2014-02-28

silakan download datanya di sini

supported by rekomendasi saham

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

2/28/2014,AALI,25750,25750,24900,25500,3624900

2/28/2014,ACES,805,805,785,800,29865100

2/28/2014,ACST,2090,2095,2090,2095,95700

2/28/2014,ADES,2140,2140,2075,2080,158700

2/28/2014,ADHI,2390,2390,2340,2340,22892200

2/28/2014,ADMG,220,220,215,216,1421300

2/28/2014,ADRO,960,995,950,995,58093200

2/28/2014,AGRO,115,118,114,115,1883300

2/28/2014,AGRO-R,1,1,1,1,0

2/28/2014,AIMS,750,750,750,750,0

2/28/2014,AISA,1850,1900,1845,1900,2412300

2/28/2014,AKKU,305,305,305,305,0

2/28/2014,AKPI,795,795,795,795,0

2/28/2014,AKRA,4600,4605,4560,4560,7139400

2/28/2014,AKSI,125,125,125,125,0

2/28/2014,ALDO,675,675,670,670,2721200

2/28/2014,ALKA,600,600,600,600,0

2/28/2014,ALMI,301,301,301,301,0

2/28/2014,ALTO,550,550,545,550,1545800

2/28/2014,ALTO-W,310,310,310,310,0

2/28/2014,ANTM,1050,1055,1035,1040,23099600

2/28/2014,APIC,525,525,525,525,5696100

2/28/2014,APLN,234,235,231,232,10683500

2/28/2014,APOL,50,50,50,50,0

2/28/2014,ARGO,1150,1150,1150,1150,0

2/28/2014,ARII,740,745,710,725,4255000

2/28/2014,ARNA,825,850,825,850,3462700

2/28/2014,ARTA,200,200,200,200,0

2/28/2014,ASDM,720,720,720,720,0

2/28/2014,ASGR,1970,1980,1920,1950,214500

2/28/2014,ASIA,50,50,50,50,0

2/28/2014,ASII,6775,6950,6775,6950,95332900

2/28/2014,ASJT,400,400,400,400,0

2/28/2014,ASMI,443,450,443,449,8267900

2/28/2014,ASRI,585,590,570,575,52462100

2/28/2014,AUTO,3655,3655,3600,3605,516400

2/28/2014,AUTO-R,1,1,1,1,0

2/28/2014,BABP,132,135,127,133,5105300

2/28/2014,BACA-R,1,1,1,1,0

2/28/2014,BAEK,2400,2400,2400,2400,0

2/28/2014,BAJA,1225,1255,1225,1230,5759400

2/28/2014,BBCA,10300,10325,10150,10225,24014600

2/28/2014,BBKP,610,610,600,600,2894000

2/28/2014,BBKP-R,1,1,1,1,0

2/28/2014,BBLD,930,930,930,930,0

2/28/2014,BBMD,1625,1630,1620,1625,2986700

2/28/2014,BBNI,4550,4565,4475,4550,39830300

2/28/2014,BBNP,1480,1480,1480,1480,0

2/28/2014,BBNP-R,1,1,1,1,0

2/28/2014,BBRI,9225,9275,9150,9275,28659900

2/28/2014,BBRM,154,154,154,154,0

2/28/2014,BBTN,1090,1090,1070,1080,34486000

2/28/2014,BCIC,50,50,50,50,0

2/28/2014,BCIP,478,482,469,477,4225100

2/28/2014,BDMN,4250,4265,4080,4080,8295900

2/28/2014,BEST,610,610,575,580,10799300

2/28/2014,BFIN,2180,2180,2180,2180,0

2/28/2014,BHIT,313,325,311,325,12082300

2/28/2014,BIMA,700,700,700,700,0

2/28/2014,BIPI,106,106,104,105,8528000

2/28/2014,BIPP-W,35,35,35,35,0

2/28/2014,BISI,630,660,625,650,6717000

2/28/2014,BJBR,1040,1045,1015,1015,14182800

2/28/2014,BJTM,458,464,454,458,1262900

2/28/2014,BKDP,73,73,73,73,0

2/28/2014,BKSL,172,173,168,170,84179500

2/28/2014,BKSW,431,431,431,431,0

2/28/2014,BKSW-R,1,1,1,1,0

2/28/2014,BLTA,196,196,196,196,0

2/28/2014,BMAS,310,325,310,315,2699700

2/28/2014,BMRI,9050,9125,8950,9100,32692500

2/28/2014,BMSR,180,180,180,180,0

2/28/2014,BMTR,2155,2185,2125,2185,9565200

2/28/2014,BNBR,50,50,50,50,5000000

2/28/2014,BNGA,930,935,925,935,328100

2/28/2014,BNII,306,310,305,306,1422600

2/28/2014,BNII-R,1,1,1,1,0

2/28/2014,BORN,152,153,146,146,14188200

2/28/2014,BPFI,420,420,420,420,0

2/28/2014,BRAM,2150,2150,2150,2150,0

2/28/2014,BRAU,182,182,175,177,6051300

2/28/2014,BRMS,227,233,227,232,14600800

2/28/2014,BSDE,1530,1540,1505,1535,16015900

2/28/2014,BSWD,1625,1625,1625,1625,0

2/28/2014,BTEK,1495,1495,1480,1480,6425400

2/28/2014,BTEL,50,50,50,50,0

2/28/2014,BTPN,4220,4235,4210,4225,206300

2/28/2014,BUDI,107,107,107,107,0

2/28/2014,BULL-W,1,1,1,1,0

2/28/2014,BUMI,317,325,317,325,43006300

2/28/2014,BWPT,1360,1375,1355,1365,28283500

2/28/2014,BYAN,8675,8675,8025,8500,52200

2/28/2014,CASS,940,950,935,950,434800

2/28/2014,CITA,940,940,940,940,0

2/28/2014,CKRA,210,210,210,210,0

2/28/2014,CMNP,3300,3350,3125,3125,11875800

2/28/2014,CNKO,250,251,246,246,19726500

2/28/2014,CNTB,5000,5000,5000,5000,0

2/28/2014,CNTX,6550,6550,6550,6550,0

2/28/2014,COWL,515,535,515,520,35610300

2/28/2014,COWL-R,1,1,1,1,0

2/28/2014,CPIN,4200,4245,4160,4235,9806500

2/28/2014,CSAP,205,239,205,228,4216100

2/28/2014,CTRA,995,1005,960,975,29485300

2/28/2014,CTRP,760,765,740,745,10041700

2/28/2014,CTRS,2020,2040,1985,2010,2685400

2/28/2014,CTTH,65,65,65,65,0

2/28/2014,DAVO,50,50,50,50,0

2/28/2014,DEFI,1170,1170,1170,1170,0

2/28/2014,DILD,355,357,351,355,9580800

2/28/2014,DKFT,397,397,397,397,0

2/28/2014,DKFT-W,142,142,142,142,0

2/28/2014,DLTA,350000,350000,350000,350000,0

2/28/2014,DNET,760,770,760,760,896300

2/28/2014,DOID,102,108,102,108,61875000

2/28/2014,DPNS,421,421,421,421,0

2/28/2014,DSNG,2550,2555,2500,2500,884200

2/28/2014,DSSA,12900,12900,12900,12900,0

2/28/2014,DYAN,229,235,228,235,1563900

2/28/2014,ELSA,426,436,424,434,21457100

2/28/2014,EMTK,5750,5750,5750,5750,0

2/28/2014,ENRG,97,97,90,91,108243100

2/28/2014,EPMT,3700,3700,3700,3700,0

2/28/2014,ERAA,1445,1455,1435,1440,8097300

2/28/2014,ERTX,370,370,370,370,0

2/28/2014,ESTI,219,219,219,219,0

2/28/2014,EXCL,4395,4650,4375,4650,8311300

2/28/2014,FAST,2450,2450,2450,2450,0

2/28/2014,FASW,1630,1630,1630,1630,117800

2/28/2014,FMII,430,430,430,430,1030000

2/28/2014,FORU,259,268,256,265,890000

2/28/2014,FPNI,105,105,105,105,0

2/28/2014,FREN,70,76,70,71,21290900

2/28/2014,FREN-W,41,41,41,41,0

2/28/2014,GAMA,70,71,65,68,79958000

2/28/2014,GAMA-W,20,20,20,20,0

2/28/2014,GDYR,18500,18500,18500,18500,0

2/28/2014,GEMS,1780,1780,1780,1780,0

2/28/2014,GGRM,48200,48500,47700,47700,1257100

2/28/2014,GIAA,481,481,477,480,8788900

2/28/2014,GJTL,2135,2190,2130,2190,1394700

2/28/2014,GMCW,860,860,860,860,0

2/28/2014,GMTD,5575,5575,5575,5575,0

2/28/2014,GOLD,390,390,390,390,0

2/28/2014,GPRA,152,160,149,152,1485800

2/28/2014,GTBO,680,695,665,670,4052600

2/28/2014,GZCO,110,110,107,109,4617600

2/28/2014,HADE,50,50,50,50,0

2/28/2014,HDFA,230,230,230,230,0

2/28/2014,HERO,2680,2745,2655,2655,493800

2/28/2014,HERO-R,1,1,1,1,0

2/28/2014,HEXA,3850,3900,3800,3890,49100

2/28/2014,HITS,335,335,335,335,0

2/28/2014,HMSP,68500,69000,68500,68500,7200

2/28/2014,HOME,425,430,423,423,977500

2/28/2014,HRUM,2380,2400,2355,2400,6146400

2/28/2014,IATA,94,96,94,94,6170100

2/28/2014,ICBP,11000,11200,11000,11175,2891000

2/28/2014,ICON,325,325,325,325,0

2/28/2014,IKBI,855,855,855,855,0

2/28/2014,IMAS,5150,5225,5150,5225,376800

2/28/2014,IMJS,650,670,640,670,2075100

2/28/2014,INCO,2400,2425,2385,2390,9306400

2/28/2014,INDF,7050,7175,7025,7175,34222800

2/28/2014,INDR,790,790,790,790,0

2/28/2014,INDS,2670,2710,2670,2700,340600

2/28/2014,INDY,565,575,560,560,6034800

2/28/2014,INKP,1365,1390,1355,1370,3204100

2/28/2014,INPP,160,160,160,160,0

2/28/2014,INRU,1000,1000,1000,1000,0

2/28/2014,INTD,380,380,380,380,0

2/28/2014,INTP,21750,22450,21250,22450,4409200

2/28/2014,INVS,1720,1720,1590,1675,6718800

2/28/2014,INVS-W,1500,1500,1500,1500,0

2/28/2014,ISAT,3970,4035,3960,4015,408700

2/28/2014,ISSP,176,179,171,171,6588900

2/28/2014,ITMA,13900,13900,13900,13900,0

2/28/2014,ITMG,25600,26000,25225,26000,1953700

2/28/2014,ITTG,82,82,82,82,0

2/28/2014,JECC,2800,2800,2800,2800,0

2/28/2014,JKSW,80,80,80,80,0

2/28/2014,JPFA,1610,1630,1550,1595,4893800

2/28/2014,JSMR,5300,5375,5275,5375,8383100

2/28/2014,JSPT,750,750,750,750,0

2/28/2014,KAEF,755,765,745,750,2088500

2/28/2014,KBLI,149,150,140,150,5384100

2/28/2014,KBLV-W2,440,440,440,440,0

2/28/2014,KBRI,50,50,50,50,0

2/28/2014,KICI,279,279,279,279,0

2/28/2014,KIJA,220,222,218,221,12623600

2/28/2014,KLBF,1405,1450,1400,1450,55523000

2/28/2014,KPIG,1410,1410,1350,1360,255200

2/28/2014,KPIG-R,1,1,1,1,0

2/28/2014,KRAS,484,490,484,490,1476900

2/28/2014,KREN,377,381,377,380,4742400

2/28/2014,KREN-W,185,185,185,185,0

2/28/2014,LCGP,460,462,457,458,87733400

2/28/2014,LCGP-W,5,5,5,5,0

2/28/2014,LEAD,3040,3090,3040,3090,159700

2/28/2014,LION,12100,12100,12100,12100,0

2/28/2014,LMSH,7200,7200,7200,7200,0

2/28/2014,LPCK,7550,7650,7325,7375,1418700

2/28/2014,LPGI,3100,3100,3100,3100,0

2/28/2014,LPIN,5275,5275,5275,5275,0

2/28/2014,LPKR,945,950,930,940,97579600

2/28/2014,LPPF,13925,14200,13875,14000,7100900

2/28/2014,LSIP,2100,2110,2070,2070,49253100

2/28/2014,LTLS,725,740,720,735,351500

2/28/2014,MAIN,3540,3610,3540,3600,3471100

2/28/2014,MAMIP,600,600,600,600,0

2/28/2014,MAPI,6875,6975,6600,6900,2116700

2/28/2014,MAYA,1750,1780,1745,1780,887300

2/28/2014,MAYA-R,1,1,1,1,0

2/28/2014,MDLN,422,425,418,421,17800200

2/28/2014,MDRN,700,705,695,695,1407800

2/28/2014,MEDC,2505,2545,2505,2540,1838000

2/28/2014,MERK,189000,189000,189000,189000,0

2/28/2014,META,254,259,241,255,115314900

2/28/2014,MFMI,190,190,190,190,0

2/28/2014,MITI,77,77,70,72,2832300

2/28/2014,MKPI,9000,9000,9000,9000,0

2/28/2014,MLBI,1085000,1085000,1085000,1085000,2200

2/28/2014,MLPL,459,460,440,445,28369500

2/28/2014,MLPT,1010,1015,1010,1010,7623800

2/28/2014,MNCN,2495,2535,2475,2535,15224600

2/28/2014,MPMX,1180,1180,1160,1170,1891300

2/28/2014,MPPA,2060,2165,2035,2165,53516900

2/28/2014,MSKY,2100,2135,2060,2100,533500

2/28/2014,MTDL,310,315,307,307,957200

2/28/2014,MTLA,424,425,401,415,647700

2/28/2014,MTSM,690,690,690,690,0

2/28/2014,MYRX,575,600,570,600,63582500

2/28/2014,MYRXP,75,82,75,79,6151700

2/28/2014,NELY,165,165,165,165,0

2/28/2014,NIPS,309,311,308,310,3915000

2/28/2014,NIRO,261,263,260,262,81455900

2/28/2014,NISP,1290,1300,1290,1300,161100

2/28/2014,NISP-R,1,1,1,1,0

2/28/2014,NOBU,610,625,610,625,17236900

2/28/2014,NRCA,750,760,750,755,1433200

2/28/2014,OCAP,450,450,450,450,0

2/28/2014,OMRE,340,340,340,340,0

2/28/2014,PADI,1785,1795,1785,1785,13820300

2/28/2014,PANR,467,472,467,472,4215200

2/28/2014,PBRX,401,404,397,399,2132500

2/28/2014,PEGE,260,260,260,260,0

2/28/2014,PGAS,4910,4945,4860,4900,24927700

2/28/2014,PGLI,150,150,150,150,0

2/28/2014,PICO,168,168,168,168,0

2/28/2014,PKPK,98,98,98,98,0

2/28/2014,PLAS,1395,1405,1390,1400,7789100

2/28/2014,PLIN,1950,1950,1950,1950,0

2/28/2014,PNBN,820,840,805,820,17147400

2/28/2014,PNBS,109,120,109,116,21180000

2/28/2014,PNBS-W,47,48,46,47,13456800

2/28/2014,PNIN,720,725,710,720,2286700

2/28/2014,PNLF,267,269,263,268,32928600

2/28/2014,PNLF-W,134,137,131,132,9661500

2/28/2014,PNSE,600,600,600,600,0

2/28/2014,POOL,4100,4100,4100,4100,0

2/28/2014,POOL-W,1,1,1,1,0

2/28/2014,PSAB,2975,2985,2975,2985,561100

2/28/2014,PSDN,160,160,160,160,0

2/28/2014,PSKT,700,700,700,700,0

2/28/2014,PTBA,9400,9575,9350,9575,4422700

2/28/2014,PTIS,1030,1030,1030,1030,0

2/28/2014,PTPP,1435,1445,1390,1405,29564800

2/28/2014,PTRO,1500,1540,1485,1485,585300

2/28/2014,PTSP,5000,5000,5000,5000,0

2/28/2014,PWON,327,332,318,330,93667600

2/28/2014,R-ABFII,20870,20870,20870,20870,0

2/28/2014,RALS,1400,1440,1390,1430,7879000

2/28/2014,RANC,690,690,650,650,368000

2/28/2014,RDTX,4900,4900,4900,4900,0

2/28/2014,RELI,470,470,470,470,0

2/28/2014,RIGS,230,230,230,230,0

2/28/2014,RMBA,500,500,500,500,0

2/28/2014,RODA,435,435,435,435,0

2/28/2014,ROTI,1165,1190,1150,1150,2243500

2/28/2014,SAFE,98,98,98,98,0

2/28/2014,SAME,2550,2570,2525,2530,4122700

2/28/2014,SCBD,3000,3000,3000,3000,0

2/28/2014,SCMA,2700,2805,2700,2805,13143800

2/28/2014,SCPI,29000,29000,29000,29000,0

2/28/2014,SGRO,1835,1875,1835,1875,1324900

2/28/2014,SHID,330,330,330,330,0

2/28/2014,SIDO,905,915,895,900,25982400

2/28/2014,SILO,10500,10500,10475,10500,7395300

2/28/2014,SIMA,128,128,128,128,0

2/28/2014,SIMM,148,148,148,148,0

2/28/2014,SIMP,775,815,770,815,43575800

2/28/2014,SIPD,50,51,50,50,18070700

2/28/2014,SKLT,190,190,190,190,0

2/28/2014,SKYB,550,550,550,550,0

2/28/2014,SMBR,366,377,365,373,16265800

2/28/2014,SMCB,2420,2465,2385,2455,4140900

2/28/2014,SMDM,195,195,195,195,0

2/28/2014,SMDR,2900,2900,2900,2900,0

2/28/2014,SMGR,14500,15000,14350,15000,10173400

2/28/2014,SMMA,3445,3445,3445,3445,0

2/28/2014,SMMT,5925,5925,5825,5850,659600

2/28/2014,SMRA,1030,1040,1000,1005,27673100

2/28/2014,SMRU,300,300,300,300,0

2/28/2014,SOBI,2020,2020,2020,2020,0

2/28/2014,SONA,4800,4800,4800,4800,0

2/28/2014,SQBB,10500,10500,10500,10500,0

2/28/2014,SQBI,305000,305000,305000,305000,0

2/28/2014,SRAJ,224,224,210,210,1696500

2/28/2014,SRIL,254,257,250,257,49639500

2/28/2014,SRSN,50,50,50,50,0

2/28/2014,SRTG,4250,4250,4250,4250,0

2/28/2014,SSIA,830,830,800,805,6430700

2/28/2014,SSMS,970,1000,965,995,225347700

2/28/2014,STTP,1800,1800,1800,1800,0

2/28/2014,SUGI,460,461,457,460,99337600

2/28/2014,SUGI-W,341,341,341,341,0

2/28/2014,SUPR,6500,6500,6500,6500,0

2/28/2014,SUPR-W,1400,1400,1400,1400,0

2/28/2014,TAXI,1580,1580,1545,1560,14366700

2/28/2014,TBIG,6150,6300,6125,6250,6116600

2/28/2014,TBLA,463,463,443,443,18119200

2/28/2014,TBMS,8000,8000,8000,8000,0

2/28/2014,TELE,735,740,730,735,6309300

2/28/2014,TFCO,600,600,600,600,0

2/28/2014,TGKA,2300,2300,2300,2300,0

