2014-03-27

silakan download datanya di sini

supported by rekomendasi saham

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

3/27/2014,GEMA,425,433,425,427,1039400

3/27/2014,GGRM,47750,49275,47750,49150,2142000

3/27/2014,GIAA,490,493,486,489,1977100

3/27/2014,GJTL,2145,2145,2110,2140,1591900

3/27/2014,GMCW,860,860,860,860,0

3/27/2014,GMTD,5400,5400,5400,5400,0

3/27/2014,GOLD,380,380,380,380,0

3/27/2014,GTBO,660,660,640,645,894300

3/27/2014,HADE,50,50,50,50,0

3/27/2014,HDFA,230,230,230,230,0

3/27/2014,HDTX,315,315,315,315,0

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

3/27/2014,HEXA,3840,3920,3820,3870,706100

3/27/2014,HITS,335,335,335,335,0

3/27/2014,HOME,405,410,403,403,2585100

3/27/2014,HOTL,159,160,159,160,10122900

3/27/2014,HRUM,2165,2190,2155,2155,3316400

3/27/2014,IATA,95,95,92,92,4775400

3/27/2014,IBST,5700,5700,5700,5700,0

3/27/2014,ICBP,10100,10200,10075,10150,7047200

3/27/2014,IIKP,2100,2100,2100,2100,0

3/27/2014,IKBI,855,855,855,855,0

3/27/2014,IMAS,5025,5050,4985,4985,86800

3/27/2014,IMJS,640,640,640,640,0

3/27/2014,INAF,169,202,169,198,43047900

3/27/2014,INCO,2770,2820,2760,2785,12380200

3/27/2014,INDF,7050,7275,7050,7250,12347400

3/27/2014,INDR,860,860,860,860,0

3/27/2014,INDY,605,615,605,605,1418000

3/27/2014,INKP,1420,1475,1410,1475,3540100

3/27/2014,INPP,145,145,145,145,0

3/27/2014,INTA,288,300,288,299,8028700

3/27/2014,INTD,380,380,380,380,0

3/27/2014,INTP,24150,24300,23800,23800,2544400

3/27/2014,INVS,1455,1455,1410,1445,2894300

3/27/2014,INVS-W,1260,1260,1260,1260,0

3/27/2014,IPOL,103,103,91,100,9903400

3/27/2014,ISAT,3860,3880,3830,3830,1993600

3/27/2014,ISSP,169,171,166,168,4474000

3/27/2014,ITMA,13900,13900,13900,13900,0

3/27/2014,ITMG,23775,24400,23775,24200,1575600

3/27/2014,ITTG,82,82,82,82,0

3/27/2014,JAWA,379,379,379,379,0

3/27/2014,JECC,2800,2800,2800,2800,0

3/27/2014,JIHD,1780,1780,1780,1780,0

3/27/2014,JPFA,1515,1525,1435,1435,6117100

3/27/2014,JRPT,800,820,800,820,715000

3/27/2014,JSMR,5675,5950,5675,5925,15638700

3/27/2014,JSPT,750,750,750,750,0

3/27/2014,JTPE,309,309,308,309,787000

3/27/2014,KAEF,840,925,840,900,19400400

3/27/2014,KBLI,171,177,167,168,1245800

3/27/2014,KBLV,800,900,800,820,240500

3/27/2014,KBLV-W2,440,440,440,440,0

3/27/2014,KBRI,50,50,50,50,0

3/27/2014,KDSI,385,385,385,385,0

3/27/2014,KIAS,155,160,145,146,1913600

3/27/2014,KIJA,249,253,248,253,26078500

3/27/2014,KLBF,1455,1480,1455,1475,73103400

3/27/2014,KOIN,280,300,280,299,1125700

3/27/2014,KONI,250,250,250,250,0

3/27/2014,KPIG,1400,1400,1385,1395,257700

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

3/27/2014,KRAS,520,530,520,520,1166000

3/27/2014,KREN,396,397,396,397,2734000

3/27/2014,KREN-W,183,183,183,183,0

3/27/2014,LCGP,429,431,427,428,53078100

3/27/2014,LCGP-W,5,5,5,5,0

3/27/2014,LEAD,3275,3400,3200,3350,1054700

3/27/2014,LMAS,50,50,50,50,0

3/27/2014,LMPI,204,218,204,209,2927900

3/27/2014,LMSH,7300,7300,7300,7300,0

3/27/2014,LPCK,7450,7525,7400,7400,613100

3/27/2014,LPIN,5275,5275,5275,5275,0

3/27/2014,LPKR,1130,1140,1080,1080,78057900

3/27/2014,LPPF,13325,13700,13325,13600,3817000

3/27/2014,LSIP,2200,2220,2175,2190,12270700

