

3/18/2014,BNGA,1075,1075,1045,1050,873000

3/18/2014,BNII-R,1,1,1,1,0

3/18/2014,BNLI,1330,1360,1310,1345,393200

3/18/2014,BORN,144,144,137,138,11150200

3/18/2014,BPFI,420,420,420,420,0

3/18/2014,BRAM,2100,2100,2100,2100,0

3/18/2014,BRAU,181,185,175,180,11250100

3/18/2014,BRMS,237,240,234,236,3492500

3/18/2014,BRPT,348,351,346,346,934300

3/18/2014,BSDE,1720,1730,1660,1685,42513100

3/18/2014,BSWD,2030,2030,2030,2030,0

3/18/2014,BTEK,1385,1385,1375,1375,1906200

3/18/2014,BTPN,4980,5000,4875,4885,1129300

3/18/2014,BUMI,315,318,306,306,70563100

3/18/2014,BWPT,1330,1365,1310,1360,32663500

3/18/2014,CFIN-W,28,28,24,25,11118100

3/18/2014,CITA,940,940,940,940,0

3/18/2014,CMNP,3325,3500,3300,3500,827900

3/18/2014,CNKO,215,215,205,207,27751200

3/18/2014,CNTB,5000,5000,5000,5000,0

3/18/2014,CNTX,7700,7700,7700,7700,0

3/18/2014,COWL,530,550,525,550,41040300

3/18/2014,COWL-R,1,1,1,1,0

3/18/2014,CPGT,247,249,239,240,3611800

3/18/2014,CPIN,4385,4385,4220,4295,10814600

3/18/2014,CPRO,50,50,50,50,0

3/18/2014,CTBN,4600,4600,4600,4600,0

3/18/2014,CTRA,1205,1215,1160,1185,23325200

3/18/2014,CTRP,875,895,850,850,18138200

3/18/2014,CTRS,2345,2420,2275,2320,4427200

3/18/2014,DAVO,50,50,50,50,0

3/18/2014,DEFI,1170,1170,1170,1170,0

3/18/2014,DEWA,50,50,50,50,0

3/18/2014,DGIK,174,175,166,168,9112600

3/18/2014,DILD,465,467,449,456,27998600

3/18/2014,DKFT,397,397,397,397,0

3/18/2014,DKFT-W,142,142,142,142,0

3/18/2014,DLTA,345000,345000,345000,345000,0

3/18/2014,DOID,100,103,98,99,12606000

3/18/2014,DSNG,2760,2830,2760,2825,876400

3/18/2014,DSSA,12900,12900,12900,12900,0

3/18/2014,DUTI,4200,4200,4200,4200,0

3/18/2014,DYAN,248,260,242,254,8971300

3/18/2014,ECII,2900,2915,2900,2900,172900

3/18/2014,ELSA,453,455,449,452,28566100

3/18/2014,EMTK,5700,5700,5700,5700,0

3/18/2014,ENRG,96,96,91,93,103933300

3/18/2014,EPMT,3500,3500,3500,3500,0

3/18/2014,ERAA,1620,1660,1585,1585,23370700

3/18/2014,ERTX,310,310,310,310,0

3/18/2014,ESTI,219,219,219,219,0

3/18/2014,ETWA,340,340,340,340,0

3/18/2014,EXCL,4375,4400,4340,4390,2415700

3/18/2014,FAST,2480,2480,2480,2480,0

3/18/2014,FMII,440,440,440,440,910000

3/18/2014,GAMA,54,55,53,53,6023600

3/18/2014,GAMA-W,20,20,20,20,0

3/18/2014,GDYR,19000,19000,19000,19000,0

3/18/2014,GEMS,1600,1600,1600,1600,0

3/18/2014,GGRM,48350,48925,47000,47175,1040500

3/18/2014,GIAA,484,485,482,483,967500

3/18/2014,GJTL,2475,2480,2400,2400,1873800

3/18/2014,GMCW,860,860,860,860,0

3/18/2014,GOLD,380,380,380,380,0

3/18/2014,GTBO,695,705,680,690,774900

3/18/2014,GZCO,120,123,118,119,3171900

3/18/2014,HDFA,230,230,230,230,0

3/18/2014,HDTX,315,315,315,315,0