2/28/2014,TIFA,414,414,392,399,44615900

2/28/2014,TINS,1615,1645,1580,1615,18357800

2/28/2014,TIRA,1700,1700,1700,1700,0

2/28/2014,TKGA,2335,2335,2335,2335,311100

2/28/2014,TLKM,2285,2325,2285,2325,77853600

2/28/2014,TMAS,218,218,218,218,0

2/28/2014,TMPI,464,469,462,469,84062800

2/28/2014,TOBA,680,680,680,680,0

2/28/2014,TOTL,780,790,760,765,8722300

2/28/2014,TPMA,304,304,304,304,0

2/28/2014,TRAM,1745,1760,1745,1760,164566600

2/28/2014,TRIM-R,1,1,1,1,0

2/28/2014,TRIO,1390,1390,1390,1390,0

2/28/2014,TRIS,378,379,376,376,7734900

2/28/2014,TRIS-W,70,70,70,70,0

2/28/2014,TRUB,50,50,50,50,0

2/28/2014,TRUS,421,421,421,421,0

2/28/2014,TSPC,3250,3370,3250,3340,2820100

2/28/2014,TURI,655,655,645,650,1266600

2/28/2014,ULTJ,4475,4500,4450,4495,291300

2/28/2014,UNIC,1850,1850,1850,1850,0

2/28/2014,UNIT,243,243,243,243,0

2/28/2014,UNTR,18550,19000,18550,18975,7004400

2/28/2014,UNTX,3700,3700,3700,3700,0

2/28/2014,UNVR,28025,28575,27975,28575,2642600

2/28/2014,VIVA,311,321,311,321,13916100

2/28/2014,VOKS,835,835,835,835,0

2/28/2014,WEHA,262,267,262,267,6193000

2/28/2014,WIIM,785,835,785,830,4686300

2/28/2014,WIKA,2150,2185,2130,2145,73442500

2/28/2014,WSKT,675,685,665,665,41964500

2/28/2014,YULE,89,89,89,89,0

2/28/2014,ZBRA,85,85,85,85,0

2014-02-27

silakan download datanya di sini

Rekomendasi saham bisa di dapatkan di milis kami

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

2/27/2014,AALI,24000,25225,24000,25175,29405

2/27/2014,ABDA,4525,4525,4525,4525,392

2/27/2014,ABMM,2945,2945,2945,2945,0

2/27/2014,ACES,775,810,775,800,278096

2/27/2014,ACST,2075,2100,2075,2095,1689

2/27/2014,ADES,2055,2115,2050,2110,2613

2/27/2014,ADHI,2320,2390,2295,2370,345702

2/27/2014,ADMG,216,219,214,218,11648

2/27/2014,ADRO,935,965,935,950,348252

2/27/2014,AGRO,113,116,113,113,17513

2/27/2014,AGRO-R,1,1,1,1,0

2/27/2014,AHAP,173,173,173,173,0

2/27/2014,AISA,1850,1880,1830,1840,62768

2/27/2014,AKKU,305,305,305,305,0

2/27/2014,AKPI,795,795,795,795,0

2/27/2014,AKRA,4545,4605,4535,4600,71797

2/27/2014,AKSI,125,125,125,125,0

2/27/2014,ALDO,670,680,670,675,44202

2/27/2014,ALKA,600,600,600,600,0

2/27/2014,ALTO,555,555,550,550,50663

2/27/2014,ALTO-W,310,310,310,310,0

2/27/2014,AMFG,6925,6925,6925,6925,0

2/27/2014,ANJT,1630,1630,1630,1630,0

2/27/2014,ANTM,1035,1055,1030,1045,244480

2/27/2014,APEX,2590,2590,2585,2585,568

2/27/2014,APIC,525,525,520,525,44428

2/27/2014,APLN,230,236,230,232,187240

2/27/2014,APOL,50,50,50,50,0

2/27/2014,ARGO,1150,1150,1150,1150,0

2/27/2014,ARII,730,740,705,740,49191

2/27/2014,ARNA,830,835,820,825,20286

2/27/2014,ARTA,200,200,200,200,0

2/27/2014,ASBI,490,490,490,490,0

2/27/2014,ASDM,720,720,720,720,0

2/27/2014,ASGR,1990,1990,1940,1950,1540

2/27/2014,ASIA,50,50,50,50,0

2/27/2014,ASII,6550,6750,6500,6700,361719

2/27/2014,ASJT,400,400,400,400,0

2/27/2014,ASMI,426,443,420,443,198704

2/27/2014,ASMI-W,83,91,80,91,48240

2/27/2014,ASRI,570,585,565,580,472422

2/27/2014,ASRM,995,995,995,995,0

2/27/2014,ASSA,300,300,298,298,6342

2/27/2014,AUTO,3625,3670,3620,3645,19923

2/27/2014,AUTO-R,1,1,1,1,0

2/27/2014,BABP,125,134,125,132,50037

2/27/2014,BACA-R,1,1,1,1,0

2/27/2014,BAJA,1205,1225,1205,1225,36028

2/27/2014,BATA,990,990,990,990,0

2/27/2014,BBCA,10275,10325,10175,10300,133109

2/27/2014,BBKP,610,610,600,605,16602

2/27/2014,BBKP-R,1,1,1,1,0

2/27/2014,BBMD,1600,1630,1600,1625,32499

2/27/2014,BBNI,4440,4520,4440,4505,419108

2/27/2014,BBNP,1480,1480,1480,1480,0

2/27/2014,BBNP-R,1,1,1,1,0

2/27/2014,BBRI,9400,9400,9175,9200,256015

2/27/2014,BBRM,154,154,154,154,0

2/27/2014,BBTN,1095,1110,1075,1080,459259

2/27/2014,BCIC,50,50,50,50,0

2/27/2014,BDMN,4000,4200,4000,4190,63049

2/27/2014,BEST,570,590,570,580,161848

2/27/2014,BHIT,316,316,312,315,43524

2/27/2014,BIMA,700,700,700,700,0

2/27/2014,BIPI,105,107,104,104,56994

2/27/2014,BISI,640,640,620,620,21339

2/27/2014,BJBR,1040,1050,1035,1035,44197

2/27/2014,BJTM,457,460,454,458,23465

2/27/2014,BKSL,164,172,164,171,1493162

2/27/2014,BKSW,431,431,431,431,0

2/27/2014,BKSW-R,1,1,1,1,0

2/27/2014,BLTA,196,196,196,196,0

2/27/2014,BMRI,8950,9075,8925,9000,223163

2/27/2014,BMSR,180,180,180,180,0

2/27/2014,BMTR,2135,2150,2115,2150,69807

2/27/2014,BNGA,920,935,920,930,1604

2/27/2014,BNII-R,1,1,1,1,0

2/27/2014,BNLI,1260,1265,1250,1260,1214

2/27/2014,BORN,150,153,149,150,52242

2/27/2014,BPFI,420,420,420,420,0

2/27/2014,BRAM,2150,2150,2150,2150,0

2/27/2014,BRAU,174,177,174,175,60175

2/27/2014,BRMS,228,230,226,227,28980

2/27/2014,BSDE,1470,1535,1460,1515,228728

2/27/2014,BSWD,1625,1625,1625,1625,0

2/27/2014,BTEK,1475,1500,1475,1500,53978

2/27/2014,BTEL,50,50,50,50,0

2/27/2014,BTPN,4220,4255,4195,4220,1257

2/27/2014,BUDI,107,107,107,107,0

2/27/2014,BULL-W,1,1,1,1,0

2/27/2014,BUMI,317,321,313,316,310795

2/27/2014,BVIC-W3,44,44,44,44,0

2/27/2014,BWPT,1340,1365,1335,1355,286023

2/27/2014,CASS,980,980,920,935,3621

2/27/2014,CFIN,418,420,415,415,20475

2/27/2014,CITA,940,940,940,940,0

2/27/2014,CLPI,610,610,595,600,2820

2/27/2014,CMNP,3250,3345,3235,3300,71635

2/27/2014,CNKO,248,253,247,249,455709

2/27/2014,CNTB,5000,5000,5000,5000,0

2/27/2014,CNTX,6550,6550,6550,6550,0

2/27/2014,COWL,505,515,505,510,265049

2/27/2014,COWL-R,1,1,1,1,0

2/27/2014,CPGT,260,263,255,256,15395

2/27/2014,CPIN,4110,4200,4095,4200,71173

2/27/2014,CTRA,930,985,930,985,262239

2/27/2014,CTRP,715,750,715,750,43446

2/27/2014,CTRS,1955,2000,1910,2000,37908

2/27/2014,DAVO,50,50,50,50,0

2/27/2014,DEFI,1170,1170,1170,1170,0

2/27/2014,DGIK,158,163,158,160,24895

2/27/2014,DILD,350,354,350,352,7477

2/27/2014,DKFT,397,397,397,397,0

2/27/2014,DKFT-W,142,142,142,142,0

2/27/2014,DLTA,350000,350000,350000,350000,0

2/27/2014,DNET,775,775,760,765,3063

2/27/2014,DOID,100,103,100,102,95636

2/27/2014,DSNG,2650,2650,2565,2565,11606

2/27/2014,DSSA,12900,12900,12900,12900,0

2/27/2014,ELSA,423,426,420,424,170467

2/27/2014,EMTK,5750,5750,5750,5750,0

2/27/2014,ENRG,91,95,90,92,1254341

2/27/2014,EPMT,3700,3700,3700,3700,0

2/27/2014,ERAA,1460,1470,1435,1435,192166

2/27/2014,ERTX,370,370,370,370,0

2/27/2014,ESTI,219,219,219,219,0

2/27/2014,EXCL,4310,4395,4310,4370,23305

2/27/2014,FAST,2450,2450,2450,2450,0

2/27/2014,FASW,1630,1630,1630,1630,1190

2/27/2014,FMII,425,425,415,425,9339

2/27/2014,FREN,70,74,68,70,176189

2/27/2014,GAMA,76,81,61,67,2318735

2/27/2014,GAMA-W,20,20,20,20,0

2/27/2014,GEMS,1780,1780,1780,1780,0

2/27/2014,GGRM,46525,48300,46525,48200,7605

2/27/2014,GJTL,2100,2225,2100,2100,19921

2/27/2014,GMCW,860,860,860,860,0

2/27/2014,GOLD,390,390,390,390,0

2/27/2014,GSMF,104,104,104,104,0

2/27/2014,GTBO,675,730,665,680,74112

2/27/2014,GZCO,107,111,107,108,28402

2/27/2014,HADE,50,50,50,50,0

2/27/2014,HDFA,230,230,230,230,0

2/27/2014,HDTX,415,415,415,415,0

2/27/2014,HERO-R,1,1,1,1,0

2/27/2014,HEXA,3800,3850,3790,3850,1678

2/27/2014,HITS,335,335,335,335,0

2/27/2014,HOME,420,420,420,420,0

2/27/2014,HOTL,163,164,161,161,66778

2/27/2014,HRUM,2340,2380,2310,2375,60186

2/27/2014,IATA,97,99,92,94,144082

2/27/2014,IBST,5900,5900,5900,5900,0

2/27/2014,ICBP,10900,11150,10900,11000,16743

2/27/2014,ICON,325,325,325,325,0

2/27/2014,IKBI,855,855,855,855,0

2/27/2014,IMAS,5150,5200,5125,5200,2657

2/27/2014,INCO,2450,2460,2380,2385,179385

2/27/2014,INDF,6925,7025,6900,7025,40086

2/27/2014,INDR,790,790,790,790,0

2/27/2014,INDY,555,570,555,560,46923

2/27/2014,INKP,1345,1370,1340,1365,5155

2/27/2014,INRU,1000,1000,1000,1000,0

2/27/2014,INTD,380,380,380,380,0

2/27/2014,INTP,21175,21950,21175,21725,17118

2/27/2014,INVS,1695,1740,1690,1690,45391

2/27/2014,INVS-W,1500,1500,1500,1500,0

2/27/2014,ISAT,4000,4000,3955,3955,5047

2/27/2014,ISSP,177,182,175,175,53778

2/27/2014,ITMA,13900,13900,13900,13900,0

2/27/2014,ITMG,25100,25750,25100,25600,10750

2/27/2014,ITTG,82,82,82,82,0

2/27/2014,JECC,2800,2800,2800,2800,0

2/27/2014,JKSW,80,80,80,80,0

2/27/2014,JPFA,1590,1625,1590,1595,25953

2/27/2014,JRPT,810,810,810,810,2500

2/27/2014,JSMR,5275,5375,5225,5225,52100

2/27/2014,JSPT,750,750,750,750,0

2/27/2014,KAEF,760,765,750,750,29837

2/27/2014,KBLI,132,151,131,144,55190

2/27/2014,KBLV,605,605,605,605,0

2/27/2014,KBLV-W2,440,440,440,440,0

2/27/2014,KBRI,50,50,50,50,0

2/27/2014,KIJA,218,223,218,220,127148

2/27/2014,KLBF,1400,1415,1395,1400,619923

2/27/2014,KONI,250,250,250,250,0

2/27/2014,KPIG,1370,1370,1355,1365,6593

2/27/2014,KPIG-R,1,1,1,1,0

2/27/2014,KRAS,482,489,482,484,9061

2/27/2014,KREN,372,376,372,376,56375

2/27/2014,KREN-W,185,185,185,185,0

2/27/2014,LCGP,463,468,460,460,849305

2/27/2014,LCGP-W,5,5,5,5,0

2/27/2014,LEAD,2900,3050,2900,3040,4325

2/27/2014,LION,12100,12100,12100,12100,0

2/27/2014,LMAS,50,50,50,50,0

2/27/2014,LPCK,7150,7550,7150,7500,25217

2/27/2014,LPIN,5275,5275,5275,5275,0

2/27/2014,LPKR,930,945,925,945,850754

2/27/2014,LPLI,510,510,499,499,6495

2/27/2014,LPPF,13575,13900,13400,13900,38957

2/27/2014,LSIP,2010,2070,2005,2070,836661

2/27/2014,LTLS,730,735,725,730,2890

2/27/2014,MAIN,3540,3540,3475,3535,21998

2/27/2014,MAMIP,600,600,600,600,0

2/27/2014,MAPI,6850,6850,6800,6850,5449

2/27/2014,MAYA-R,1,1,1,1,0

2/27/2014,MBSS,1045,1090,1045,1045,2129

2/27/2014,MBTO,305,305,305,305,0

2/27/2014,MCOR,142,142,142,142,0

2/27/2014,MDLN,419,425,418,422,62089

2/27/2014,MEDC,2500,2585,2500,2500,20062

2/27/2014,MERK,189000,189000,189000,189000,0

2/27/2014,META,254,254,247,250,1018902

2/27/2014,MFMI,190,190,190,190,0

2/27/2014,MICE,407,407,402,402,5220

2/27/2014,MKPI,9000,9000,9000,9000,0

2/27/2014,MLBI,1085000,1085000,1085000,1085000,0

2/27/2014,MLPL,452,463,452,454,293136

2/27/2014,MLPT,1015,1015,1010,1015,42282

2/27/2014,MNCN,2480,2500,2470,2470,101102

2/27/2014,MPMX,1155,1200,1150,1155,46447

2/27/2014,MPPA,2035,2075,2030,2030,520760

2/27/2014,MSKY,2000,2110,2000,2100,12148

2/27/2014,MTDL,320,321,309,310,32122

2/27/2014,MTSM,690,690,690,690,0

2/27/2014,MYOR,30300,30700,30300,30300,621

2/27/2014,MYRX,575,575,570,575,582686

2/27/2014,MYRXP,78,78,75,75,20166

2/27/2014,NELY,135,169,135,165,29435

2/27/2014,NIPS,309,312,308,308,36653

2/27/2014,NIRO,261,262,261,262,795205

2/27/2014,NIRO-W,142,142,142,142,0

2/27/2014,NISP-R,1,1,1,1,0

2/27/2014,NOBU,620,620,610,620,49086

2/27/2014,NRCA,740,760,735,750,20608

2/27/2014,OCAP,450,450,450,450,0

2/27/2014,OKAS,136,136,136,136,0

2/27/2014,OMRE,340,340,340,340,0

2/27/2014,PADI,1785,1790,1785,1785,76016

2/27/2014,PANR,461,466,452,466,86568

2/27/2014,PANS,4050,4195,4050,4195,978

2/27/2014,PBRX,400,403,400,401,19817

2/27/2014,PDES,255,255,255,255,0

2/27/2014,PEGE,260,260,260,260,0

2/27/2014,PGAS,4900,4900,4825,4900,169229

2/27/2014,PGLI,150,150,150,150,0

2/27/2014,PICO,168,168,168,168,0

2/27/2014,PKPK,97,100,96,98,26762

2/27/2014,PLAS,1365,1395,1360,1390,89620

2/27/2014,PLIN,1950,1950,1950,1950,0

2/27/2014,PNBN,810,815,810,815,35234

2/27/2014,PNBS,108,112,108,110,57668

2/27/2014,PNBS-W,46,48,45,47,58347

2/27/2014,PNIN,715,720,705,720,7590

2/27/2014,PNLF,265,268,265,267,196893

2/27/2014,PNLF-W,134,136,134,134,93462

2/27/2014,PNSE,600,600,600,600,0

2/27/2014,POOL-W,1,1,1,1,0

2/27/2014,PRAS,200,200,200,200,0

2/27/2014,PSAB,2965,2975,2965,2975,6067

2/27/2014,PSKT,700,700,700,700,0

2/27/2014,PTBA,9250,9475,9175,9350,66020

2/27/2014,PTIS,1030,1030,1030,1030,0

2/27/2014,PTPP,1400,1435,1395,1425,128925

2/27/2014,PTRO,1455,1530,1455,1500,40184

2/27/2014,PWON,319,326,318,324,554167

2/27/2014,R-ABFII,20870,20870,20870,20870,0

2/27/2014,RALS,1390,1410,1385,1400,48341

2/27/2014,RDTX,4900,4900,4900,4900,0

2/27/2014,RIGS,230,230,230,230,0

2/27/2014,RMBA,500,500,500,500,0

2/27/2014,RODA,435,435,435,435,0

2/27/2014,ROTI,1155,1170,1145,1160,10241

2/27/2014,SAFE,98,98,98,98,0

2/27/2014,SAME,2575,2575,2550,2555,21468

2/27/2014,SCBD,3000,3000,3000,3000,0

2/27/2014,SCMA,2605,2710,2590,2700,140791

2/27/2014,SCPI,29000,29000,29000,29000,0

2/27/2014,SDPC,95,95,95,95,0

2/27/2014,SGRO,1820,1845,1810,1820,3562

2/27/2014,SIDO,865,905,865,905,491044

2/27/2014,SILO,10500,10500,10475,10500,39068

2/27/2014,SIMA,128,128,128,128,0

2/27/2014,SIMM,148,148,148,148,0

2/27/2014,SIMP,770,780,760,765,98392

2/27/2014,SIPD,51,52,50,50,380709

2/27/2014,SKLT,190,190,190,190,0

2/27/2014,SKYB,550,550,550,550,0

2/27/2014,SMBR,360,366,360,365,109629

2/27/2014,SMCB,2380,2405,2370,2395,10143

2/27/2014,SMDM,195,195,195,195,0

2/27/2014,SMDR,2900,2900,2900,2900,0

2/27/2014,SMGR,14550,14625,14425,14450,59796

2/27/2014,SMMT,5825,5900,5825,5900,9878

2/27/2014,SMRA,1010,1050,1000,1000,106281

2/27/2014,SMSM,3465,3465,3460,3465,1527

2/27/2014,SOBI,2020,2020,2020,2020,0

2/27/2014,SONA,4800,4800,4800,4800,0

2/27/2014,SQBB,10500,10500,10500,10500,0

2/27/2014,SQBI,305000,305000,305000,305000,0

2/27/2014,SRAJ,223,230,209,220,11523