3/27/2014,MAIN,3425,3500,3420,3465,2293000

3/27/2014,MAMI,50,50,50,50,0

3/27/2014,MAMIP,600,600,600,600,0

3/27/2014,MAPI,6600,6700,6500,6575,197900

3/27/2014,MASA,317,317,313,316,679600

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

3/27/2014,MBSS,1000,1000,990,990,515100

3/27/2014,MDLN,456,462,450,451,38375600

3/27/2014,MEDC,2680,2700,2675,2685,623400

3/27/2014,META,241,242,239,240,82701200

3/27/2014,MICE,436,474,435,448,518500

3/27/2014,MLBI,1070000,1079000,1070000,1079000,700

3/27/2014,MLPL,445,445,439,442,11071800

3/27/2014,MLPT,1010,1015,1010,1015,1375600

3/27/2014,MNCN,2650,2680,2625,2630,6284600

3/27/2014,MPMX,1160,1165,1155,1160,879200

3/27/2014,MPPA,2735,2740,2690,2690,4501900

3/27/2014,MRAT,495,495,495,495,0

3/27/2014,MREI,2600,2600,2600,2600,0

3/27/2014,MSKY,2395,2395,2335,2370,792800

3/27/2014,MTDL,312,329,312,327,5018800

3/27/2014,MTLA,442,467,442,450,761700

3/27/2014,MTSM,690,690,690,690,0

3/27/2014,MYOR,30250,30350,29800,30000,22000

3/27/2014,MYRX,640,660,635,655,83621800

3/27/2014,MYRXP,82,84,80,80,2697300

3/27/2014,NIRO,263,265,263,264,91284100

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

3/27/2014,NISP,1340,1340,1340,1340,0

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

3/27/2014,NOBU,690,700,685,690,7453500

3/27/2014,NRCA,980,985,975,980,2639500

3/27/2014,OCAP,450,450,450,450,0

3/27/2014,OMRE,340,340,340,340,0

3/27/2014,PADI,1800,1815,1800,1810,10643600

3/27/2014,PANR,483,500,483,499,9175400

3/27/2014,PBRX,415,427,415,426,5010000

3/27/2014,PDES,197,197,197,197,0

3/27/2014,PEGE,260,260,260,260,0

3/27/2014,PGAS,5000,5200,5000,5125,41677100

3/27/2014,PLAS,1360,1370,1360,1370,5529100

3/27/2014,PLIN,2300,2300,2300,2300,0

3/27/2014,PNBN,740,750,735,740,3222700

3/27/2014,PNIN,700,700,655,670,2400100

3/27/2014,PNLF,256,263,256,260,33925400

3/27/2014,PNLF-W,126,129,124,128,7521300

3/27/2014,POOL,5050,5050,5050,5050,0

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

3/27/2014,PSAB,2725,2770,2700,2715,363700

3/27/2014,PSDN,185,185,185,185,0

3/27/2014,PSKT,700,700,700,700,0

3/27/2014,PTBA,9250,9400,9225,9350,4513200

3/27/2014,PTIS,950,950,950,950,0

3/27/2014,PTPP,1795,1840,1795,1825,14716400

3/27/2014,PTRO,1415,1415,1385,1400,581900

3/27/2014,PTSP,6000,6000,6000,6000,0

3/27/2014,PWON,348,358,347,350,52161300

3/27/2014,PYFA,154,168,147,149,30259400

3/27/2014,R-ABFII,20870,20870,20870,20870,0

3/27/2014,RAJA,600,600,600,600,0

3/27/2014,RALS,1405,1415,1400,1405,636600

3/27/2014,RANC,705,720,695,710,2239300

3/27/2014,RBMS,95,95,95,95,0

3/27/2014,RDTX,5000,5000,5000,5000,0

3/27/2014,RODA,395,395,395,395,0

3/27/2014,ROTI,1065,1115,1065,1100,4791100

3/27/2014,RUIS,209,212,209,210,1135200

3/27/2014,SAFE,98,98,98,98,0

3/27/2014,SAME,2505,2520,2500,2515,3111700

3/27/2014,SCBD,3000,3000,3000,3000,0

3/27/2014,SCMA,3300,3300,3125,3130,5519500

3/27/2014,SCPI,29000,29000,29000,29000,0

3/27/2014,SDMU,401,403,401,403,931800

3/27/2014,SDRA,930,930,930,930,0

3/27/2014,SGRO,2100,2160,2100,2150,341800

3/27/2014,SHID,310,310,310,310,0

3/27/2014,SIAP,179,179,179,179,0

3/27/2014,SIDO,835,840,825,835,24567300