3/18/2014,HERO-R,1,1,1,1,0

3/18/2014,HEXA,3690,3690,3655,3690,317800

3/18/2014,HITS,335,335,335,335,0

3/18/2014,HOTL,160,160,160,160,1776000

3/18/2014,HRUM,2295,2330,2285,2285,7155800

3/18/2014,IATA,96,99,93,94,14998000

3/18/2014,ICBP,11175,11175,10850,10850,5340700

3/18/2014,ICON,305,305,305,305,0

3/18/2014,IIKP,1600,1600,1600,1600,0

3/18/2014,IKBI,855,855,855,855,0

3/18/2014,IMAS,5125,5175,5075,5175,843700

3/18/2014,IMJS,610,650,595,650,1466100

3/18/2014,INAF,176,180,174,175,4018900

3/18/2014,INCO,2580,2650,2575,2585,35569000

3/18/2014,INDF,7600,7675,7400,7500,9165600

3/18/2014,INDR,800,800,800,800,0

3/18/2014,INDY,595,620,595,600,12095900

3/18/2014,INKP,1485,1500,1475,1475,4420300

3/18/2014,INRU,1000,1000,1000,1000,0

3/18/2014,INTD,380,380,380,380,0

3/18/2014,INTP,24800,24875,23550,24000,5794200

3/18/2014,INVS,1540,1570,1495,1500,21012900

3/18/2014,IPOL,102,102,100,101,7283000

3/18/2014,ISAT,4030,4075,4000,4020,1691500

3/18/2014,ISSP,180,183,176,178,17190200

3/18/2014,ITMA,13900,13900,13900,13900,0

3/18/2014,ITMG,24200,24400,23700,23700,3509400

3/18/2014,ITTG,82,82,82,82,0

3/18/2014,JECC,2800,2800,2800,2800,113500

3/18/2014,JKSW,75,75,75,75,0

3/18/2014,JPFA,1660,1680,1605,1620,4203300

3/18/2014,JRPT,760,795,750,795,6349400

3/18/2014,JSMR,6000,6025,5875,5900,22857700

3/18/2014,JSPT,750,750,750,750,0

3/18/2014,KAEF,835,850,810,810,5386600

3/18/2014,KBLI,168,178,168,176,1416800

3/18/2014,KBLM,158,158,158,158,0

3/18/2014,KBLV-W2,440,440,440,440,0

3/18/2014,KIJA,265,269,256,262,127439800

3/18/2014,KLBF,1490,1495,1445,1460,56993400

3/18/2014,KOBX,260,260,260,260,0

3/18/2014,KOIN,272,272,272,272,0

3/18/2014,KONI,250,250,250,250,0

3/18/2014,KPIG-R,1,1,1,1,0

3/18/2014,KRAS,570,575,560,565,8446200

3/18/2014,KREN,395,396,394,394,3423700

3/18/2014,KREN-W,180,180,180,180,0

3/18/2014,LCGP,425,428,422,422,57304000

3/18/2014,LCGP-W,5,5,5,5,0

3/18/2014,LEAD,3475,3550,3350,3350,197600

3/18/2014,LION,12200,12200,12200,12200,0

3/18/2014,LMSH,7300,7300,7300,7300,0

3/18/2014,LPCK,7900,7975,7375,7575,2186900

3/18/2014,LPGI,3000,3000,3000,3000,0

3/18/2014,LPIN,5275,5275,5275,5275,0

3/18/2014,LPKR,1250,1295,1230,1250,115315500

3/18/2014,LPLI,500,500,488,488,669800

3/18/2014,LPPF,13350,13750,13350,13725,3903500

3/18/2014,LSIP,2315,2330,2230,2265,49690700

3/18/2014,LTLS,755,760,745,745,438900

3/18/2014,MAIN,3650,3670,3615,3620,2457500

3/18/2014,MAMIP,600,600,600,600,0

3/18/2014,MAPI,6950,6975,6550,6700,4249600

3/18/2014,MASA,325,325,324,324,817100

3/18/2014,MAYA-R,1,1,1,1,0

3/18/2014,MBSS,1005,1005,990,995,854000

3/18/2014,MDLN,443,448,433,436,64123300

3/18/2014,MDRN,625,625,600,605,2240400