2/27/2014,SRIL,258,260,253,254,170407

2/27/2014,SRSN,50,50,50,50,0

2/27/2014,SSIA,810,830,805,820,72289

2/27/2014,SSMS,960,980,955,970,2111737

2/27/2014,STAR,50,51,50,50,268370

2/27/2014,SUGI,461,461,458,458,711270

2/27/2014,SUGI-W,341,341,341,341,0

2/27/2014,SUPR-W,1400,1400,1400,1400,0

2/27/2014,TAXI,1575,1615,1560,1570,101989

2/27/2014,TBIG,6100,6175,6075,6100,10975

2/27/2014,TBLA,459,475,457,463,25790

2/27/2014,TBMS,8000,8000,8000,8000,0

2/27/2014,TCID,13100,13100,13100,13100,0

2/27/2014,TELE,725,735,725,730,19232

2/27/2014,TFCO,600,600,600,600,0

2/27/2014,TGKA,2300,2300,2300,2300,0

2/27/2014,TIFA,414,424,409,410,544125

2/27/2014,TINS,1510,1615,1495,1610,550554

2/27/2014,TIRA,1700,1700,1700,1700,0

2/27/2014,TKGA,2325,2325,2325,2325,2003

2/27/2014,TLKM,2285,2290,2275,2285,516541

2/27/2014,TMPI,463,466,462,463,1116346

2/27/2014,TOBA,680,680,680,680,0

2/27/2014,TOTL,765,780,750,760,96787

2/27/2014,TOWR,3250,3400,3250,3400,6424

2/27/2014,TPMA,304,305,300,304,5258

2/27/2014,TRAM,1740,1750,1735,1745,1674671

2/27/2014,TRIM-R,1,1,1,1,0

2/27/2014,TRIS,377,378,377,378,50181

2/27/2014,TRUB,50,50,50,50,0

2/27/2014,TSPC,3200,3310,3200,3310,5016

2/27/2014,TURI,655,655,655,655,3279

2/27/2014,ULTJ,4460,4475,4400,4465,1374

2/27/2014,UNIC,1850,1850,1850,1850,0

2/27/2014,UNTR,18350,18675,18325,18550,48011

2/27/2014,UNTX,3700,3700,3700,3700,0

2/27/2014,UNVR,28025,28400,28000,28025,15167

2/27/2014,VIVA,311,317,310,316,49719

2/27/2014,WEHA,256,261,256,261,41218

2/27/2014,WEHA-W,90,90,90,90,0

2/27/2014,WIIM,775,785,775,785,4062

2/27/2014,WIKA,2080,2150,2080,2145,624380

2/27/2014,WOMF,240,240,240,240,0

2/27/2014,WSKT,665,685,665,675,449633

2/27/2014,YULE,89,89,89,89,0

2/27/2014,ZBRA,85,85,85,85,0

2014-02-26

silakan download datanya di sini

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

2/26/2014,AALI,23550,24000,23300,23825,1989000

2/26/2014,ABDA,4400,4500,4400,4500,70500

2/26/2014,ABMM,2945,2945,2945,2945,0

2/26/2014,ACES,790,790,740,775,42789000

2/26/2014,ADES,2080,2080,2050,2055,143500

2/26/2014,ADHI,2300,2320,2265,2295,22720400

2/26/2014,ADMG,216,216,214,214,1000500

2/26/2014,ADRO,930,950,930,935,33261600

2/26/2014,AGRO-R,1,1,1,1,0

2/26/2014,AHAP,173,173,173,173,0

2/26/2014,AISA,1880,1895,1845,1850,4017000

2/26/2014,AKKU,305,305,305,305,0

2/26/2014,AKRA,4545,4590,4535,4545,8230700

2/26/2014,AKSI,125,125,125,125,0

2/26/2014,ALDO,670,675,665,670,3701300

2/26/2014,ALKA,600,600,600,600,0

2/26/2014,ALTO,550,555,550,555,3599600

2/26/2014,ALTO-W,310,310,310,310,0

2/26/2014,AMAG,226,231,225,231,1875400

2/26/2014,ANJT,1630,1630,1630,1630,0

2/26/2014,ANTM,1035,1045,1030,1035,10476900

2/26/2014,APIC,525,525,520,520,5184600

2/26/2014,APLN,232,234,231,232,10851500

2/26/2014,APOL,50,50,50,50,0

2/26/2014,ARGO,1150,1150,1150,1150,0

2/26/2014,ARII,730,730,725,730,4300000

2/26/2014,ARNA,800,825,800,820,2161900

2/26/2014,ARTA,200,200,200,200,0

2/26/2014,ASBI,490,490,490,490,0

2/26/2014,ASDM,720,720,720,720,0

2/26/2014,ASGR,1950,1970,1915,1970,753300

2/26/2014,ASIA,50,50,50,50,0

2/26/2014,ASII,6625,6675,6525,6550,41094000

2/26/2014,ASJT,400,400,400,400,0

2/26/2014,ASMI,437,437,426,426,3382000

2/26/2014,ASMI-W,89,89,81,82,3213500

2/26/2014,ASRI,585,585,565,565,113758700

2/26/2014,ASSA,299,300,298,299,4574100

2/26/2014,ATPK,265,275,255,255,614300

2/26/2014,AUTO,3675,3700,3590,3625,2341400

2/26/2014,AUTO-R,1,1,1,1,0

2/26/2014,BABP,131,134,125,125,8223000

2/26/2014,BACA-R,1,1,1,1,0

2/26/2014,BAJA,1215,1225,1200,1205,3128700

2/26/2014,BBCA,10400,10400,10175,10275,15371000

2/26/2014,BBKP,610,615,600,610,3333500

2/26/2014,BBKP-R,1,1,1,1,0

2/26/2014,BBLD,900,900,900,900,0

2/26/2014,BBMD,1605,1605,1595,1605,5359500

2/26/2014,BBNI,4545,4560,4385,4415,49124500

2/26/2014,BBNP,1480,1480,1480,1480,0

2/26/2014,BBNP-R,1,1,1,1,0

2/26/2014,BBRI,9300,9450,9125,9425,68082600

2/26/2014,BBTN,1065,1105,1045,1095,41452500

2/26/2014,BCAP,1130,1155,1120,1155,217600

2/26/2014,BCIC,50,50,50,50,0

2/26/2014,BCIP,469,480,469,478,8638600

2/26/2014,BDMN,4155,4160,3900,4000,11198200

2/26/2014,BEST,555,580,555,560,11515500

2/26/2014,BFIN,2100,2100,2100,2100,100400

2/26/2014,BHIT,317,320,313,316,12046800

2/26/2014,BIMA,700,700,700,700,0

2/26/2014,BIPI,107,107,104,105,9774000

2/26/2014,BIPP-W,42,42,42,42,0

2/26/2014,BISI,620,640,615,635,4460300

2/26/2014,BJBR,1050,1060,1035,1040,5197400

2/26/2014,BJTM,465,465,456,457,2253700

2/26/2014,BKSL,168,169,164,164,93769100

2/26/2014,BKSW,431,431,431,431,0

2/26/2014,BKSW-R,1,1,1,1,0

2/26/2014,BLTA,196,196,196,196,0

2/26/2014,BMAS,320,320,320,320,0

2/26/2014,BMRI,9000,9100,8825,8950,55665800

2/26/2014,BMSR,180,180,180,180,0

2/26/2014,BMTR,2090,2150,2075,2120,12663700

2/26/2014,BNBA,180,193,180,183,1612500

2/26/2014,BNBR,50,50,50,50,0

2/26/2014,BNGA,930,935,925,935,236400

2/26/2014,BNII,307,307,303,305,858000

2/26/2014,BNII-R,1,1,1,1,0

2/26/2014,BNLI,1260,1265,1250,1260,156400

2/26/2014,BORN,153,153,150,150,4235300

2/26/2014,BPFI,420,420,420,420,0

2/26/2014,BRAM,2150,2150,2150,2150,0

2/26/2014,BRAU,173,174,173,174,6263800

2/26/2014,BRMS,229,231,223,227,6795400

2/26/2014,BSDE,1530,1530,1460,1460,24729100

2/26/2014,BSWD,1625,1625,1625,1625,0

2/26/2014,BTEK,1480,1485,1470,1475,5528800

2/26/2014,BTEL,50,50,50,50,0

2/26/2014,BTPN,4360,4395,4135,4135,211200

2/26/2014,BUDI,107,107,107,107,0

2/26/2014,BUMI,326,329,313,315,50738400

2/26/2014,BVIC-W3,44,44,44,44,0

2/26/2014,BWPT,1320,1335,1315,1335,18634600

2/26/2014,CANI,258,258,249,249,2100100

2/26/2014,CASS,980,1000,980,980,807400

2/26/2014,CEKA,1305,1305,1305,1305,0

2/26/2014,CITA,940,940,940,940,0

2/26/2014,CMNP,3300,3300,3210,3280,3080500

2/26/2014,CMPP,530,530,530,530,0

2/26/2014,CNKO,244,251,242,247,45884700

2/26/2014,CNTB,5000,5000,5000,5000,0

2/26/2014,CNTX,6550,6550,6550,6550,0

2/26/2014,COWL,515,520,500,505,25896600

2/26/2014,COWL-R,1,1,1,1,0

2/26/2014,CPGT,256,266,255,260,3482200

2/26/2014,CPIN,4190,4200,4130,4130,9972200

2/26/2014,CTBN,4650,4650,4650,4650,0

2/26/2014,CTRA,970,985,940,940,41495400

2/26/2014,CTRP,715,730,710,725,3281900

2/26/2014,CTRS,2015,2040,1955,1955,1317700

2/26/2014,DAVO,50,50,50,50,0

2/26/2014,DEFI,1170,1170,1170,1170,0

2/26/2014,DEWA,50,50,50,50,0

2/26/2014,DGIK,160,160,155,155,1676500

2/26/2014,DILD,349,350,348,350,3149500

2/26/2014,DKFT,397,397,397,397,0

2/26/2014,DKFT-W,142,142,142,142,0

2/26/2014,DLTA,350025,350100,350000,350000,1500

2/26/2014,DOID,99,101,99,101,9066000

2/26/2014,DSNG,2690,2690,2640,2650,722500

2/26/2014,DSSA,12900,12900,12900,12900,0

2/26/2014,DUTI,4150,4150,4150,4150,0

2/26/2014,DYAN,229,233,228,232,798000

2/26/2014,ELSA,422,423,419,423,18332300

2/26/2014,ELTY,50,50,50,50,0

2/26/2014,EMTK,5750,5750,5750,5750,0

2/26/2014,ENRG,97,98,90,92,301583700

2/26/2014,EPMT,3700,3700,3700,3700,0

2/26/2014,ERAA,1480,1505,1450,1455,14717500

2/26/2014,EXCL,4300,4370,4300,4325,3680900

2/26/2014,FAST,2450,2450,2450,2450,0

2/26/2014,FASW,1635,1635,1630,1630,112800

2/26/2014,FISH,1900,1900,1900,1900,0

2/26/2014,FMII,425,425,425,425,0

2/26/2014,FORU,245,250,234,240,2163400

2/26/2014,FPNI,110,110,110,110,0

2/26/2014,FREN,62,73,62,70,63961000

2/26/2014,GAMA,64,82,64,75,377407900

2/26/2014,GAMA-W,20,20,20,20,0

2/26/2014,GDYR,19000,19000,19000,19000,0

2/26/2014,GGRM,47500,47500,46525,46900,985700

2/26/2014,GIAA,483,483,480,481,566700

2/26/2014,GJTL,2140,2145,2095,2100,4225300

2/26/2014,GMCW,860,860,860,860,0

2/26/2014,GOLD,390,390,390,390,0

2/26/2014,GTBO,700,700,660,665,1846500

2/26/2014,HADE,50,50,50,50,0

2/26/2014,HDFA,230,230,230,230,0

2/26/2014,HDTX,415,415,415,415,0

2/26/2014,HERO,2780,2780,2655,2670,124900

2/26/2014,HERO-R,1,1,1,1,0

2/26/2014,HEXA,3740,3800,3710,3800,135000

2/26/2014,HITS,335,335,335,335,0

2/26/2014,HOME,423,423,415,420,1510500

2/26/2014,HOTL,163,164,162,164,6178600

2/26/2014,HRUM,2345,2375,2315,2320,4648600

2/26/2014,IATA,92,103,92,96,37200300

2/26/2014,IBST,5900,5900,5900,5900,0

2/26/2014,ICBP,10700,11225,10700,10900,2826100

2/26/2014,ICON,325,325,325,325,0

2/26/2014,IIKP,1900,1900,1900,1900,0

2/26/2014,IKBI,855,855,855,855,0

2/26/2014,IMAS,5150,5150,5125,5150,105600

2/26/2014,INCO,2425,2465,2425,2460,4240600

2/26/2014,INDF,7000,7000,6925,6950,9550300

2/26/2014,INDR,790,790,790,790,0

2/26/2014,INDY,555,560,550,555,2730400

2/26/2014,INKP,1360,1360,1340,1350,630400

2/26/2014,INRU,1000,1000,1000,1000,0

2/26/2014,INTD,380,380,380,380,0

2/26/2014,INTP,21600,21650,21175,21175,3438300

2/26/2014,INVS,1770,1790,1665,1695,6836300

2/26/2014,ISAT,4000,4000,3990,3995,1044300

2/26/2014,ISSP,175,179,175,175,2510600

2/26/2014,ITMA,13900,13900,13900,13900,0

2/26/2014,ITMG,25400,25575,25100,25125,1539100

2/26/2014,ITTG,82,82,82,82,0

2/26/2014,JECC,2800,2800,2800,2800,0

2/26/2014,JKON,510,530,510,530,578000

2/26/2014,JPFA,1645,1645,1580,1595,2925500

2/26/2014,JRPT,810,810,810,810,0

2/26/2014,JSMR,5400,5450,5250,5250,8102900

2/26/2014,JSPT,750,750,750,750,0

2/26/2014,KAEF,755,770,750,755,1597300

2/26/2014,KBLM,157,157,157,157,0

2/26/2014,KBLV-W2,440,440,440,440,0

2/26/2014,KBRI,50,50,50,50,0

2/26/2014,KIJA,222,222,216,218,13072800

2/26/2014,KLBF,1430,1440,1395,1400,64955600

2/26/2014,KONI,250,250,250,250,0

2/26/2014,KPIG,1375,1380,1355,1365,621500

2/26/2014,KPIG-R,1,1,1,1,0

2/26/2014,KRAS,486,487,481,482,826500

2/26/2014,KREN,373,373,370,371,2646700

2/26/2014,KREN-W,185,185,185,185,0

2/26/2014,LCGP,445,462,441,462,122397000

2/26/2014,LCGP-W,5,5,5,5,0

2/26/2014,LEAD,2840,2950,2840,2895,606500

2/26/2014,LION,12100,12100,12100,12100,0

2/26/2014,LMSH,7025,7025,7025,7025,0

2/26/2014,LPCK,7250,7250,7025,7150,2124100

2/26/2014,LPIN,5275,5275,5275,5275,0

2/26/2014,LPKR,935,940,925,930,96089000

2/26/2014,LPLI,498,510,495,500,2105800

2/26/2014,LPPF,13700,13700,13500,13650,1968300

2/26/2014,LSIP,1960,2005,1910,1990,33133400

2/26/2014,LTLS,725,730,725,725,413200

2/26/2014,MAIN,3540,3585,3500,3535,5139300

2/26/2014,MAMI,50,50,50,50,0

2/26/2014,MAMIP,600,600,600,600,0

2/26/2014,MAPI,6800,6950,6750,6800,1007800

2/26/2014,MAYA-R,1,1,1,1,0

2/26/2014,MDLN,418,418,410,416,11437800

2/26/2014,MEDC,2500,2500,2480,2500,389100

2/26/2014,MERK,189000,189000,189000,189000,0

2/26/2014,META,250,250,242,248,96197000

2/26/2014,MFMI,190,190,190,190,0

2/26/2014,MIRA,55,60,55,56,4496500

2/26/2014,MITI,76,79,75,76,8946000

2/26/2014,MKPI,9000,9000,9000,9000,0

2/26/2014,MLBI,1085000,1085000,1085000,1085000,0

2/26/2014,MLPL,436,450,434,448,48117000

2/26/2014,MLPT,1015,1015,1000,1015,8208800

2/26/2014,MNCN,2450,2520,2445,2495,20449100

2/26/2014,MPMX,1160,1165,1150,1155,876400

2/26/2014,MPPA,2100,2125,2035,2035,44863100

2/26/2014,MREI,2500,2500,2500,2500,0

2/26/2014,MSKY,1960,2000,1960,1975,217600

2/26/2014,MTDL,321,322,320,322,1086500

2/26/2014,MTSM,690,690,690,690,0

2/26/2014,MYOR,30800,30800,29900,30300,45900

2/26/2014,MYRX,575,575,565,570,58301500

2/26/2014,NELY,165,165,165,165,0

2/26/2014,NIPS,315,315,306,308,4581500

2/26/2014,NIRO,261,262,260,262,59335200

2/26/2014,NIRO-W,142,142,142,142,0

2/26/2014,NISP-R,1,1,1,1,0

2/26/2014,NOBU,620,620,610,620,7683300

2/26/2014,NRCA,750,755,735,740,1338800

2/26/2014,OCAP,450,450,450,450,0

2/26/2014,OMRE,340,340,340,340,0

2/26/2014,PADI,1790,1790,1785,1785,7594500

2/26/2014,PANR,462,462,459,461,4429900

2/26/2014,PANS,4000,4050,4000,4050,52800

2/26/2014,PBRX,399,403,399,400,2539400

2/26/2014,PDES,255,255,255,255,0

2/26/2014,PEGE,260,260,260,260,0

2/26/2014,PGAS,4900,4945,4805,4865,33696400

2/26/2014,PGLI,150,150,150,150,0

2/26/2014,PICO,168,168,168,168,0

2/26/2014,PJAA,1230,1230,1230,1230,0

2/26/2014,PLAS,1370,1370,1365,1365,12967600

2/26/2014,PLIN,1950,1950,1950,1950,0

2/26/2014,PNBN,815,820,810,810,11619500

2/26/2014,PNBS,109,109,107,109,3589300

2/26/2014,PNIN,730,730,705,715,2742800

2/26/2014,PNLF,266,268,262,265,19402200

2/26/2014,PNLF-W,136,136,133,133,11840100

2/26/2014,PNSE,600,600,600,600,0

2/26/2014,POOL,3300,3300,3300,3300,0

2/26/2014,POOL-W,1,1,1,1,0

2/26/2014,PSAB,2975,2975,2900,2965,537700

2/26/2014,PSDN,190,190,190,190,0

2/26/2014,PSKT,700,700,700,700,0

2/26/2014,PTBA,9150,9275,9150,9200,1951300

2/26/2014,PTIS,1030,1030,1030,1030,0

2/26/2014,PTPP,1410,1420,1385,1385,12283200

2/26/2014,PTRO,1380,1450,1370,1450,2919100

2/26/2014,PTSP,4000,4000,4000,4000,0

2/26/2014,PUDP,497,497,497,497,0

2/26/2014,PWON,317,323,316,316,48353600

2/26/2014,R-ABFII,20870,20870,20870,20870,0

2/26/2014,RAJA,595,595,595,595,0

2/26/2014,RALS,1380,1385,1360,1385,1307800

2/26/2014,RANC,695,705,685,690,2211300

2/26/2014,RDTX,4900,4900,4900,4900,0

2/26/2014,RELI,485,485,485,485,0

2/26/2014,RMBA,500,500,500,500,0

2/26/2014,RODA,435,435,435,435,0

2/26/2014,ROTI,1165,1165,1145,1155,946300