3/27/2014,SILO,10400,10425,10300,10350,1688700

3/27/2014,SIMA,128,128,128,128,0

3/27/2014,SIMM,148,148,148,148,0

3/27/2014,SIMP,910,910,905,905,2629900

3/27/2014,SIPD,54,54,53,53,24213600

3/27/2014,SKBM,700,700,700,700,0

3/27/2014,SKLT,170,170,170,170,0

3/27/2014,SKYB,450,450,450,450,0

3/27/2014,SMBR,435,435,427,429,4917100

3/27/2014,SMCB,2665,2795,2650,2750,2067200

3/27/2014,SMDR,2950,2950,2950,2950,0

3/27/2014,SMGR,15500,15925,15500,15700,8145100

3/27/2014,SMMT,5900,5925,5900,5925,1168000

3/27/2014,SMRA,1085,1085,1060,1060,13828100

3/27/2014,SMRU,295,295,295,295,0

3/27/2014,SMSM,3765,3800,3765,3800,150200

3/27/2014,SOBI,1900,1900,1900,1900,0

3/27/2014,SONA,4800,4800,4800,4800,0

3/27/2014,SQBB,10500,10500,10500,10500,0

3/27/2014,SQBI,305000,305000,305000,305000,0

3/27/2014,SRIL,206,238,206,233,313578200

3/27/2014,SRSN,50,50,50,50,0

3/27/2014,SSIA,940,965,925,945,16764900

3/27/2014,SSMS,1035,1050,1030,1035,97180700

3/27/2014,STTP,2210,2210,2210,2210,0

3/27/2014,SUGI,447,449,447,447,50907600

3/27/2014,SUGI-W,341,341,341,341,0

3/27/2014,SUPR-W,2500,2500,2500,2500,0

3/27/2014,TAXI,1395,1435,1390,1425,26486400

3/27/2014,TBIG,6050,6050,5975,6000,2365100

3/27/2014,TBLA,458,466,458,465,994900

3/27/2014,TBMS,8000,8000,8000,8000,0

3/27/2014,TCID,13000,13000,12900,13000,48100

3/27/2014,TELE,800,805,795,800,42424100

3/27/2014,TFCO,600,600,600,600,0

3/27/2014,TIFA,207,219,207,213,1798600

3/27/2014,TINS,1905,1960,1880,1925,12372000

3/27/2014,TIRA,1700,1700,1700,1700,0

3/27/2014,TKGA,2275,2285,2275,2285,285500

3/27/2014,TLKM,2205,2230,2175,2175,117110500

3/27/2014,TMAS,220,220,220,220,0

3/27/2014,TMPI,464,468,464,468,108466800

3/27/2014,TOTL,935,980,900,900,52737300

3/27/2014,TOTO,7700,7700,7700,7700,0

3/27/2014,TPMA,269,269,269,269,0

3/27/2014,TRAM,1710,1725,1705,1715,168734100

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

3/27/2014,TRIO,1305,1305,1305,1305,0

3/27/2014,TRIS,394,397,393,397,7281700

3/27/2014,TRST,311,311,311,311,0

3/27/2014,TRUB,50,50,50,50,0

3/27/2014,TRUS,421,421,421,421,0

3/27/2014,TSPC,3100,3100,3075,3100,1715300

3/27/2014,ULTJ,4055,4055,3925,3925,621100

3/27/2014,UNIC,1780,1780,1780,1780,0

3/27/2014,UNIT,350,350,350,350,0

3/27/2014,UNSP,52,52,50,50,28375600

3/27/2014,UNTR,20300,20800,20100,20100,2499500

3/27/2014,UNTX,3700,3700,3700,3700,0

3/27/2014,UNVR,28700,29000,28550,28700,2300700

3/27/2014,VIVA,315,324,314,317,13693400

3/27/2014,WEHA,266,278,266,277,6958400

3/27/2014,WIIM,780,780,750,750,1997000

3/27/2014,WIKA,2405,2425,2395,2395,14877300

3/27/2014,WINS,795,810,790,800,6977400

3/27/2014,WOMF,239,239,239,239,0

3/27/2014,WSKT,780,785,770,770,39831900

3/27/2014,YULE,87,87,87,87,0

2014-03-26

silakan download datanya di sini

supported by rekomendasi saham

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

3/26/2014,AALI,25000,25525,25000,25400,1235500

3/26/2014,ABMM,2975,3050,2975,3050,491100

3/26/2014,ACES,745,760,740,755,10999700

3/26/2014,ACST,2260,2260,2250,2250,220200

3/26/2014,ADHI,2975,3050,2970,3025,33783600

3/26/2014,ADMG,217,217,213,215,943400

3/26/2014,ADRO,985,990,975,975,44375600

3/26/2014,AGRO-R,1,1,1,1,0

3/26/2014,AHAP,180,180,180,180,0