3/18/2014,MEDC,2780,2800,2740,2745,2272800

3/18/2014,META,244,245,242,244,96177200

3/18/2014,MICE,435,450,410,448,1548200

3/18/2014,MLBI,1079500,1079500,1079500,1079500,0

3/18/2014,MLIA,500,500,500,500,457300

3/18/2014,MLPL,445,458,441,446,60527900

3/18/2014,MLPT,1015,1015,1015,1015,7085600

3/18/2014,MNCN,2590,2610,2530,2555,12940500

3/18/2014,MPMX,1250,1250,1195,1200,2426700

3/18/2014,MPPA,2520,2595,2490,2500,33053900

3/18/2014,MRAT,489,489,489,489,0

3/18/2014,MREI,2575,2575,2575,2575,0

3/18/2014,MSKY,2400,2400,2350,2350,1074200

3/18/2014,MTLA,461,461,400,400,2442100

3/18/2014,MTSM,690,690,690,690,0

3/18/2014,MYOR,30300,30300,28500,28675,107700

3/18/2014,MYRX,600,605,590,595,50733300

3/18/2014,NELY,165,165,165,165,0

3/18/2014,NIRO,262,264,262,262,91557700

3/18/2014,NISP-R,1,1,1,1,0

3/18/2014,NOBU,650,660,645,655,10594300

3/18/2014,NRCA,925,980,925,955,25733700

3/18/2014,OCAP,450,450,450,450,0

3/18/2014,OKAS,148,148,148,148,0

3/18/2014,OMRE,340,340,340,340,0

3/18/2014,PADI,1815,1820,1810,1810,11235300

3/18/2014,PALM,400,400,400,400,0

3/18/2014,PANR,488,488,484,486,5027200

3/18/2014,PANS,4500,4650,4485,4485,81000

3/18/2014,PBRX,431,433,424,425,2000600

3/18/2014,PDES,216,216,216,216,0

3/18/2014,PEGE,260,260,260,260,0

3/18/2014,PGAS,5225,5300,5100,5175,26192700

3/18/2014,PLAS,1365,1365,1360,1360,4645500

3/18/2014,PNBN,820,825,810,815,5818200

3/18/2014,PNBS,135,135,127,130,4387200

3/18/2014,PNBS-W,44,44,39,41,6598200

3/18/2014,PNIN,740,740,695,700,508900

3/18/2014,PNLF,270,273,266,267,21258800

3/18/2014,PNLF-W,138,139,133,135,6859000

3/18/2014,PNSE,535,535,535,535,0

3/18/2014,POOL,5050,5050,5050,5050,0

3/18/2014,POOL-W,1,1,1,1,0

3/18/2014,PSAB,2985,2985,2930,2940,601500

3/18/2014,PSDN,180,180,180,180,0

3/18/2014,PSKT,700,700,700,700,0

3/18/2014,PTBA,9325,9375,9250,9275,3147000

3/18/2014,PTIS,1000,1000,1000,1000,0

3/18/2014,PTPP,1820,1840,1760,1785,37521700

3/18/2014,PTRO,1485,1485,1450,1465,640700

3/18/2014,PTSP,6000,6000,6000,6000,0

3/18/2014,PWON,388,392,372,372,58411500

3/18/2014,R-ABFII,20870,20870,20870,20870,0

3/18/2014,RALS,1380,1425,1365,1380,5714100

3/18/2014,RANC,695,700,685,685,1353800

3/18/2014,RDTX,4900,4900,4900,4900,0

3/18/2014,ROTI,1160,1160,1145,1145,2095800

3/18/2014,SAFE,98,98,98,98,0

3/18/2014,SAME,2535,2545,2520,2520,3430800

3/18/2014,SCBD,3000,3000,3000,3000,0

3/18/2014,SCMA,3115,3145,2965,3085,11034700

3/18/2014,SCPI,29000,29000,29000,29000,0

3/18/2014,SDMU,375,380,375,380,615500

3/18/2014,SDRA,940,940,940,940,0

3/18/2014,SGRO,2015,2075,2005,2075,1152600

3/18/2014,SIAP,179,179,179,179,0

3/18/2014,SIDO,845,860,815,815,21348100