2/26/2014,SAFE,98,98,98,98,0

2/26/2014,SAME,2600,2615,2570,2575,3961600

2/26/2014,SCBD,3000,3000,3000,3000,0

2/26/2014,SCCO,4250,4250,4250,4250,0

2/26/2014,SCMA,2565,2625,2560,2605,9286400

2/26/2014,SCPI,29000,29000,29000,29000,0

2/26/2014,SGRO,1800,1820,1795,1800,816300

2/26/2014,SHID,350,350,350,350,0

2/26/2014,SIDO,875,885,855,865,28276100

2/26/2014,SILO,10500,10500,10400,10475,8716400

2/26/2014,SIMA,128,128,128,128,0

2/26/2014,SIMM,148,148,148,148,0

2/26/2014,SIMP,735,760,730,760,4123700

2/26/2014,SIPD,50,51,50,51,63500500

2/26/2014,SKLT,190,190,190,190,0

2/26/2014,SKYB,550,550,550,550,0

2/26/2014,SMBR,359,360,357,358,4647000

2/26/2014,SMCB,2440,2445,2375,2380,1314200

2/26/2014,SMDM,195,195,195,195,0

2/26/2014,SMDR,2900,2900,2900,2900,0

2/26/2014,SMGR,14775,14775,14375,14375,7776400

2/26/2014,SMMT,5825,5875,5800,5825,1044800

2/26/2014,SMRA,1050,1050,1010,1020,23032500

2/26/2014,SOBI,2020,2020,2020,2020,0

2/26/2014,SONA,4800,4800,4800,4800,0

2/26/2014,SQBB,10500,10500,10500,10500,0

2/26/2014,SQBI,305000,305000,305000,305000,0

2/26/2014,SRIL,265,265,255,258,23726000

2/26/2014,SSIA,810,820,795,805,13403700

2/26/2014,SSMS,955,955,940,955,130450200

2/26/2014,STTP,1900,1900,1900,1900,0

2/26/2014,SUGI,462,463,458,458,66012000

2/26/2014,SUGI-W,341,341,341,341,0

2/26/2014,SUPR,6500,6500,6500,6500,0

2/26/2014,SUPR-W,1400,1400,1400,1400,0

2/26/2014,TAXI,1590,1645,1560,1575,14455700

2/26/2014,TBIG,6175,6200,6100,6175,1048900

2/26/2014,TBLA,462,470,456,459,4425600

2/26/2014,TBMS,8000,8000,8000,8000,0

2/26/2014,TELE,725,730,725,725,2097400

2/26/2014,TFCO,600,600,600,600,0

2/26/2014,TGKA,2300,2300,2300,2300,0

2/26/2014,TIFA,421,421,400,414,6467700

2/26/2014,TINS,1500,1500,1465,1495,8885000

2/26/2014,TIRA,1700,1700,1700,1700,0

2/26/2014,TKGA,2315,2315,2315,2315,200900

2/26/2014,TLKM,2275,2310,2270,2285,133970000

2/26/2014,TMAS,216,216,216,216,0

2/26/2014,TMPI,461,464,461,462,109230000

2/26/2014,TOBA,680,680,680,680,0

2/26/2014,TOTL,760,780,755,755,7765200

2/26/2014,TRAM,1740,1755,1735,1740,186801100

2/26/2014,TRIM,73,77,73,74,20051900

2/26/2014,TRIM-R,1,1,1,1,0

2/26/2014,TRIS,377,377,377,377,7683200

2/26/2014,TRST,300,300,300,300,0

2/26/2014,TRUB,50,50,50,50,0

2/26/2014,TSPC,3150,3300,3150,3295,549700

2/26/2014,TURI,650,650,650,650,335500

2/26/2014,ULTJ,4475,4515,4450,4450,80700

2/26/2014,UNIC,1850,1850,1850,1850,0

2/26/2014,UNTR,18400,18475,18300,18325,4477500

2/26/2014,UNTX,3700,3700,3700,3700,0

2/26/2014,UNVR,28375,28400,28025,28025,1807600

2/26/2014,VIVA,319,319,309,312,7353100

2/26/2014,VOKS,825,825,825,825,0

2/26/2014,WEHA,260,260,256,256,5379200

2/26/2014,WEHA-W,90,90,90,90,0

2/26/2014,WICO,54,59,54,56,3904900

2/26/2014,WIIM,770,780,765,775,755800

2/26/2014,WIKA,2075,2100,2060,2080,48997500

2/26/2014,WINS,760,760,730,760,810500

2/26/2014,WSKT,660,675,650,660,66335000

2/26/2014,XIIC,853,853,853,853,0

2/26/2014,ZBRA,85,85,85,85,0

2014-02-25

silakan download datanya di sini

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

2/25/2014,AALI,24000,24000,23325,23750,2499500

2/25/2014,ABDA,4050,4475,4050,4475,44300

2/25/2014,ACES,820,820,785,790,19094700

2/25/2014,ACST,2075,2095,2075,2095,91600

2/25/2014,ADES,2100,2115,2060,2070,265900

2/25/2014,ADHI,2305,2335,2280,2300,44270700

2/25/2014,ADMG,216,217,215,215,806500

2/25/2014,ADRO,975,975,940,940,45368800

2/25/2014,AGRO-R,1,1,1,1,0

2/25/2014,AHAP,173,173,173,173,0

2/25/2014,AISA,1930,1945,1880,1880,5092900

2/25/2014,AKKU,305,305,305,305,0

2/25/2014,AKRA,4600,4615,4510,4545,8275600

2/25/2014,AKSI,125,125,125,125,0

2/25/2014,ALDO,680,685,670,675,5099500

2/25/2014,ALKA,600,600,600,600,0

2/25/2014,ALMI,300,300,300,300,0

2/25/2014,ALTO,555,555,550,550,4643600

2/25/2014,ALTO-W,310,310,310,310,0

2/25/2014,AMAG,230,234,225,230,1644200

2/25/2014,ANJT,1630,1630,1630,1630,0

2/25/2014,ANTM,1055,1060,1030,1035,20702300

2/25/2014,APIC,530,530,525,525,5127500

2/25/2014,APLN,238,239,234,234,17140100

2/25/2014,APOL,50,50,50,50,0

2/25/2014,ARGO,1150,1150,1150,1150,0

2/25/2014,ARII,735,735,720,730,4963500

2/25/2014,ARNA,800,815,800,805,1468100

2/25/2014,ARTA,200,200,200,200,0

2/25/2014,ASDM,720,720,720,720,0

2/25/2014,ASGR,1850,1940,1835,1900,876000

2/25/2014,ASIA,50,50,50,50,0

2/25/2014,ASII,6800,6800,6625,6700,49663500

2/25/2014,ASJT,400,400,400,400,0

2/25/2014,ASMI,432,450,425,439,27923700

2/25/2014,ASMI-W,83,94,81,89,9933300

2/25/2014,ASRI,600,605,585,585,59020800

2/25/2014,ASRM,990,990,990,990,0

2/25/2014,ATPK,265,265,255,255,922300

2/25/2014,AUTO,3740,3785,3670,3670,4777600

2/25/2014,AUTO-R,1,1,1,1,0

2/25/2014,BACA-R,1,1,1,1,0

2/25/2014,BAEK,1550,1550,1550,1550,0

2/25/2014,BAJA,1225,1240,1210,1215,6409100

2/25/2014,BBCA,10400,10450,10325,10375,11777800

2/25/2014,BBKP,615,615,610,610,3038600

2/25/2014,BBKP-R,1,1,1,1,0

2/25/2014,BBMD,1610,1615,1600,1605,3751200

2/25/2014,BBNI,4665,4695,4520,4545,34610400

2/25/2014,BBNP,1480,1480,1480,1480,0

2/25/2014,BBNP-R,1,1,1,1,0

2/25/2014,BBRI,9650,9700,9350,9425,46392800

2/25/2014,BBRM,157,157,157,157,0

2/25/2014,BBTN,1130,1140,1080,1080,60212400

2/25/2014,BCIC,50,50,50,50,0

2/25/2014,BCIP,475,480,469,469,9177400

2/25/2014,BDMN,4275,4280,4155,4160,3543700

2/25/2014,BEST,590,605,570,570,12580600

2/25/2014,BFIN,2100,2100,2100,2100,0

2/25/2014,BHIT,327,327,316,317,5347100

2/25/2014,BIMA,700,700,700,700,0

2/25/2014,BIPI,108,109,105,106,6284100

2/25/2014,BISI,625,640,615,620,2314000

2/25/2014,BJBR,1035,1060,1020,1045,12795800

2/25/2014,BJTM,468,470,464,466,4184400

2/25/2014,BKSL,173,173,167,168,74332800

2/25/2014,BKSW,431,431,431,431,0

2/25/2014,BKSW-R,1,1,1,1,0

2/25/2014,BLTA,196,196,196,196,0

2/25/2014,BMAS,320,320,320,320,0

2/25/2014,BMRI,9500,9500,9025,9050,31302100

2/25/2014,BMSR,180,180,180,180,0

2/25/2014,BMTR,2080,2085,2040,2080,5412900

2/25/2014,BNBA,172,177,172,177,2002900

2/25/2014,BNBR,50,50,50,50,0

2/25/2014,BNII,310,310,304,304,1146600

2/25/2014,BNII-R,1,1,1,1,0

2/25/2014,BORN,155,155,151,152,3819000

2/25/2014,BPFI,420,420,420,420,0

2/25/2014,BRAM,2150,2150,2150,2150,0

2/25/2014,BRAU,171,174,171,172,10791000

2/25/2014,BRMS,230,233,226,226,7085200

2/25/2014,BSDE,1565,1575,1530,1530,11175200

2/25/2014,BSIM,250,250,249,250,951800

2/25/2014,BSWD,1625,1625,1625,1625,0

2/25/2014,BTEK,1490,1490,1475,1480,6527900

2/25/2014,BTEL,50,50,50,50,0

2/25/2014,BTPN,4305,4360,4305,4350,134100

2/25/2014,BULL,50,50,50,50,0

2/25/2014,BULL-W,1,1,1,1,0

2/25/2014,BUMI,332,335,326,326,38954000

2/25/2014,BUVA,600,600,600,600,0

2/25/2014,BVIC-W3,44,44,44,44,0

2/25/2014,BWPT,1350,1350,1325,1325,20568500

2/25/2014,BYAN,8700,8700,8575,8700,20000

2/25/2014,CASS,1005,1005,985,985,196100

2/25/2014,CFIN,426,426,417,420,503300

2/25/2014,CITA,940,940,940,940,0

2/25/2014,CMNP,3300,3330,3255,3310,1111000

2/25/2014,CMPP,530,530,530,530,0

2/25/2014,CNKO,246,248,243,244,19154100

2/25/2014,CNTB,5000,5000,5000,5000,0

2/25/2014,CNTX,6550,6550,6550,6550,0

2/25/2014,COWL,494,510,494,505,30641300

2/25/2014,COWL-R,1,1,1,1,0

2/25/2014,CPGT,263,267,256,258,2337400

2/25/2014,CPIN,4200,4245,4180,4185,11081600

2/25/2014,CPRO,50,50,50,50,0

2/25/2014,CTBN,4650,4650,4650,4650,0

2/25/2014,CTRA,1015,1025,980,980,19370900

2/25/2014,CTRP,760,770,720,725,12437500

2/25/2014,CTRS,2060,2080,1995,2020,2124200

2/25/2014,DAVO,50,50,50,50,0

2/25/2014,DEFI,1170,1170,1170,1170,0

2/25/2014,DEWA,50,50,50,50,0

2/25/2014,DGIK,165,166,160,161,1905100

2/25/2014,DILD,351,358,348,349,2228200

2/25/2014,DKFT,397,397,397,397,0

2/25/2014,DKFT-W,142,142,142,142,0

2/25/2014,DLTA,359000,359000,359000,359000,0

2/25/2014,DOID,103,103,99,101,7109100

2/25/2014,DSNG,2690,2695,2680,2690,689000

2/25/2014,DSSA,12900,12900,12900,12900,0

2/25/2014,DVLA,2075,2075,2075,2075,0

2/25/2014,DYAN,229,234,228,230,873800

2/25/2014,ELSA,420,423,416,422,21654500

2/25/2014,EMDE,111,111,111,111,0

2/25/2014,EMTK,5750,5750,5750,5750,0

2/25/2014,ENRG,102,103,97,97,248343400

2/25/2014,EPMT,3700,3700,3700,3700,0

2/25/2014,ERAA,1500,1515,1475,1490,18406300

2/25/2014,ERTX,350,350,350,350,0

2/25/2014,ESTI,215,215,215,215,0

2/25/2014,EXCL,4445,4465,4310,4370,4508900

2/25/2014,FAST,2450,2450,2450,2450,0

2/25/2014,FASW,1645,1645,1635,1640,138900

2/25/2014,FISH,1900,1900,1900,1900,0

2/25/2014,FMII,425,425,425,425,630000

2/25/2014,FORU,239,245,234,234,2014900

2/25/2014,FPNI,110,110,110,110,0

2/25/2014,FREN,65,67,63,63,4765700

2/25/2014,GAMA,51,67,50,63,169866100

2/25/2014,GAMA-W,20,20,20,20,0

2/25/2014,GEMS,1850,1850,1850,1850,0

2/25/2014,GGRM,47000,48350,46500,47000,1305600

2/25/2014,GIAA,483,484,483,483,1559900

2/25/2014,GJTL,2200,2220,2125,2150,3157700

2/25/2014,GMCW,860,860,860,860,0

2/25/2014,GOLD,390,390,390,390,0

2/25/2014,GTBO,745,745,685,690,3806500

2/25/2014,HADE,50,50,50,50,0

2/25/2014,HDFA,230,230,230,230,0

2/25/2014,HDTX,415,415,415,415,0

2/25/2014,HERO,2725,2800,2725,2730,318000

2/25/2014,HERO-R,1,1,1,1,0

2/25/2014,HEXA,3770,3800,3745,3765,156500

2/25/2014,HITS,335,335,335,335,0

2/25/2014,HOTL,163,163,162,163,6020300

2/25/2014,HRUM,2425,2425,2345,2345,5220800

2/25/2014,IATA,104,105,95,97,43916500

2/25/2014,IBST,5900,5900,5900,5900,0

2/25/2014,ICBP,11250,11350,11200,11250,4743600

2/25/2014,IIKP,1900,1900,1900,1900,0

2/25/2014,IKBI,855,855,855,855,0

2/25/2014,IMAS,5225,5225,5150,5200,52700

2/25/2014,IMJS,650,650,650,650,0

2/25/2014,INAF,175,175,172,173,1971900

2/25/2014,INCO,2475,2505,2415,2415,6128100

2/25/2014,INDF,7000,7050,6925,6975,5566600

2/25/2014,INDY,560,565,555,555,3178900

2/25/2014,INKP,1370,1375,1360,1365,1107000

2/25/2014,INTD,380,380,380,380,0

2/25/2014,INTP,22000,22425,21575,21900,1847400

2/25/2014,INVS,1770,1770,1650,1730,818400

2/25/2014,ISAT,4005,4005,3990,4000,957400

2/25/2014,ISSP,185,186,176,177,8889300

2/25/2014,ITMA,13900,13900,13900,13900,0

2/25/2014,ITMG,25975,26225,25375,25375,1920700

2/25/2014,ITTG,82,82,82,82,0

2/25/2014,JECC,2800,2800,2800,2800,0

2/25/2014,JPFA,1645,1665,1635,1645,7003600

2/25/2014,JRPT,810,810,810,810,0

2/25/2014,JSMR,5450,5500,5400,5425,4422700

2/25/2014,JSPT,750,750,750,750,0

2/25/2014,KAEF,775,775,745,755,5320400

2/25/2014,KBLI,138,138,130,136,2025300

2/25/2014,KBLM,157,157,157,157,0

2/25/2014,KBLV-W2,440,440,440,440,0

2/25/2014,KDSI,380,380,380,380,0

2/25/2014,KIJA,225,227,220,222,12214900

2/25/2014,KLBF,1450,1475,1430,1435,23301700

2/25/2014,KONI,250,250,250,250,0

2/25/2014,KPIG,1360,1395,1350,1370,1237100

2/25/2014,KPIG-R,1,1,1,1,0

2/25/2014,KRAS,490,490,486,487,1085300

2/25/2014,KREN,373,373,372,373,3512900

2/25/2014,KREN-W,185,185,185,185,0

2/25/2014,LCGP,450,457,445,445,89993000

2/25/2014,LCGP-W,5,5,5,5,0

2/25/2014,LEAD,2835,2855,2800,2850,740900

2/25/2014,LION,12100,12100,12100,12100,0

2/25/2014,LMSH,7025,7025,7025,7025,0

2/25/2014,LPCK,7400,7575,7250,7250,2671400

2/25/2014,LPGI,3350,3350,3350,3350,0

2/25/2014,LPIN,5275,5275,5275,5275,0

2/25/2014,LPKR,940,940,925,935,68451500

2/25/2014,LPLI,505,505,490,490,880300

2/25/2014,LPPF,13725,13725,13425,13575,2883100

2/25/2014,LSIP,1975,1985,1950,1950,19864000

2/25/2014,LTLS,730,730,725,730,520400

2/25/2014,MAIN,3595,3625,3500,3545,2534100

2/25/2014,MAMI,50,50,50,50,0

2/25/2014,MAMIP,600,600,600,600,0

2/25/2014,MAPI,6850,6975,6800,6825,1278800

2/25/2014,MAYA-R,1,1,1,1,0

2/25/2014,MBSS,1070,1090,1040,1045,399700

2/25/2014,MDLN,420,425,418,418,24592300

2/25/2014,MDRN,700,700,695,695,360900

2/25/2014,MEDC,2560,2570,2500,2500,2650800

2/25/2014,MERK,189000,189000,189000,189000,0

2/25/2014,META,250,254,249,250,100145300

2/25/2014,MFMI,190,190,190,190,0

2/25/2014,MITI,70,80,70,75,17784600

2/25/2014,MKPI,9000,9000,9000,9000,0

2/25/2014,MLBI,1085000,1085000,1085000,1085000,200

2/25/2014,MLPL,431,435,429,431,13795700

2/25/2014,MLPT,1015,1015,1010,1015,5455300

2/25/2014,MNCN,2470,2475,2430,2455,6645500

2/25/2014,MPMX,1190,1190,1165,1165,610200

2/25/2014,MPPA,2120,2130,2050,2095,24635100

2/25/2014,MREI,2500,2500,2500,2500,0

2/25/2014,MSKY,1975,2015,1955,1955,1029600

2/25/2014,MTLA,414,422,414,420,1255000

2/25/2014,MTSM,690,690,690,690,0

2/25/2014,MYOR,30600,30600,30400,30600,90500

2/25/2014,MYRX,575,580,570,575,54781300

2/25/2014,MYTX,215,215,215,215,0

2/25/2014,NELY,165,165,165,165,0

2/25/2014,NIPS,322,322,310,310,5221900

2/25/2014,NIRO,262,262,261,261,79988900

2/25/2014,NISP-R,1,1,1,1,0

2/25/2014,NOBU,620,625,615,620,6396900

2/25/2014,NRCA,765,780,750,750,3105000

2/25/2014,OCAP,450,450,450,450,0

2/25/2014,OMRE,340,340,340,340,0

2/25/2014,PADI,1785,1790,1785,1790,9547200

2/25/2014,PANR,464,464,461,462,4351400

2/25/2014,PBRX,404,408,398,399,6371400

2/25/2014,PDES,255,255,255,255,0

2/25/2014,PEGE,260,260,260,260,0

2/25/2014,PGAS,5000,5025,4930,4950,17219200

2/25/2014,PGLI,150,150,150,150,0

2/25/2014,PICO,168,168,168,168,0

2/25/2014,PKPK,99,104,95,96,2829700

2/25/2014,PLAS,1375,1380,1365,1370,14176000

2/25/2014,PLIN,1950,1950,1950,1950,0

2/25/2014,PNBN,820,835,820,825,6398500

2/25/2014,PNBS,108,109,106,109,9287700

2/25/2014,PNBS-W,48,48,47,48,3666600

2/25/2014,PNIN,785,785,710,720,1543700

2/25/2014,PNLF,269,270,264,266,25176300

2/25/2014,PNLF-W,135,137,132,134,19630300

2/25/2014,POOL,3300,3300,3300,3300,0

2/25/2014,POOL-W,1,1,1,1,0

2/25/2014,PSAB,2975,2995,2900,2975,584200

2/25/2014,PSKT,700,700,700,700,0

2/25/2014,PTBA,9275,9275,9150,9150,3123900

2/25/2014,PTIS,1030,1030,1030,1030,0

2/25/2014,PTPP,1415,1450,1405,1405,29936300

2/25/2014,PTRO,1395,1395,1370,1380,380100

2/25/2014,PWON,337,340,314,318,74456500

2/25/2014,R-ABFII,20870,20870,20870,20870,0

2/25/2014,RALS,1410,1410,1385,1385,2465200

2/25/2014,RANC,680,700,680,695,1348900

2/25/2014,RDTX,4900,4900,4900,4900,0

2/25/2014,RELI,485,485,485,485,0

2/25/2014,RODA,435,435,435,435,0

2/25/2014,ROTI,1180,1190,1170,1170,1768500

2/25/2014,RUIS,221,223,219,220,1118100

2/25/2014,SAFE,98,98,98,98,0

2/25/2014,SAME,2610,2635,2605,2605,3688100

2/25/2014,SCBD,3000,3000,3000,3000,0

2/25/2014,SCCO,4250,4250,4250,4250,0

2/25/2014,SCMA,2575,2580,2560,2580,5507100

2/25/2014,SCPI,29000,29000,29000,29000,0

2/25/2014,SGRO,1830,1830,1800,1800,422600

2/25/2014,SHID,350,350,350,350,0

2/25/2014,SIDO,890,900,875,880,22584900

2/25/2014,SILO,10500,10500,10025,10500,2866800

2/25/2014,SIMA,128,128,128,128,0

2/25/2014,SIMM,148,148,148,148,0

2/25/2014,SIMP,750,755,735,740,5724500

2/25/2014,SKBM,500,500,500,500,0

2/25/2014,SKLT,190,190,190,190,0

2/25/2014,SKYB,550,550,550,550,0

2/25/2014,SMBR,362,362,358,359,4257100

2/25/2014,SMCB,2395,2450,2360,2445,2919200

2/25/2014,SMDM,195,195,195,195,0

2/25/2014,SMGR,14950,15075,14600,14650,6913000

2/25/2014,SMMA,3440,3440,3440,3440,0

2/25/2014,SMMT,5825,5875,5825,5875,1170000

2/25/2014,SMRA,1075,1080,1035,1045,23344900

2/25/2014,SMSM,3545,3560,3545,3560,305100

2/25/2014,SONA,4800,4800,4800,4800,0

2/25/2014,SQBB,10500,10500,10500,10500,0

2/25/2014,SQBI,314500,315500,305000,305000,700

2/25/2014,SRIL,255,264,254,260,68530800

2/25/2014,SRTG,4690,4690,4690,4690,0

2/25/2014,SSIA,840,840,815,815,15669000

2/25/2014,SSMS,950,965,945,955,66265800

2/25/2014,STTP,1900,1900,1900,1900,0

2/25/2014,SUGI,464,466,461,461,78349400

2/25/2014,SUGI-W,341,341,341,341,0

2/25/2014,SUPR,6500,6500,6500,6500,0

2/25/2014,SUPR-W,1400,1400,1400,1400,0

2/25/2014,TAXI,1625,1635,1580,1590,9270200

2/25/2014,TBIG,6125,6175,6125,6150,1829300

2/25/2014,TBMS,8000,8000,8000,8000,0

2/25/2014,TELE,730,735,725,730,7870900

2/25/2014,TELE-W,422,422,416,416,415600

2/25/2014,TFCO,600,600,600,600,0

2/25/2014,TIFA,433,443,419,422,62132100

2/25/2014,TINS,1520,1535,1475,1475,17721600

2/25/2014,TIRA,1700,1700,1700,1700,0

2/25/2014,TKGA,2325,2325,2315,2315,201900

2/25/2014,TLKM,2380,2380,2285,2290,109895400

2/25/2014,TMAS,216,216,216,216,0

2/25/2014,TMPI,463,466,461,462,162728400

2/25/2014,TOTL,760,790,760,770,7326400

2/25/2014,TOTO,7450,7450,7450,7450,0

2/25/2014,TRAM,1740,1750,1730,1740,137659400

2/25/2014,TRIM,74,75,73,73,5952900

2/25/2014,TRIM-R,1,1,1,1,0

2/25/2014,TRIO,1510,1510,1510,1510,0

2/25/2014,TRIS,378,379,377,378,5268400

2/25/2014,TRST,300,300,300,300,0

2/25/2014,TRUB,50,50,50,50,0

2/25/2014,TRUS,422,422,422,422,0

2/25/2014,TSPC,3145,3220,3145,3200,347900

2/25/2014,TURI,650,655,650,655,321200

2/25/2014,ULTJ,4485,4510,4460,4475,53600

2/25/2014,UNIC,1850,1850,1850,1850,0

2/25/2014,UNTR,18600,18600,18425,18475,2381500

2/25/2014,UNTX,3700,3700,3700,3700,0

2/25/2014,UNVR,28400,28450,28125,28400,1219500

2/25/2014,VIVA,318,321,315,317,4857400

2/25/2014,WEHA,268,268,260,260,5392800

2/25/2014,WEHA-W,90,90,90,90,0

2/25/2014,WIIM,780,780,770,775,1627300

2/25/2014,WIKA,2020,2090,2005,2075,97851800

2/25/2014,WSKT,675,685,665,665,90284100

2/25/2014,XIIC,853,853,853,853,0

2014-02-24

silakan download datanya di sini

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

2/24/2014,AALI,23800,24075,23725,23800,1898600

2/24/2014,ABDA,4000,4000,4000,4000,0

2/24/2014,ACES,830,835,815,820,24740800

2/24/2014,ACST,2100,2100,2100,2100,200100

2/24/2014,ADES,2105,2120,2080,2085,376000

2/24/2014,ADHI,2300,2330,2270,2290,26196700

2/24/2014,ADMG,219,221,216,216,2087800

2/24/2014,ADRO,970,980,960,970,27364900

2/24/2014,AGRO-R,1,1,1,1,0

2/24/2014,AHAP,173,173,173,173,0

2/24/2014,AISA,1875,1945,1860,1920,7094900

2/24/2014,AKKU,305,305,305,305,0

2/24/2014,AKPI,790,790,790,790,0

2/24/2014,AKRA,4575,4600,4565,4590,8200300

2/24/2014,AKSI,125,125,125,125,0

2/24/2014,ALDO,690,695,685,685,5568900

2/24/2014,ALKA,600,600,600,600,0

2/24/2014,ALMI,300,300,300,300,0

2/24/2014,ALTO,560,560,550,550,3095800

2/24/2014,ALTO-W,310,310,310,310,0

2/24/2014,AMAG,215,229,215,229,1085900

2/24/2014,ANJT,1630,1630,1630,1630,0

2/24/2014,ANTM,1060,1070,1045,1050,28417100

2/24/2014,APIC,535,535,530,530,5675200

2/24/2014,APLN,232,240,232,237,29952600

2/24/2014,APOL,50,50,50,50,0

2/24/2014,ARGO,1150,1150,1150,1150,0

2/24/2014,ARII,735,735,725,735,4164100

2/24/2014,ARNA,800,825,790,800,3467100

2/24/2014,ASIA,50,50,50,50,0

2/24/2014,ASII,6975,7000,6750,6775,33404200

2/24/2014,ASJT,400,400,400,400,0

2/24/2014,ASMI,434,434,431,432,1863700

2/24/2014,ASRI,595,605,585,595,129806200

2/24/2014,ASSA,300,300,295,297,682000

2/24/2014,AUTO,3570,3765,3570,3745,6490800

2/24/2014,AUTO-R,1,1,1,1,0

2/24/2014,BACA-R,1,1,1,1,0

2/24/2014,BAEK,1550,1550,1550,1550,0

2/24/2014,BAJA,1225,1250,1220,1220,5881100

2/24/2014,BBCA,10475,10500,10325,10400,7509600

2/24/2014,BBKP,620,625,610,615,5755200

2/24/2014,BBKP-R,1,1,1,1,0

2/24/2014,BBMD,1610,1610,1600,1610,3123600

2/24/2014,BBNI,4725,4725,4655,4655,26685500

2/24/2014,BBNP,1480,1480,1480,1480,0

2/24/2014,BBNP-R,1,1,1,1,0

2/24/2014,BBRI,9725,9850,9650,9650,45729500

2/24/2014,BBTN,1120,1145,1120,1130,39533900

2/24/2014,BCIC,50,50,50,50,0

2/24/2014,BCIP,482,482,465,470,8945800

2/24/2014,BDMN,4400,4400,4260,4300,2339400

2/24/2014,BEST,620,620,575,590,10790100

2/24/2014,BHIT,320,322,317,320,7636800

2/24/2014,BIMA,700,700,700,700,0

2/24/2014,BIPI,108,109,106,106,6074700

2/24/2014,BIPP-W,35,35,35,35,0

2/24/2014,BISI,615,630,615,625,2777700

2/24/2014,BJBR,1050,1050,1015,1030,9160600

2/24/2014,BJTM,463,470,461,466,10908300

2/24/2014,BKSL,171,175,169,171,107102400

2/24/2014,BKSW,431,431,431,431,0

2/24/2014,BKSW-R,1,1,1,1,0

2/24/2014,BLTA,196,196,196,196,0

2/24/2014,BMAS,320,320,320,320,0

2/24/2014,BMRI,9500,9650,9375,9400,36970800

2/24/2014,BMSR,180,180,180,180,0

2/24/2014,BMTR,2050,2105,2050,2095,2636300

2/24/2014,BNGA,930,940,930,935,443800

2/24/2014,BNII-R,1,1,1,1,0

2/24/2014,BNLI,1250,1260,1235,1250,182900

2/24/2014,BORN,154,155,153,153,3948600

2/24/2014,BPFI,420,420,420,420,0

2/24/2014,BRAM,2150,2150,2150,2150,0

2/24/2014,BRAU,171,174,171,171,5644300

2/24/2014,BRMS,232,233,227,230,10000700

2/24/2014,BSDE,1590,1595,1555,1560,16629000

2/24/2014,BSSR,1990,1990,1990,1990,0

2/24/2014,BSWD,1625,1625,1625,1625,0

2/24/2014,BTEK,1495,1500,1490,1490,6376100

2/24/2014,BTPN,4265,4305,4265,4295,228100

2/24/2014,BUMI,326,337,325,331,74612900

2/24/2014,BUVA,600,600,600,600,0

2/24/2014,BWPT,1360,1365,1335,1340,13569700

2/24/2014,CASS,1010,1040,985,995,730200

2/24/2014,CFIN,425,427,419,421,1144000

2/24/2014,CITA,940,940,940,940,0

2/24/2014,CMNP,3340,3340,3300,3315,374800

2/24/2014,CMPP,530,530,530,530,0

2/24/2014,CNKO,253,253,244,244,7478100

2/24/2014,CNTB,5000,5000,5000,5000,0

2/24/2014,CNTX,6550,6550,6550,6550,0

2/24/2014,COWL,498,505,494,494,22360200

2/24/2014,COWL-R,1,1,1,1,0

2/24/2014,CPGT,264,265,260,263,985600

2/24/2014,CPIN,4060,4195,4060,4170,12285300

2/24/2014,CPRO,50,50,50,50,0

2/24/2014,CTBN,4650,4650,4650,4650,0

2/24/2014,CTRA,1020,1040,1010,1010,19046100

2/24/2014,CTRP,745,760,745,750,6501700

2/24/2014,CTRS,2035,2065,1940,2050,3954500

2/24/2014,DART,540,600,540,565,461100

2/24/2014,DAVO,50,50,50,50,0

2/24/2014,DEFI,1170,1170,1170,1170,0

2/24/2014,DGIK,167,167,162,164,4098800

2/24/2014,DILD,355,356,352,352,974200

2/24/2014,DKFT,397,397,397,397,0

2/24/2014,DKFT-W,142,142,142,142,0

2/24/2014,DLTA,359000,359000,359000,359000,0

2/24/2014,DNET,750,775,750,765,1191400

2/24/2014,DOID,102,104,100,102,9772700

2/24/2014,DPNS,498,500,427,429,474900

2/24/2014,DSNG,2650,2695,2625,2690,890900

2/24/2014,DSSA,12900,12900,12900,12900,0

2/24/2014,DYAN,231,236,229,229,1094400

2/24/2014,ECII,3055,3075,3015,3015,628400

2/24/2014,ELSA,426,426,413,420,22802600

2/24/2014,EMDE,111,111,111,111,0

2/24/2014,EMTK,5750,5750,5750,5750,0

2/24/2014,ENRG,96,104,95,101,346692500

2/24/2014,EPMT,3700,3700,3700,3700,0

2/24/2014,ERAA,1480,1525,1475,1495,26148600

2/24/2014,ERTX,350,350,350,350,0

2/24/2014,ESTI,215,215,215,215,0

2/24/2014,EXCL,4510,4510,4435,4445,1801500

2/24/2014,FAST,2450,2450,2450,2450,0

2/24/2014,FASW,1650,1650,1640,1645,119800

2/24/2014,FISH,1900,1900,1900,1900,0

2/24/2014,FMII,430,430,430,430,0

2/24/2014,FPNI,110,110,110,110,0

2/24/2014,FREN,62,67,62,65,15844000

2/24/2014,GAMA,50,51,50,50,3376200

2/24/2014,GAMA-W,20,20,20,20,0

2/24/2014,GDYR,19100,19100,19000,19000,9100

2/24/2014,GEMS,1850,1850,1850,1850,0

2/24/2014,GGRM,47900,48400,47475,47850,571700

2/24/2014,GIAA,485,485,481,483,1825700

2/24/2014,GJTL,2290,2300,2175,2200,2969700

2/24/2014,GMCW,860,860,860,860,0

2/24/2014,GOLD,390,390,390,390,0

2/24/2014,GTBO,775,800,715,730,4061100

2/24/2014,GZCO,108,108,104,105,2642800

2/24/2014,HADE,50,50,50,50,0

2/24/2014,HDFA,230,230,230,230,0

2/24/2014,HDTX,415,415,415,415,0

2/24/2014,HERO-R,1,1,1,1,0

2/24/2014,HEXA,3805,3805,3770,3770,116500

2/24/2014,HITS,335,335,335,335,0

2/24/2014,HOME,420,428,420,425,1540500

2/24/2014,HOTL,164,165,163,164,6747500

2/24/2014,HRUM,2415,2440,2400,2400,2748400

2/24/2014,IATA,92,104,92,98,55580100

2/24/2014,IBST,5900,5900,5900,5900,0

2/24/2014,ICBP,10950,11200,10850,11200,4633200

2/24/2014,IIKP,1900,1900,1900,1900,0

2/24/2014,IKBI,855,855,855,855,0

2/24/2014,IMAS,5175,5200,5125,5200,200400

2/24/2014,INAF,175,178,174,175,1658400

2/24/2014,INCO,2570,2600,2455,2465,8048800

2/24/2014,INDF,7000,7075,6975,6975,4710200

2/24/2014,INDY,565,575,560,565,5705700

2/24/2014,INKP,1360,1390,1360,1365,1802500

2/24/2014,INPP,146,146,146,146,0

2/24/2014,INRU,1000,1000,1000,1000,0

2/24/2014,INTD,380,380,380,380,0

2/24/2014,INTP,22650,22775,22250,22250,1546700

2/24/2014,INVS,1835,1840,1700,1725,9771200

2/24/2014,INVS-W,1500,1500,1500,1500,0

2/24/2014,ISAT,3995,4075,3995,4010,2468000

2/24/2014,ISSP,186,192,181,182,15255600

2/24/2014,ITMA,13900,13900,13900,13900,0

2/24/2014,ITMG,26600,26875,25950,25950,1420800

2/24/2014,ITTG,82,82,82,82,0

2/24/2014,JECC,2800,2800,2800,2800,0

2/24/2014,JKON,520,535,510,530,942500

2/24/2014,JPFA,1625,1670,1625,1640,5374200

2/24/2014,JRPT,810,810,810,810,0

2/24/2014,JSMR,5500,5525,5450,5450,5419600

2/24/2014,JSPT,750,750,750,750,0

2/24/2014,KAEF,770,795,765,765,6575500

2/24/2014,KBLV,615,615,615,615,0

2/24/2014,KBLV-W2,440,440,440,440,0

2/24/2014,KIJA,229,229,223,225,13050400

2/24/2014,KLBF,1480,1480,1450,1460,34501000

2/24/2014,KONI,250,250,250,250,0

2/24/2014,KPIG,1285,1370,1270,1360,1765100

2/24/2014,KPIG-R,1,1,1,1,0

2/24/2014,KRAS,490,492,487,490,1960900

2/24/2014,KREN,373,373,372,373,3591500

2/24/2014,KREN-W,185,185,185,185,0

2/24/2014,LCGP,450,455,446,449,89759300

2/24/2014,LCGP-W,5,5,5,5,0

2/24/2014,LEAD,2820,2840,2820,2840,140900

2/24/2014,LION,12100,12100,12100,12100,0

2/24/2014,LMSH,7025,7025,7025,7025,0

2/24/2014,LPCK,7150,7550,7125,7300,3190300

2/24/2014,LPKR,950,950,935,940,71438200

2/24/2014,LPLI,500,505,495,500,823600

2/24/2014,LPPF,13625,13850,13575,13700,2313600

2/24/2014,LSIP,1980,2005,1975,1975,17092100

2/24/2014,LTLS,730,740,730,735,746700

2/24/2014,MAIN,3525,3590,3525,3580,2424300

2/24/2014,MAMIP,600,600,600,600,0

2/24/2014,MAPI,7000,7000,6800,6825,1733700

2/24/2014,MAYA,1770,1800,1750,1785,132000

2/24/2014,MAYA-R,1,1,1,1,0

2/24/2014,MBSS,1075,1120,1055,1080,173100

2/24/2014,MDLN,434,434,415,419,36351000

2/24/2014,MEDC,2560,2560,2510,2545,256800

2/24/2014,MERK,189000,189000,189000,189000,0

2/24/2014,META,251,255,249,250,94605600

2/24/2014,MFMI,190,190,190,190,0

2/24/2014,MIDI,515,515,515,515,0

2/24/2014,MKPI,9000,9000,9000,9000,0

2/24/2014,MLBI,1080000,1085000,1080000,1085000,800

2/24/2014,MLPL,426,433,426,431,4939800

2/24/2014,MLPT,1010,1015,990,1015,636400

2/24/2014,MNCN,2475,2480,2445,2460,11689600

2/24/2014,MPMX,1170,1205,1170,1180,2475100

2/24/2014,MPPA,2145,2160,2115,2120,1440500

2/24/2014,MREI,2500,2500,2500,2500,0

2/24/2014,MSKY,1975,1980,1975,1975,1215900