3/18/2014,SILO,10400,10450,10350,10400,1503100

3/18/2014,SIMA,128,128,128,128,0

3/18/2014,SIMM,148,148,148,148,0

3/18/2014,SIMP,945,950,920,930,20556600

3/18/2014,SIPD,58,59,53,55,44941500

3/18/2014,SKBM,800,800,800,800,0

3/18/2014,SKLT,170,170,170,170,0

3/18/2014,SKYB,450,450,450,450,0

3/18/2014,SMAR,7000,7000,7000,7000,0

3/18/2014,SMBR,461,472,438,440,44812400

3/18/2014,SMCB,2795,2820,2750,2770,5292700

3/18/2014,SMDR,2835,2835,2835,2835,0

3/18/2014,SMGR,16375,16775,15900,16075,16789700

3/18/2014,SMMT,5925,5975,5875,5975,1962200

3/18/2014,SMRA,1155,1180,1080,1095,52429300

3/18/2014,SMRU,295,295,295,295,0

3/18/2014,SOBI,2000,2000,2000,2000,0

3/18/2014,SONA,4800,4800,4800,4800,0

3/18/2014,SQBB,10500,10500,10500,10500,0

3/18/2014,SQBI,305000,305000,305000,305000,0

3/18/2014,SRAJ,201,206,201,205,1292300

3/18/2014,SRIL,274,277,255,256,59790300

3/18/2014,SRTG,4770,4770,4770,4770,0

3/18/2014,SSIA,1065,1075,1005,1005,58720800

3/18/2014,SSMS,1100,1100,1060,1065,97660700

3/18/2014,SUGI,456,458,451,451,69262700

3/18/2014,SUGI-W,341,341,341,341,0

3/18/2014,SUPR,8775,8775,8700,8700,71000

3/18/2014,SUPR-W,2500,2500,2500,2500,0

3/18/2014,TAXI,1585,1595,1560,1570,14064300

3/18/2014,TBIG,6100,6150,6075,6125,1847800

3/18/2014,TBMS,8000,8000,8000,8000,0

3/18/2014,TCID,16000,16000,16000,16000,0

3/18/2014,TELE,780,790,775,775,20723200

3/18/2014,TGKA,2250,2250,2250,2250,0

3/18/2014,TIFA,296,302,285,292,21421600

3/18/2014,TINS,1730,1780,1730,1735,15443200

3/18/2014,TIRA,1700,1700,1700,1700,0

3/18/2014,TKGA,2245,2250,2245,2250,231700

3/18/2014,TLKM,2250,2260,2210,2210,184497300

3/18/2014,TMAS,224,224,224,224,0

3/18/2014,TMPI,464,464,461,463,120803900

3/18/2014,TOTL,1000,1025,945,975,17393400

3/18/2014,TRAM,1750,1760,1735,1735,172470400

3/18/2014,TRIM-R,1,1,1,1,0

3/18/2014,TRIO,1350,1350,1350,1350,0

3/18/2014,TRIS,376,376,371,372,5306300

3/18/2014,TRUB,50,50,50,50,0

3/18/2014,TRUS,421,421,421,421,0

3/18/2014,TSPC,3355,3355,3150,3170,1049300

3/18/2014,TURI,660,665,655,665,6423000

3/18/2014,ULTJ,4225,4240,4195,4195,411700

3/18/2014,UNIC,1780,1780,1780,1780,0

3/18/2014,UNSP,64,65,60,61,123784000

3/18/2014,UNTR,20075,20400,20075,20225,3214000

3/18/2014,UNTX,3700,3700,3700,3700,0

3/18/2014,UNVR,29950,30000,28500,28975,3249800

3/18/2014,VIVA,320,326,317,317,14160600

3/18/2014,VOKS,1000,1085,1000,1070,1370900

3/18/2014,WEHA,271,272,267,267,4881500

3/18/2014,WEHA-W,75,75,75,75,0

3/18/2014,WIIM,790,795,770,785,9318100

3/18/2014,WIKA,2475,2505,2380,2410,64089400

3/18/2014,WINS,720,725,705,725,2983900

3/18/2014,WSKT,805,820,780,780,133438800

3/18/2014,ZBRA,75,75,75,75,0