2/24/2014,MTDL,328,328,322,324,1428600

2/24/2014,MTFN,107,114,104,109,2453300

2/24/2014,MTSM,690,690,690,690,0

2/24/2014,MYOR,30200,30675,30200,30600,12300

2/24/2014,MYRX,570,580,565,575,62317400

2/24/2014,NELY,165,165,165,165,0

2/24/2014,NIPS,306,316,305,312,6782000

2/24/2014,NIRO,262,262,261,262,79622900

2/24/2014,NIRO-W,152,152,152,152,0

2/24/2014,NISP-R,1,1,1,1,0

2/24/2014,NOBU,625,630,620,620,15243600

2/24/2014,NRCA,760,790,760,765,3177300

2/24/2014,NRCA-W,140,140,140,140,0

2/24/2014,OCAP,450,450,450,450,0

2/24/2014,OMRE,340,340,340,340,0

2/24/2014,PADI,1785,1790,1785,1785,7723400

2/24/2014,PANR,465,466,462,464,5671700

2/24/2014,PANS,4000,4000,3970,3970,45700

2/24/2014,PBRX,390,409,390,404,8013100

2/24/2014,PGAS,5050,5050,4980,5000,8116400

2/24/2014,PGLI,150,150,150,150,0

2/24/2014,PICO,168,168,168,168,0

2/24/2014,PKPK,99,104,93,99,4340900

2/24/2014,PLAS,1375,1380,1375,1375,16867100

2/24/2014,PLIN,1950,1950,1950,1950,0

2/24/2014,PNBN,820,835,815,820,6694600

2/24/2014,PNBS,108,109,106,109,10050400

2/24/2014,PNIN,790,790,720,720,966900

2/24/2014,PNLF,267,269,263,266,38903300

2/24/2014,PNLF-W,135,138,132,134,29167800

2/24/2014,PNSE,560,560,560,560,0

2/24/2014,POOL,3300,3300,3300,3300,0

2/24/2014,POOL-W,1,1,1,1,0

2/24/2014,PSAB,3200,3200,2900,2960,404300

2/24/2014,PSKT,700,700,700,700,0

2/24/2014,PTBA,9325,9325,9225,9225,2679600

2/24/2014,PTIS,1030,1030,1030,1030,0

2/24/2014,PTPP,1415,1435,1405,1405,13796400

2/24/2014,PTRO,1385,1400,1370,1395,449500

2/24/2014,PTSP,4000,4000,4000,4000,0

2/24/2014,PWON,346,349,337,337,26172500

2/24/2014,R-ABFII,20870,20870,20870,20870,0

2/24/2014,RALS,1370,1405,1370,1390,2441400

2/24/2014,RDTX,4900,4900,4900,4900,0

2/24/2014,RELI,485,485,485,485,0

2/24/2014,RMBA,510,510,510,510,0

2/24/2014,RODA,435,435,435,435,0

2/24/2014,ROTI,1195,1200,1180,1190,4067000

2/24/2014,SAFE,98,98,98,98,0

2/24/2014,SAME,2605,2625,2605,2610,4910800

2/24/2014,SCBD,3000,3000,3000,3000,0

2/24/2014,SCCO,4250,4250,4250,4250,0

2/24/2014,SCMA,2600,2600,2550,2565,3611400

2/24/2014,SCPI,29000,29000,29000,29000,0

2/24/2014,SGRO,1835,1845,1825,1830,1694100

2/24/2014,SHID,350,350,350,350,0

2/24/2014,SIDO,905,905,890,890,25550200

2/24/2014,SIMA,128,128,128,128,0

2/24/2014,SIMM,148,148,148,148,0

2/24/2014,SIMP,760,770,750,750,15284700

2/24/2014,SKBM,500,500,500,500,0

2/24/2014,SKLT,190,190,190,190,0

2/24/2014,SKYB,550,550,550,550,0

2/24/2014,SMBR,363,365,360,360,5981600

2/24/2014,SMCB,2440,2465,2400,2425,4019100

2/24/2014,SMDM,195,195,195,195,0

2/24/2014,SMDR,2900,2900,2900,2900,0

2/24/2014,SMGR,15100,15200,14900,14900,5200700

2/24/2014,SMMA,3440,3440,3440,3440,0

2/24/2014,SMMT,5825,5850,5825,5850,1022400

2/24/2014,SMRA,1055,1085,1050,1060,42235900

2/24/2014,SMSM,3560,3560,3530,3560,125000

2/24/2014,SOBI,2020,2020,2020,2020,0

2/24/2014,SONA,4800,4800,4800,4800,0

2/24/2014,SQBB,10500,10500,10500,10500,0

2/24/2014,SQBI,314000,314000,314000,314000,0

2/24/2014,SRIL,251,255,241,253,55425500

2/24/2014,SRSN,50,50,50,50,0

2/24/2014,SSIA,835,840,820,830,22347600

2/24/2014,SSMS,950,955,945,950,76146300

2/24/2014,STAR,50,51,50,50,22600200

2/24/2014,STTP,1900,1900,1900,1900,0

2/24/2014,SUGI,463,466,463,463,68736500

2/24/2014,SUPR-W,1400,1400,1400,1400,0

2/24/2014,TAXI,1675,1690,1610,1620,7877500

2/24/2014,TBIG,6200,6200,6050,6075,523000

2/24/2014,TBLA,466,467,461,467,799300

2/24/2014,TBMS,8000,8000,8000,8000,0

2/24/2014,TCID,13100,13100,13000,13000,24300

2/24/2014,TELE,730,740,725,730,3533600

2/24/2014,TELE-W,419,435,416,422,570100

2/24/2014,TFCO,600,600,600,600,0

2/24/2014,TIFA,454,454,429,432,82416400

2/24/2014,TINS,1485,1530,1475,1510,28389200

2/24/2014,TIRA,1700,1700,1700,1700,0

2/24/2014,TKGA,2315,2325,2315,2325,195600

2/24/2014,TLKM,2400,2420,2365,2375,116059400

2/24/2014,TMPI,460,464,460,462,107597900

2/24/2014,TOTL,770,795,760,770,9576600

2/24/2014,TRAM,1735,1750,1730,1735,164939500

2/24/2014,TRIM,70,80,70,73,16607700

2/24/2014,TRIM-R,1,1,1,1,0

2/24/2014,TRIO,1510,1510,1510,1510,0

2/24/2014,TRIS,379,379,377,378,7238700

2/24/2014,TRIS-W,80,80,80,80,0

2/24/2014,TRST,300,300,300,300,591300

2/24/2014,TRUB,50,50,50,50,0

2/24/2014,TRUS,422,422,422,422,0

2/24/2014,TSPC,3100,3190,3100,3130,182400

2/24/2014,TURI,655,655,650,655,1514200

2/24/2014,ULTJ,4475,4540,4475,4485,256900

2/24/2014,UNIC,1850,1850,1850,1850,0

2/24/2014,UNTR,18600,18675,18400,18525,1675300

2/24/2014,UNTX,3700,3700,3700,3700,0

2/24/2014,UNVR,28400,28500,28225,28375,772400

2/24/2014,VIVA,323,325,316,318,10786600

2/24/2014,WEHA,271,271,267,268,6559700

2/24/2014,WEHA-W,90,90,90,90,0

2/24/2014,WIIM,780,790,780,780,589900

2/24/2014,WIKA,1995,2025,1985,2005,36767100

2/24/2014,WINS,745,785,735,760,814800

2/24/2014,WSKT,670,690,665,670,71947700

2/24/2014,YULE,136,136,136,136,0

2/24/2014,ZBRA,85,85,85,85,0

2014-02-21

silakan download datanya di sini

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

2/21/2014,AALI,23800,24075,23500,23500,2148600

2/21/2014,ABBA,95,95,85,91,876400

2/21/2014,ABDA,4475,4000,4000,4000,4200

2/21/2014,ABMM,2990,2985,2985,2985,10000

2/21/2014,ACES,850,850,815,830,7450700

2/21/2014,ACST,2100,2100,2075,2100,605000

2/21/2014,ADES,2080,2140,2100,2105,253900

2/21/2014,ADHI,2200,2325,2200,2310,48678500

2/21/2014,ADMF,9450,9500,9450,9450,3400

2/21/2014,ADMG,217,220,217,218,374100

2/21/2014,ADRO,985,990,970,970,57328300

2/21/2014,AGRO,115,117,113,113,309800

2/21/2014,AHAP,173,173,173,173,0

2/21/2014,AIMS,800,800,760,760,8100

2/21/2014,AISA,1875,1915,1875,1875,3895900

2/21/2014,AKKU,305,305,305,305,0

2/21/2014,AKPI,800,790,760,790,11300

2/21/2014,AKRA,4550,4590,4550,4575,6805400

2/21/2014,AKSI,125,125,125,125,0

2/21/2014,ALDO,695,695,685,690,2434000

2/21/2014,ALKA,600,600,600,600,0

2/21/2014,ALMI,300,300,300,300,500

2/21/2014,ALTO,560,565,555,555,3375500

2/21/2014,AMAG,208,217,209,217,628700

2/21/2014,AMFG,6900,6900,6900,6900,0

2/21/2014,AMRT,445,458,445,447,1987300

2/21/2014,ANJT,1630,1630,1630,1630,0

2/21/2014,ANTM,1045,1065,1050,1055,21363900

2/21/2014,APEX,2605,2610,2605,2610,33100

2/21/2014,APIC,530,535,525,535,6880500

2/21/2014,APII,232,237,235,236,40000

2/21/2014,APLI,60,60,58,59,15800

2/21/2014,APLN,230,236,229,234,25399500

2/21/2014,APOL,50,50,50,50,0

2/21/2014,ARGO,1150,1150,1150,1150,0

2/21/2014,ARII,740,735,725,735,4735300

2/21/2014,ARNA,825,835,810,820,4499400

2/21/2014,ARTA,200,203,203,203,100

2/21/2014,ARTI,173,176,175,175,212300

2/21/2014,ASBI,500,500,500,500,5000

2/21/2014,ASDM,680,690,685,690,11400

2/21/2014,ASGR,1815,1840,1800,1840,126900

2/21/2014,ASIA,50,50,50,50,0

2/21/2014,ASII,6950,6975,6875,6975,39134100

2/21/2014,ASJT,400,400,400,400,0

2/21/2014,ASMI,432,434,432,434,3732400

2/21/2014,ASRI,575,600,575,595,176153100

2/21/2014,ASRM,990,990,990,990,0

2/21/2014,ASSA,301,308,296,300,122200

2/21/2014,ATPK,262,278,265,275,3057800

2/21/2014,AUTO,3490,3575,3490,3565,4967700

2/21/2014,BABP,134,137,133,133,2182100

2/21/2014,BACA,80,81,79,80,88700

2/21/2014,BAEK,1550,1550,1550,1550,0

2/21/2014,BAJA,1245,1250,1220,1225,2353200

2/21/2014,BAPA,61,63,61,61,31500

2/21/2014,BATA,980,1000,985,1000,23700

2/21/2014,BAYU,400,410,410,410,100

2/21/2014,BBCA,10500,10525,10425,10450,12990300

2/21/2014,BBKP,605,620,605,615,5201900

2/21/2014,BBLD,870,885,880,885,177500

2/21/2014,BBMD,1605,1615,1605,1610,3128400

2/21/2014,BBNI,4515,4770,4515,4725,58135800

2/21/2014,BBNP,1480,1480,1480,1480,0

2/21/2014,BBRI,9625,9700,9575,9650,51415800

2/21/2014,BBRM,158,158,158,158,500

2/21/2014,BBTN,1105,1140,1105,1130,95369700

2/21/2014,BCAP,1160,1160,1130,1130,16500

2/21/2014,BCIC,50,50,50,50,0

2/21/2014,BCIP,473,481,470,472,4746800

2/21/2014,BDMN,4405,4420,4350,4355,2378900

2/21/2014,BEKS,87,89,87,88,269800

2/21/2014,BEST,560,595,565,590,21488000

2/21/2014,BFIN,2100,2100,2100,2100,1374800

2/21/2014,BHIT,321,324,319,320,10105300

2/21/2014,BIMA,700,700,700,700,0

2/21/2014,BINA,240,248,241,242,8200

2/21/2014,BIPI,106,109,107,107,18295200

2/21/2014,BIPP,87,88,87,87,3500

2/21/2014,BISI,630,650,610,615,5646300

2/21/2014,BJBR,945,1100,945,1045,33079100

2/21/2014,BJTM,455,464,453,463,10489000

2/21/2014,BKDP,70,74,74,74,100

2/21/2014,BKSL,167,171,167,171,137808300

2/21/2014,BKSW,431,431,431,431,0

2/21/2014,BLTA,196,196,196,196,0

2/21/2014,BMAS,310,320,314,320,8300

2/21/2014,BMRI,9250,9425,9225,9425,48989200

2/21/2014,BMSR,180,180,180,180,0

2/21/2014,BMTR,2115,2115,2075,2110,5203000

2/21/2014,BNBA,169,169,168,169,94500

2/21/2014,BNBR,50,50,50,50,0

2/21/2014,BNGA,920,935,925,930,894300

2/21/2014,BNII,305,313,306,310,1441100

2/21/2014,BNLI,1240,1260,1235,1245,182300

2/21/2014,BORN,151,155,151,153,8118000

2/21/2014,BPFI,420,420,420,420,0

2/21/2014,BRAM,2150,2150,2150,2150,0

2/21/2014,BRAU,171,173,171,171,2628600

2/21/2014,BRMS,227,233,220,232,9552600

2/21/2014,BRNA,479,470,470,470,2100

2/21/2014,BRPT,351,354,351,354,691200

2/21/2014,BSDE,1580,1600,1560,1580,28536300

2/21/2014,BSIM,252,250,250,250,316800

2/21/2014,BSSR,1990,1990,1990,1990,0

2/21/2014,BSWD,1625,1625,1625,1625,0

2/21/2014,BTEK,1495,1535,1500,1500,7311600

2/21/2014,BTEL,50,50,50,50,0

2/21/2014,BTON,615,615,615,615,0

2/21/2014,BTPN,4270,4275,4240,4265,294200

2/21/2014,BUDI,105,105,105,105,0

2/21/2014,BULL,50,50,50,50,200

2/21/2014,BUMI,323,328,324,326,29199700

2/21/2014,BUVA,595,600,595,600,26300

2/21/2014,BVIC,119,125,120,123,1563000

2/21/2014,BWPT,1330,1365,1335,1360,47177200

2/21/2014,BYAN,8675,8700,8650,8650,9000

2/21/2014,CANI,264,266,265,266,148300

2/21/2014,CASS,925,1080,940,1000,10514800

2/21/2014,CEKA,1350,1350,1310,1340,14300

2/21/2014,CENT,196,205,196,198,801700

2/21/2014,CFIN,423,427,422,422,508100

2/21/2014,CITA,940,940,940,940,0

2/21/2014,CKRA,200,200,200,200,0

2/21/2014,CLPI,605,625,605,620,122100

2/21/2014,CMNP,3330,3355,3290,3340,461000

2/21/2014,CMPP,530,530,530,530,0

2/21/2014,CNKO,253,256,252,252,50284400

2/21/2014,CNTB,5000,5000,5000,5000,0

2/21/2014,CNTX,6600,6550,6550,6550,500

2/21/2014,COWL,500,510,498,498,34509900

2/21/2014,CPGT,265,267,264,265,592400

2/21/2014,CPIN,4025,4050,4000,4050,9421800

2/21/2014,CPRO,50,50,50,50,1000

2/21/2014,CSAP,197,202,197,197,233400

2/21/2014,CTBN,4650,4650,4650,4650,0

2/21/2014,CTRA,995,1045,995,1025,34808700

2/21/2014,CTRP,745,765,740,755,17970300

2/21/2014,CTRS,1930,2035,1950,2015,2077600

2/21/2014,CTTH,66,66,66,66,0

2/21/2014,DART,510,555,510,545,469600

2/21/2014,DAVO,50,50,50,50,0

2/21/2014,DEFI,1170,1170,1170,1170,0

2/21/2014,DEWA,50,50,50,50,5005800

2/21/2014,DGIK,163,169,164,166,4595200

2/21/2014,DILD,352,356,350,355,930600

2/21/2014,DKFT,397,397,397,397,0

2/21/2014,DLTA,359000,359000,359000,359000,0

2/21/2014,DNET,750,755,750,755,811900

2/21/2014,DOID,102,104,100,102,22522200

2/21/2014,DPNS,405,500,410,495,464000

2/21/2014,DSFI,51,52,51,52,300

2/21/2014,DSNG,2600,2700,2590,2650,815900

2/21/2014,DSSA,12900,12900,12900,12900,4000

2/21/2014,DUTI,3950,4320,4150,4320,69500

2/21/2014,DVLA,2065,2080,2070,2080,900

2/21/2014,DYAN,229,241,225,231,1243500

2/21/2014,ECII,3015,3080,3010,3055,504300

2/21/2014,EKAD,423,423,419,419,163500

2/21/2014,ELSA,428,430,426,426,26399100

2/21/2014,ELTY,50,50,50,50,31800

2/21/2014,EMDE,112,112,110,111,5300

2/21/2014,EMTK,5750,5750,5750,5750,0

2/21/2014,ENRG,92,97,93,95,221220700

2/21/2014,EPMT,3700,3700,3700,3700,0

2/21/2014,ERAA,1450,1485,1435,1475,31053500

2/21/2014,ERTX,350,350,350,350,0

2/21/2014,ESSA,1650,1650,1640,1640,700

2/21/2014,ESTI,215,215,215,215,0

2/21/2014,ETWA,340,330,310,330,209400

2/21/2014,EXCL,4480,4515,4455,4500,2544600

2/21/2014,FAST,2460,2450,2350,2450,1200

2/21/2014,FASW,1655,1655,1650,1650,129500

2/21/2014,FISH,1900,1900,1900,1900,100

2/21/2014,FMII,420,430,425,430,1050000

2/21/2014,FORU,238,239,227,236,38900

2/21/2014,FPNI,110,110,110,110,0

2/21/2014,FREN,61,64,60,62,8678500

2/21/2014,GAMA,51,51,50,50,9003400

2/21/2014,GDST,91,91,89,90,130800

2/21/2014,GDYR,19000,19000,19000,19000,0

2/21/2014,GEMA,450,461,431,460,147200

2/21/2014,GEMS,1850,1850,1850,1850,0

2/21/2014,GGRM,46975,47900,46800,47900,1232300

2/21/2014,GIAA,484,485,483,483,16837500

2/21/2014,GJTL,2280,2300,2275,2290,715700

2/21/2014,GLOB,1185,1300,1155,1300,376300

2/21/2014,GMCW,860,860,860,860,0

2/21/2014,GMTD,5500,5500,5500,5500,0

2/21/2014,GOLD,390,390,390,390,0

2/21/2014,GPRA,152,156,152,152,43400

2/21/2014,GREN,114,117,110,112,170900

2/21/2014,GSMF,108,105,104,104,2000

2/21/2014,GTBO,795,815,760,760,3477300

2/21/2014,GWSA,168,168,162,162,217400

2/21/2014,GZCO,108,109,107,107,478600

2/21/2014,HADE,50,50,50,50,0

2/21/2014,HDFA,230,230,230,230,0

2/21/2014,HDTX,415,415,415,415,0

2/21/2014,HERO,2600,2650,2615,2630,28900

2/21/2014,HEXA,3780,3835,3770,3800,1717700

2/21/2014,HITS,335,335,335,335,0

2/21/2014,HMSP,68900,68900,68600,68700,2500

2/21/2014,HOME,429,429,429,429,1600000

2/21/2014,HOTL,164,165,163,165,7202900

2/21/2014,HRUM,2460,2475,2415,2420,8816000

2/21/2014,IATA,94,99,90,94,54575000

2/21/2014,IBST,5900,5900,5900,5900,50000

2/21/2014,ICBP,10800,10950,10800,10900,4954400

2/21/2014,ICON,352,440,303,340,20600

2/21/2014,IGAR,300,303,303,303,100

2/21/2014,IIKP,1900,1900,1900,1900,0

2/21/2014,IKAI,119,120,117,117,629000

2/21/2014,IKBI,855,855,855,855,0

2/21/2014,IMAS,5125,5175,5075,5175,470300

2/21/2014,IMJS,655,655,650,655,20100

2/21/2014,INAF,174,179,175,175,1757600

2/21/2014,INAI,295,350,290,297,10400

2/21/2014,INCI,250,252,250,250,600

2/21/2014,INCO,2600,2630,2560,2570,4586200

2/21/2014,INDF,7050,7075,6975,7050,5059300

2/21/2014,INDR,760,800,800,800,500

2/21/2014,INDS,2550,2600,2560,2600,13100

2/21/2014,INDX,163,170,163,165,54300

2/21/2014,INDY,570,580,555,560,7160700

2/21/2014,INKP,1360,1375,1365,1365,1442200

2/21/2014,INPC,89,91,90,90,1304800

2/21/2014,INPP,147,164,146,146,1300

2/21/2014,INRU,1000,1000,1000,1000,0

2/21/2014,INTA,250,251,250,250,161400

2/21/2014,INTD,380,380,380,380,0

2/21/2014,INTP,22725,22850,22500,22775,1321800

2/21/2014,INVS,1460,1825,1440,1825,16855000

2/21/2014,IPOL,101,103,101,101,2622100

2/21/2014,ISAT,3995,4010,3995,3995,430500

2/21/2014,ISSP,175,192,175,186,39387100

2/21/2014,ITMA,13900,13900,13900,13900,0

2/21/2014,ITMG,27000,27275,26650,26650,959300

2/21/2014,ITTG,82,82,82,82,0

2/21/2014,JAWA,379,379,375,375,405200

2/21/2014,JECC,2800,2800,2800,2800,0

2/21/2014,JIHD,1500,1510,1500,1500,54500

2/21/2014,JKON,540,540,540,540,250000

2/21/2014,JKSW,70,84,83,83,200

2/21/2014,JPFA,1595,1645,1590,1625,8058200

2/21/2014,JPRS,283,285,282,283,263200

2/21/2014,JRPT,820,810,810,810,100

2/21/2014,JSMR,5350,5500,5325,5500,11634400

2/21/2014,JSPT,750,750,750,750,0

2/21/2014,JTPE,317,318,317,318,250500

2/21/2014,KAEF,760,790,760,775,11980100

2/21/2014,KARW,171,171,170,170,8300

2/21/2014,KBLI,140,145,137,138,462900

2/21/2014,KBLM,157,157,157,157,0

2/21/2014,KBLV,615,615,615,615,200

2/21/2014,KBRI,50,50,50,50,800

2/21/2014,KDSI,380,389,377,389,14000

2/21/2014,KIAS,146,149,146,149,504000

2/21/2014,KICI,278,283,275,279,4200

2/21/2014,KIJA,219,227,219,226,30595900

2/21/2014,KKGI,1750,1775,1720,1725,94100

2/21/2014,KLBF,1445,1470,1445,1470,82336800

2/21/2014,KOBX,265,270,270,270,2500

2/21/2014,KOIN,250,250,250,250,0

2/21/2014,KONI,250,250,250,250,0

2/21/2014,KPIG,1255,1290,1210,1250,91800

2/21/2014,KRAH,312,312,312,312,411200

2/21/2014,KRAS,485,492,485,490,1085000

2/21/2014,KREN,373,373,373,373,3363600

2/21/2014,LAMI,191,204,191,204,200

2/21/2014,LAPD,107,102,95,100,164300

2/21/2014,LCGP,423,450,423,450,99105900

2/21/2014,LEAD,2800,2800,2800,2800,30300

2/21/2014,LION,12100,12100,12100,12100,0

2/21/2014,LMAS,50,51,50,50,1500

2/21/2014,LMPI,201,211,201,201,15900

2/21/2014,LMSH,7025,7025,7025,7025,0

2/21/2014,LPCK,6600,7500,6650,7150,4308200

2/21/2014,LPGI,3400,3400,3400,3400,0

2/21/2014,LPIN,5100,5100,5100,5100,0

2/21/2014,LPKR,930,950,925,950,173522700

2/21/2014,LPLI,499,505,496,498,248600

2/21/2014,LPPF,13250,13850,13450,13600,4171500

2/21/2014,LPPS,199,203,199,201,165900

2/21/2014,LSIP,2020,2030,1970,1970,22394700

2/21/2014,LTLS,730,735,725,730,436700

2/21/2014,MAGP,105,106,103,104,131500

2/21/2014,MAIN,3395,3600,3395,3525,3345500

2/21/2014,MAMI,50,50,50,50,100

2/21/2014,MAMIP,600,600,600,600,0

2/21/2014,MAPI,6875,7050,6850,7000,3424700

2/21/2014,MASA,330,335,325,330,65500

2/21/2014,MAYA,1660,1750,1660,1690,68600

2/21/2014,MBSS,1090,1110,1055,1075,473900

2/21/2014,MBTO,323,320,319,319,7500

2/21/2014,MCOR,142,145,130,145,1000

2/21/2014,MDLN,429,436,425,434,11164000

2/21/2014,MDRN,700,690,675,690,621700

2/21/2014,MEDC,2490,2570,2480,2555,2538600

2/21/2014,MEGA,2000,2000,1965,2000,6100

2/21/2014,MERK,189000,189000,189000,189000,0

2/21/2014,META,253,255,247,250,106548600

2/21/2014,MFIN,700,705,700,700,2500

2/21/2014,MFMI,190,190,190,190,0

2/21/2014,MICE,406,409,404,409,85000

2/21/2014,MIDI,505,550,515,515,1800

2/21/2014,MIRA,56,57,55,56,436200

2/21/2014,MITI,70,72,67,69,1825000

2/21/2014,MKPI,9000,9000,9000,9000,0

2/21/2014,MLBI,1065000,1065000,1065000,1065000,0

2/21/2014,MLIA,510,520,520,520,100

2/21/2014,MLPL,440,443,430,430,10696100

2/21/2014,MLPT,1015,1015,1000,1015,37800

2/21/2014,MNCN,2475,2490,2475,2475,14667700

2/21/2014,MPMX,1155,1195,1155,1155,167200

2/21/2014,MPPA,2180,2205,2150,2160,46988700

2/21/2014,MRAT,469,475,470,470,13500

2/21/2014,MREI,2475,2500,2500,2500,600

2/21/2014,MSKY,1990,1990,1945,1980,150400

2/21/2014,MTDL,322,324,320,322,3263900

2/21/2014,MTFN,112,114,106,106,2410600

2/21/2014,MTLA,419,418,408,408,112100

2/21/2014,MTSM,690,690,690,690,0

2/21/2014,MYOH,451,462,450,461,175500

2/21/2014,MYOR,30150,30500,30100,30400,13500

2/21/2014,MYRX,570,575,565,570,64516100

2/21/2014,MYRXP,78,80,79,80,51300

2/21/2014,MYTX,215,215,215,215,0

2/21/2014,NAGA,155,155,155,155,0

2/21/2014,NELY,165,165,165,165,0

2/21/2014,NIKL,164,171,165,170,30600

2/21/2014,NIPS,302,308,301,304,1411800

2/21/2014,NIRO,262,264,260,262,59889400

2/21/2014,NISP,1245,1245,1245,1245,0

2/21/2014,NOBU,620,625,615,620,5258400

2/21/2014,NRCA,750,765,750,760,1143900

2/21/2014,OCAP,450,450,450,450,0

2/21/2014,OKAS,141,143,141,141,2000

2/21/2014,OMRE,340,340,340,340,0

2/21/2014,PADI,1785,1795,1775,1785,3315700

2/21/2014,PALM,345,364,350,360,69300

2/21/2014,PANR,460,466,459,464,8294400

2/21/2014,PANS,3900,4000,3900,4000,26800

2/21/2014,PBRX,387,390,383,390,3781500

2/21/2014,PDES,210,210,210,210,0

2/21/2014,PEGE,260,260,260,260,0

2/21/2014,PGAS,5075,5075,4990,5000,15505400

2/21/2014,PGLI,150,150,150,150,0

2/21/2014,PICO,168,168,168,168,0

2/21/2014,PJAA,1150,1250,1190,1250,110100

2/21/2014,PKPK,92,105,93,98,12011600

2/21/2014,PLAS,1370,1375,1365,1375,4010100

2/21/2014,PLIN,1950,1950,1950,1950,0

2/21/2014,PNBN,790,825,785,825,21315800

2/21/2014,PNBS,106,109,105,108,10282900

2/21/2014,PNIN,710,725,705,720,2149600

2/21/2014,PNLF,257,270,258,266,70256700

2/21/2014,PNSE,560,560,560,560,100

2/21/2014,POLY,93,95,93,94,224900

2/21/2014,POOL,2700,3300,3300,3300,100

2/21/2014,PRAS,200,216,200,210,43500

2/21/2014,PSAB,3400,3300,3200,3290,143900

2/21/2014,PSDN,155,190,170,190,200

2/21/2014,PSKT,700,700,700,700,0

2/21/2014,PTBA,9350,9375,9275,9325,2407000

2/21/2014,PTIS,1030,1030,1030,1030,0

2/21/2014,PTPP,1385,1420,1385,1405,32020800

2/21/2014,PTRO,1385,1390,1375,1385,223000

2/21/2014,PTSN,76,77,75,77,9600

2/21/2014,PTSP,4000,4000,4000,4000,0

2/21/2014,PUDP,480,500,490,500,2200

2/21/2014,PWON,344,350,343,344,23247600

2/21/2014,PYFA,149,152,152,152,100

2/21/2014,RAJA,600,600,595,600,13000

2/21/2014,RALS,1350,1385,1350,1370,2071100

2/21/2014,RANC,680,680,675,675,788500

2/21/2014,RBMS,96,98,91,97,16000

2/21/2014,RDTX,4900,4900,4900,4900,0

2/21/2014,RELI,440,485,460,485,4000

2/21/2014,RICY,162,171,160,171,476100

2/21/2014,RIGS,223,223,223,223,0

2/21/2014,RIMO,101,103,101,102,67200

2/21/2014,RMBA,525,510,510,510,12500

2/21/2014,RODA,435,435,435,435,0

2/21/2014,ROTI,1195,1205,1190,1190,2130100

2/21/2014,RUIS,224,228,219,220,606700

2/21/2014,SAFE,98,98,98,98,0

2/21/2014,SAME,2635,2645,2595,2605,6733300

2/21/2014,SCBD,3000,3000,3000,3000,0

2/21/2014,SCCO,4250,4250,4250,4250,0

2/21/2014,SCMA,2545,2575,2545,2570,4390800

2/21/2014,SCPI,29000,29000,29000,29000,0

2/21/2014,SDMU,365,366,364,366,177200

2/21/2014,SDPC,98,99,98,98,137700

2/21/2014,SDRA,860,860,850,860,261100

2/21/2014,SGRO,1840,1865,1835,1835,436400

2/21/2014,SHID,350,350,350,350,0

2/21/2014,SIAP,114,149,116,125,75000

2/21/2014,SIDO,905,910,895,895,21133300

2/21/2014,SILO,10500,10500,10450,10500,5099300

2/21/2014,SIMA,128,128,128,128,0

2/21/2014,SIMP,765,775,755,760,11973600

2/21/2014,SIPD,50,50,50,50,5109100

2/21/2014,SKBM,500,500,500,500,0

2/21/2014,SKLT,180,190,190,190,2000

2/21/2014,SKYB,550,550,550,550,0

2/21/2014,SMAR,6875,7000,6900,6900,600

2/21/2014,SMBR,358,365,359,363,12950900

2/21/2014,SMCB,2270,2425,2270,2410,11444400

2/21/2014,SMDM,195,195,195,195,0

2/21/2014,SMDR,2835,2900,2865,2900,439000

2/21/2014,SMGR,15100,15175,15025,15075,3941900

2/21/2014,SMMA,3435,3440,3440,3440,1000

2/21/2014,SMMT,5900,5875,5800,5850,500100

2/21/2014,SMRA,1000,1045,995,1045,53669400

2/21/2014,SMRU,330,330,330,330,0

2/21/2014,SMSM,3560,3580,3550,3560,1156900

2/21/2014,SOBI,2020,2020,2020,2020,0

2/21/2014,SONA,4800,4800,4800,4800,0

2/21/2014,SPMA,201,204,200,204,20500

2/21/2014,SQBB,10500,10500,10500,10500,0

2/21/2014,SQBI,314000,314000,314000,314000,0

2/21/2014,SQMI,620,620,590,620,1100

2/21/2014,SRAJ,231,235,230,230,100100

2/21/2014,SRIL,262,263,250,251,30435000

2/21/2014,SRSN,50,50,50,50,100

2/21/2014,SRTG,4750,4750,4750,4750,0

2/21/2014,SSIA,825,845,820,835,39532300

2/21/2014,SSMS,955,965,945,950,88523700

2/21/2014,SSTM,80,81,78,79,15700

2/21/2014,STAR,50,50,50,50,3700

2/21/2014,STTP,1900,1900,1900,1900,0

2/21/2014,SUGI,462,471,462,463,69795900

2/21/2014,SULI,73,74,72,74,49400

2/21/2014,SUPR,6525,6525,6525,6525,0

2/21/2014,TALF,400,400,396,400,126500

2/21/2014,TAXI,1675,1700,1665,1675,8412200

2/21/2014,TBIG,6200,6200,6125,6175,898500

2/21/2014,TBLA,471,471,465,466,186600

2/21/2014,TBMS,8000,8000,8000,8000,0

2/21/2014,TCID,13050,13250,13000,13000,19900

2/21/2014,TELE,735,740,730,735,2590500

2/21/2014,TFCO,600,600,600,600,0

2/21/2014,TGKA,2300,2300,2300,2300,0

2/21/2014,TIFA,451,467,449,451,35332400

2/21/2014,TINS,1460,1485,1455,1465,8188200

2/21/2014,TIRA,1700,1700,1700,1700,0

2/21/2014,TIRT,51,52,51,51,50500

2/21/2014,TKGA,2320,2320,2320,2320,173100

2/21/2014,TKIM,1650,1650,1600,1650,32900

2/21/2014,TLKM,2380,2420,2375,2400,122935900

2/21/2014,TMAS,205,225,220,220,300

2/21/2014,TMPI,454,460,454,460,56847600

2/21/2014,TMPO,152,160,143,155,149000

2/21/2014,TOBA,695,695,695,695,0

2/21/2014,TOTL,790,820,780,780,16868700

2/21/2014,TOTO,7700,7700,7700,7700,0

2/21/2014,TOWR,3400,3400,3400,3400,5006200

2/21/2014,TPIA,2465,2585,2465,2465,2700

2/21/2014,TPMA,293,295,270,295,3200

2/21/2014,TRAM,1705,1735,1705,1735,169951400

2/21/2014,TRIL,78,82,78,79,2040800

2/21/2014,TRIM,65,70,65,70,24387500

2/21/2014,TRIO,1410,1510,1350,1510,73000

2/21/2014,TRIS,379,380,374,379,8314300

2/21/2014,TRST,299,305,296,305,200

2/21/2014,TRUB,50,50,50,50,0

2/21/2014,TRUS,422,422,422,422,0

2/21/2014,TSPC,3100,3150,3100,3100,453500

2/21/2014,TURI,655,655,655,655,439100

2/21/2014,ULTJ,4510,4570,4475,4475,96900

2/21/2014,UNIC,1850,1850,1850,1850,0

2/21/2014,UNIT,259,270,220,259,40000

2/21/2014,UNSP,50,50,50,50,529700

2/21/2014,UNTR,18550,18725,18525,18600,3021200

2/21/2014,UNTX,3700,3700,3700,3700,0

2/21/2014,UNVR,28350,28525,28300,28400,1892800

2/21/2014,VICO,153,158,145,149,73400

2/21/2014,VIVA,323,327,323,323,5808800

2/21/2014,VOKS,820,825,820,825,48000

2/21/2014,VRNA,96,97,94,94,300

2/21/2014,WAPO,54,55,53,54,3300

2/21/2014,WEHA,266,271,266,270,5287600

2/21/2014,WICO,58,61,55,56,3692300

2/21/2014,WIIM,780,790,780,780,379300

2/21/2014,WIKA,1960,2010,1960,1995,58741500

2/21/2014,WINS,720,735,720,735,633600

2/21/2014,WOMF,240,263,246,249,24400

2/21/2014,WSKT,655,680,655,675,92231500

2/21/2014,YPAS,630,630,625,630,8700

2/21/2014,YULE,127,136,136,136,100

2/21/2014,ZBRA,85,85,85,85,200

2014-02-20

silakan download file txt  di sini

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

2/20/2014,AALI,23850,23875,23575,23750,1501600

2/20/2014,ABDA,4475,4475,4475,4475,0

2/20/2014,ACES,865,880,840,850,12665400

2/20/2014,ADES,2125,2125,2075,2080,336300

2/20/2014,ADHI,2185,2200,2155,2180,24681700

2/20/2014,ADRO,950,975,950,975,64787800

2/20/2014,AGRO-R,1,1,1,1,0

2/20/2014,AHAP,173,173,173,173,0

2/20/2014,AISA,1825,1900,1825,1875,6763100

2/20/2014,AKKU,305,305,305,305,0

2/20/2014,AKRA,4475,4570,4475,4535,10349400

2/20/2014,AKSI,125,125,125,125,0

2/20/2014,ALDO,700,700,690,695,3119800

2/20/2014,ALKA,600,600,600,600,0

2/20/2014,ALMI,300,300,300,300,0

2/20/2014,ALTO,565,565,560,560,3826500

2/20/2014,ALTO-W,310,310,310,310,0

2/20/2014,AMAG-W,55,55,55,55,0

2/20/2014,AMRT,448,450,444,445,2002100

2/20/2014,ANJT,1630,1630,1630,1630,0

2/20/2014,ANTM,1060,1065,1040,1045,22257600

2/20/2014,APIC,535,535,525,530,4760700

2/20/2014,APLN,235,236,229,230,27515200

2/20/2014,APOL,50,50,50,50,0

2/20/2014,ARGO,1150,1150,1150,1150,0

2/20/2014,ARII,740,740,730,740,4118700

2/20/2014,ARNA,830,835,825,825,1073100

2/20/2014,ARTA,200,200,200,200,0

2/20/2014,ASGR,1825,1825,1805,1815,98800

2/20/2014,ASIA,50,50,50,50,0

2/20/2014,ASII,6875,6950,6825,6900,42230600

2/20/2014,ASJT,400,400,400,400,0

2/20/2014,ASMI,435,435,429,432,919200

2/20/2014,ASRI,580,580,560,565,55158800

2/20/2014,ASRM,990,990,990,990,0

2/20/2014,ATPK,265,267,262,262,780400

2/20/2014,AUTO,3510,3535,3470,3490,5882400

2/20/2014,AUTO-R,1,1,1,1,0

2/20/2014,BABP,136,138,133,134,6993500

2/20/2014,BACA-R,1,1,1,1,0

2/20/2014,BAEK,1550,1550,1550,1550,0

2/20/2014,BAJA,1305,1315,1240,1245,8091600

2/20/2014,BBCA,10225,10400,10200,10400,16402600

2/20/2014,BBKP,610,610,605,605,3711800

2/20/2014,BBKP-R,1,1,1,1,0

2/20/2014,BBLD,870,870,870,870,250100

2/20/2014,BBMD,1605,1605,1595,1605,2523300

2/20/2014,BBNI,4435,4515,4430,4500,36031300

2/20/2014,BBNP,1480,1480,1480,1480,0

2/20/2014,BBNP-R,1,1,1,1,0

2/20/2014,BBRI,9375,9650,9375,9550,67226200

2/20/2014,BBTN,1100,1110,1080,1105,45571200

2/20/2014,BCIC,50,50,50,50,0

2/20/2014,BCIP,475,482,473,473,2864300

2/20/2014,BDMN,4410,4430,4295,4360,3858000

2/20/2014,BEST,570,580,555,560,13873100

2/20/2014,BEST-W,820,820,820,820,0

2/20/2014,BFIN,2100,2100,2100,2100,100000

2/20/2014,BHIT,321,328,319,321,28200500

2/20/2014,BIMA,700,700,700,700,0

2/20/2014,BINA,241,260,240,240,1085400

2/20/2014,BIPI,109,109,105,106,25100200

2/20/2014,BIPP-W,42,42,42,42,0

2/20/2014,BISI,600,640,590,630,16116700

2/20/2014,BJBR,960,960,945,945,2422300

2/20/2014,BJTM,459,460,453,455,945900

2/20/2014,BKSL,171,171,164,166,117410800

2/20/2014,BKSW,431,431,431,431,0

2/20/2014,BKSW-R,1,1,1,1,0

2/20/2014,BLTA,196,196,196,196,0

2/20/2014,BMRI,9100,9275,9100,9225,36751100

2/20/2014,BMSR,180,180,180,180,0

2/20/2014,BMTR,2070,2100,2040,2100,3853300

2/20/2014,BNGA,925,925,920,920,566500

2/20/2014,BNII,304,310,303,305,2681300

2/20/2014,BNII-R,1,1,1,1,0

2/20/2014,BORN,158,158,151,151,17487600

2/20/2014,BPFI,420,420,420,420,0

2/20/2014,BRAM,2150,2150,2150,2150,0

2/20/2014,BRAU,173,175,170,171,15062100

2/20/2014,BRMS,231,233,224,227,9478600

2/20/2014,BSDE,1545,1560,1510,1555,19336700

2/20/2014,BSSR,1990,1990,1990,1990,0

2/20/2014,BSWD,1625,1625,1625,1625,0

2/20/2014,BTEK,1505,1505,1490,1495,5944600

2/20/2014,BTON,615,615,615,615,0

2/20/2014,BTPN,4370,4370,4265,4270,68900

2/20/2014,BUDI,105,105,105,105,0

2/20/2014,BULL,50,50,50,50,0

2/20/2014,BULL-W,1,1,1,1,0

2/20/2014,BUMI,328,331,322,323,69319200

2/20/2014,BWPT,1350,1350,1310,1330,23243700

2/20/2014,CANI,272,272,263,264,1518000

2/20/2014,CASS,950,1110,920,925,10804000

2/20/2014,CITA,940,940,940,940,0

2/20/2014,CKRA,200,200,200,200,0

2/20/2014,CMNP,3340,3340,3275,3330,430800

2/20/2014,CMPP,530,530,530,530,0

2/20/2014,CNKO,249,259,249,253,67146500

2/20/2014,CNTB,5000,5000,5000,5000,0

2/20/2014,CNTX,6600,6600,6600,6600,0

2/20/2014,COWL,498,520,498,500,34333500

2/20/2014,COWL-R,1,1,1,1,0

2/20/2014,CPIN,3975,3995,3950,3995,4301400

2/20/2014,CTBN,4650,4650,4650,4650,0

2/20/2014,CTRA,1000,1000,975,985,40500500

2/20/2014,CTRP,755,760,740,745,7770600

2/20/2014,CTRS,2060,2060,1910,1930,2939600

2/20/2014,DART,510,510,505,510,601800

2/20/2014,DAVO,50,50,50,50,0

2/20/2014,DEFI,1170,1170,1170,1170,0

2/20/2014,DEWA,50,50,50,50,0

2/20/2014,DGIK,164,165,155,163,5826600

2/20/2014,DILD,351,354,350,352,2416700

2/20/2014,DKFT,397,397,397,397,0

2/20/2014,DKFT-W,142,142,142,142,0

2/20/2014,DLTA,359000,359000,359000,359000,0

2/20/2014,DNET,760,760,745,750,1193000

2/20/2014,DOID,103,104,101,102,17303300

2/20/2014,DPNS,405,405,405,405,0

2/20/2014,DSNG,2405,2600,2405,2600,1999300

2/20/2014,DSSA,12900,12900,12900,12900,0

2/20/2014,DYAN,230,235,226,229,1329600

2/20/2014,ECII,3000,3015,2975,3015,452300

2/20/2014,ELSA,431,432,421,428,88320900

2/20/2014,EMDE,112,112,112,112,0

2/20/2014,EMTK,5750,5750,5750,5750,0

2/20/2014,ENRG,94,96,92,92,245977600

2/20/2014,ERAA,1455,1455,1420,1450,13648200

2/20/2014,ERTX,350,350,350,350,0

2/20/2014,ESTI,215,215,215,215,0

2/20/2014,EXCL,4495,4495,4420,4470,2665400

2/20/2014,FASW,1660,1660,1655,1655,123500

2/20/2014,FISH,1900,1900,1900,1900,0

2/20/2014,FMII,420,420,420,420,690000

2/20/2014,FPNI,110,110,110,110,0

2/20/2014,FREN,64,64,60,61,12273600

2/20/2014,FREN-W,50,50,50,50,0

2/20/2014,GAMA-W,20,20,20,20,0

2/20/2014,GDYR,19000,19000,19000,19000,0

2/20/2014,GEMS,1850,1850,1850,1850,0

2/20/2014,GGRM,46750,47200,46500,46600,1380900

2/20/2014,GIAA,484,484,483,484,2443600

2/20/2014,GJTL,2305,2310,2260,2280,2183500

2/20/2014,GMCW,860,860,860,860,0

2/20/2014,GMTD,5500,5500,5500,5500,0

2/20/2014,GOLD,390,390,390,390,0

2/20/2014,GTBO,835,870,790,795,2787200

2/20/2014,HADE,50,50,50,50,0

2/20/2014,HDFA,230,230,230,230,0

2/20/2014,HDTX,415,415,415,415,0

2/20/2014,HERO,2550,2655,2550,2600,107500

2/20/2014,HERO-R,1,1,1,1,0

2/20/2014,HEXA,3715,3790,3650,3780,284800

2/20/2014,HITS,335,335,335,335,0

2/20/2014,HOME,429,429,429,429,1510000

2/20/2014,HOTL,164,164,163,164,5486800

2/20/2014,HRUM,2410,2465,2380,2450,10578700

2/20/2014,IATA,93,108,93,94,171637900

2/20/2014,IBST,5900,5900,5900,5900,0

2/20/2014,ICBP,10775,10875,10775,10775,6267900

2/20/2014,IIKP,1900,1900,1900,1900,0

2/20/2014,IKBI,855,855,855,855,0

2/20/2014,IMAS,5175,5175,5075,5125,324300

2/20/2014,IMJS,655,655,655,655,0

2/20/2014,INCO,2605,2615,2545,2600,10018400

2/20/2014,INDF,6950,7000,6925,7000,8700400

2/20/2014,INDR,760,760,760,760,0

2/20/2014,INDY,570,575,555,570,7539000

2/20/2014,INKP,1385,1385,1360,1360,2525900

2/20/2014,INPP,147,147,147,147,0

2/20/2014,INRU,1000,1000,1000,1000,0

2/20/2014,INTD,380,380,380,380,0

2/20/2014,INTP,22475,22650,22125,22650,1327400

2/20/2014,INVS,1560,1590,1450,1460,2856100

2/20/2014,INVS-W,700,700,700,700,0

2/20/2014,ISAT,4000,4005,3995,3995,2082200

2/20/2014,ISSP,172,176,169,175,17063600

2/20/2014,ITMA,13900,13900,13900,13900,0

2/20/2014,ITMG,26700,27350,26675,26975,1730400

2/20/2014,ITTG,82,82,82,82,0

2/20/2014,JECC,2800,2800,2800,2800,0

2/20/2014,JIHD,1500,1505,1490,1500,226600

2/20/2014,JKON,540,540,540,540,0

2/20/2014,JPFA,1600,1625,1570,1595,6349300

2/20/2014,JRPT,785,820,785,820,2066700

2/20/2014,JSMR,5425,5425,5250,5325,14011600

2/20/2014,JSPT,750,750,750,750,0

2/20/2014,JTPE,319,319,317,317,2755000

2/20/2014,KAEF,755,765,750,760,1803700

2/20/2014,KBLV-W2,440,440,440,440,0

2/20/2014,KIJA,223,223,216,219,9085900

2/20/2014,KLBF,1420,1440,1420,1440,64704500

2/20/2014,KONI,250,250,250,250,0

2/20/2014,KPIG-R,1,1,1,1,0

2/20/2014,KRAS,490,490,485,485,1608900

2/20/2014,KREN,372,373,372,373,3511000

2/20/2014,KREN-W,185,185,185,185,0

2/20/2014,LAPD,107,107,107,107,0

2/20/2014,LCGP,418,426,417,423,93410200

2/20/2014,LCGP-W,5,5,5,5,0

2/20/2014,LEAD,2840,2840,2800,2800,80500

2/20/2014,LION,12100,12100,12100,12100,0

2/20/2014,LMSH,7025,7025,7025,7025,0

2/20/2014,LPCK,6725,6825,6600,6600,1313200

2/20/2014,LPKR,935,935,915,930,64545500

2/20/2014,LPLI,510,510,498,499,524100

2/20/2014,LPPF,13500,13600,13250,13250,10557800

2/20/2014,LSIP,2000,2015,1950,1990,44273000

2/20/2014,LTLS,720,735,720,730,738900

2/20/2014,MAIN,3370,3400,3350,3390,2328300

2/20/2014,MAMIP,600,600,600,600,0

2/20/2014,MAPI,6800,6875,6525,6875,1691000

2/20/2014,MAYA,1750,1750,1600,1660,331700

2/20/2014,MAYA-R,1,1,1,1,0

2/20/2014,MBSS,1040,1100,1040,1090,510200

2/20/2014,MBTO,323,323,323,323,0

2/20/2014,MDLN,435,437,425,429,17668000

2/20/2014,MEGA,2000,2000,2000,2000,0

2/20/2014,MERK,189000,189000,189000,189000,0

2/20/2014,META,264,264,253,253,93308300

2/20/2014,MFMI,190,190,190,190,0

2/20/2014,MKPI,9000,9000,9000,9000,0

2/20/2014,MLBI,1065000,1065000,1065000,1065000,200

2/20/2014,MLPL,440,443,428,435,18495200

2/20/2014,MLPT,1000,1015,1000,1015,353400

2/20/2014,MNCN,2455,2470,2420,2470,21246100

2/20/2014,MPMX,1180,1180,1155,1155,472000

2/20/2014,MPPA,2100,2190,2100,2180,37756100

2/20/2014,MREI,2475,2475,2475,2475,0

2/20/2014,MSKY,2015,2015,1975,1990,338400

2/20/2014,MTDL,325,325,320,322,1384500

2/20/2014,MTFN,104,137,104,112,13088400

2/20/2014,MTSM,690,690,690,690,0

2/20/2014,MYOR,29500,30150,29500,30150,34300

2/20/2014,MYRX,570,575,565,570,102035700

2/20/2014,NELY,165,165,165,165,0

2/20/2014,NIPS,313,313,301,302,1551300

2/20/2014,NIRO,261,262,261,262,57510400

2/20/2014,NIRO-W,152,152,152,152,0

2/20/2014,NISP-R,1,1,1,1,0

2/20/2014,NOBU,630,635,620,620,5966100

2/20/2014,NRCA,760,760,730,750,1783600

2/20/2014,NRCA-W,140,140,140,140,0

2/20/2014,OCAP,450,450,450,450,0

2/20/2014,OKAS,141,141,141,141,0

2/20/2014,OMRE,340,340,340,340,0

2/20/2014,PADI,1775,1785,1775,1785,1837300

2/20/2014,PANR,461,463,459,460,4994900

2/20/2014,PBRX,394,395,386,387,5248200

2/20/2014,PDES,210,210,210,210,0

2/20/2014,PEGE,260,260,260,260,0

2/20/2014,PGAS,5050,5050,5000,5050,14433500

2/20/2014,PGLI,150,150,150,150,0

2/20/2014,PICO,168,168,168,168,0

2/20/2014,PJAA,1150,1150,1150,1150,0

2/20/2014,PLAS,1375,1375,1370,1370,4092300

2/20/2014,PLIN,1950,1950,1950,1950,0

2/20/2014,PNBN,795,795,770,790,11249600

2/20/2014,PNBS,104,109,103,106,29247800

2/20/2014,PNBS-W,48,51,46,49,23106200

2/20/2014,PNIN,720,720,705,710,632000

2/20/2014,PNLF,259,260,255,257,39385600

2/20/2014,PNLF-W,122,125,121,122,25238100

2/20/2014,POOL-W,1,1,1,1,0

2/20/2014,PSDN,155,155,155,155,0

2/20/2014,PSKT,700,700,700,700,0

2/20/2014,PTBA,9350,9350,9250,9300,3155200

2/20/2014,PTIS,1030,1030,1030,1030,0

2/20/2014,PTPP,1385,1385,1350,1370,12949500

2/20/2014,PTRO,1385,1390,1365,1385,344700

2/20/2014,PTSP,4000,4000,4000,4000,0

2/20/2014,PWON,347,349,344,344,27517100

2/20/2014,R-ABFII,20870,20870,20870,20870,0

2/20/2014,RALS,1360,1365,1350,1350,526900

2/20/2014,RANC,670,680,670,680,1832300

2/20/2014,RDTX,4900,4900,4900,4900,0

2/20/2014,RODA,435,435,435,435,0

2/20/2014,ROTI,1195,1210,1175,1195,1948300

2/20/2014,RUIS,217,225,217,224,2172900

2/20/2014,SAFE,98,98,98,98,0

2/20/2014,SAME,2660,2670,2630,2635,2694700

2/20/2014,SCBD,3000,3000,3000,3000,0

2/20/2014,SCCO,4250,4250,4250,4250,0

2/20/2014,SCMA,2420,2545,2420,2545,13709600

2/20/2014,SCPI,29000,29000,29000,29000,0

2/20/2014,SGRO,1865,1865,1835,1840,639000

2/20/2014,SHID,350,350,350,350,0

2/20/2014,SIDO,915,915,895,905,21919000

2/20/2014,SILO,10500,10500,10400,10500,7171000

2/20/2014,SIMA,128,128,128,128,0

2/20/2014,SIMM,148,148,148,148,0

2/20/2014,SIMP,780,780,760,765,10479900

2/20/2014,SKLT,180,180,180,180,0

2/20/2014,SKYB,550,550,550,550,0

2/20/2014,SMBR,361,362,358,358,6877000

2/20/2014,SMCB,2255,2270,2200,2270,2117700

2/20/2014,SMDM,195,195,195,195,0

2/20/2014,SMDR,2835,2835,2835,2835,0

2/20/2014,SMGR,15000,15100,14950,15100,5520400

2/20/2014,SMMT,5825,5925,5800,5900,955900

2/20/2014,SMRA,990,1000,965,985,24078900

2/20/2014,SMRU,330,330,330,330,0

2/20/2014,SMSM,3555,3570,3535,3560,708600

2/20/2014,SOBI,2020,2020,2020,2020,0

2/20/2014,SONA,4800,4800,4800,4800,0

2/20/2014,SQBB,10500,10500,10500,10500,0

2/20/2014,SQBI,314000,314000,314000,314000,0

2/20/2014,SQMI,620,620,620,620,0

2/20/2014,SRAJ,231,231,231,231,0

2/20/2014,SRIL,263,264,260,262,30390300

2/20/2014,SRSN,50,50,50,50,0

2/20/2014,SSIA,830,830,810,815,15940300

2/20/2014,SSMS,945,955,925,955,98422900

2/20/2014,STTP,1900,1900,1900,1900,0

2/20/2014,SUGI,463,465,461,462,94359300

2/20/2014,SUGI-W,340,340,340,340,0

2/20/2014,SUPR,6525,6525,6525,6525,0

2/20/2014,SUPR-W,1400,1400,1400,1400,0

2/20/2014,TAXI,1720,1720,1665,1675,6942600

2/20/2014,TBIG,6150,6200,6050,6200,1607000

2/20/2014,TBLA,468,471,460,471,2208000

2/20/2014,TBMS,8000,8000,8000,8000,0

2/20/2014,TELE,735,735,725,735,2021900

2/20/2014,TFCO,600,600,600,600,0

2/20/2014,TGKA,2300,2300,2300,2300,0

2/20/2014,TIFA,450,454,450,451,4331000

2/20/2014,TINS,1490,1495,1435,1460,18370300

2/20/2014,TIRA,1700,1700,1700,1700,0

2/20/2014,TKGA,2325,2325,2320,2320,200600

2/20/2014,TLKM,2325,2375,2320,2360,160660300

2/20/2014,TMPI,457,458,454,454,96332200

2/20/2014,TOTL,800,800,780,790,2942200

2/20/2014,TOTO,7700,7700,7700,7700,0

2/20/2014,TPMA,305,308,290,293,2567400

2/20/2014,TRAM,1705,1710,1685,1705,182127500

2/20/2014,TRIL,79,83,77,78,4200500

2/20/2014,TRIM-R,1,1,1,1,0

2/20/2014,TRIO,1410,1410,1410,1410,0

2/20/2014,TRIS,380,380,379,379,5209700

2/20/2014,TRIS-W,80,80,80,80,0

2/20/2014,TRST,305,305,299,299,1600800

2/20/2014,TRUB,50,50,50,50,0

2/20/2014,TSPC,3075,3100,3055,3100,761300

2/20/2014,TURI,650,655,650,655,993200

2/20/2014,ULTJ,4580,4580,4480,4510,157100

2/20/2014,UNIT,259,259,259,259,0

2/20/2014,UNTR,18500,18650,18450,18650,1999100

2/20/2014,UNTX,3700,3700,3700,3700,0

2/20/2014,UNVR,28400,28400,28050,28300,1323400

2/20/2014,VICO-W,36,39,34,36,8796900

2/20/2014,VIVA,330,330,323,323,7997800

2/20/2014,VRNA,96,96,96,96,0

2/20/2014,WEHA,266,267,264,266,4203700

2/20/2014,WICO,58,62,55,58,6702300

2/20/2014,WIIM,780,790,775,780,1207900

2/20/2014,WIKA,1990,1990,1925,1940,69455100

2/20/2014,WINS,720,720,700,720,453200

2/20/2014,WSKT,660,660,640,645,74737400

2/20/2014,XCID,100,100,100,100,0

2/20/2014,XIJI,622,622,622,622,0