3/26/2014,AISA,2045,2060,2000,2000,3975800

3/26/2014,AKKU,305,305,305,305,0

3/26/2014,AKPI,750,750,750,750,0

3/26/2014,AKRA,4850,4870,4815,4835,6187700

3/26/2014,AKSI,125,125,125,125,0

3/26/2014,ALDO,645,655,645,650,3512100

3/26/2014,ALKA,600,600,600,600,0

3/26/2014,ALMI,275,275,275,275,0

3/26/2014,ALTO,540,545,540,545,2639500

3/26/2014,ALTO-W,310,310,310,310,0

3/26/2014,AMFG,6900,7100,6900,7100,45300

3/26/2014,AMRT,515,520,515,520,324200

3/26/2014,ANJT,1620,1620,1620,1620,0

3/26/2014,ANTM,1155,1160,1130,1145,26175600

3/26/2014,APIC,505,520,505,515,4977100

3/26/2014,APLN,280,284,278,280,26043100

3/26/2014,APOL,50,50,50,50,0

3/26/2014,ARGO,1150,1150,1150,1150,0

3/26/2014,ARII,685,700,685,700,5383500

3/26/2014,ARNA,875,880,870,875,1220000

3/26/2014,ASBI,475,475,475,475,0

3/26/2014,ASDM,715,715,715,715,0

3/26/2014,ASGR,1830,1830,1795,1800,1015200

3/26/2014,ASIA,50,50,50,50,0

3/26/2014,ASII,7350,7375,7300,7300,38008600

3/26/2014,ASJT,400,400,400,400,0

3/26/2014,ASMI,459,464,459,463,5192800

3/26/2014,ASRI,630,635,610,620,91755000

3/26/2014,ASSA,300,305,299,303,8529100

3/26/2014,AUTO,3975,4010,3975,4010,2819600

3/26/2014,AUTO-R,1,1,1,1,0

3/26/2014,BACA-R,1,1,1,1,0

3/26/2014,BAEK,1750,1750,1750,1750,0

3/26/2014,BAJA,1495,1530,1490,1520,7623800

3/26/2014,BALI,1455,1455,1455,1455,0

3/26/2014,BALI-W,1230,1230,1230,1230,0

3/26/2014,BBCA,10375,10425,10350,10375,14714300

3/26/2014,BBKP,650,650,640,640,1692800

3/26/2014,BBKP-R,1,1,1,1,0

3/26/2014,BBLD,990,1110,990,1110,344500

3/26/2014,BBMD,1770,1785,1770,1775,3949500

3/26/2014,BBNI,4805,4900,4805,4850,26772900

3/26/2014,BBNP,1480,1480,1480,1480,0

3/26/2014,BBNP-R,1,1,1,1,0

3/26/2014,BBRI,9525,9600,9450,9450,32469000

3/26/2014,BBRM,136,136,136,136,0

3/26/2014,BBTN,1240,1270,1240,1265,20115700

3/26/2014,BCIC,50,50,50,50,0

3/26/2014,BCIP,510,530,498,515,38766100

3/26/2014,BDMN,4430,4430,4360,4400,3780000

3/26/2014,BEST,600,615,590,605,41753200

3/26/2014,BFIN,2200,2200,2200,2200,0

3/26/2014,BHIT,336,343,336,341,5553900

3/26/2014,BIMA,700,700,700,700,0

3/26/2014,BIPI,104,105,103,103,4862000

3/26/2014,BIPP-W,40,40,40,40,0

3/26/2014,BISI,680,685,660,660,1622800

3/26/2014,BJBR,985,1025,980,1025,53549200

3/26/2014,BJTM,464,470,462,468,9214900

3/26/2014,BKSL,182,183,180,182,61876500

3/26/2014,BKSW-R,1,1,1,1,0

3/26/2014,BLTA,196,196,196,196,0

3/26/2014,BMRI,9575,9675,9500,9575,31916900

3/26/2014,BMSR,176,176,176,176,0

3/26/2014,BMTR,2415,2450,2305,2430,4741400

3/26/2014,BNBA,172,172,172,172,0

3/26/2014,BNBR,50,50,50,50,4263000

3/26/2014,BNGA,1025,1035,1025,1035,599100

3/26/2014,BNII,317,321,315,317,765100

3/26/2014,BNII-R,1,1,1,1,0

3/26/2014,BNLI,1330,1350,1320,1345,148000

3/26/2014,BORN,129,133,128,128,11667600

3/26/2014,BPFI,420,420,420,420,0

3/26/2014,BRAM,2100,2100,2100,2100,0

3/26/2014,BRAU,172,178,171,172,7191400

3/26/2014,BRMS,235,239,231,231,12102100

3/26/2014,BRNA,480,480,480,480,0

3/26/2014,BSDE,1700,1715,1685,1685,25849300

3/26/2014,BSWD,2030,2030,2030,2030,0

3/26/2014,BTEK,1360,1365,1360,1360,601800

3/26/2014,BTEL,50,50,50,50,0

3/26/2014,BTPN,4340,4340,4265,4280,493500

3/26/2014,BUDI,104,104,104,104,0

3/26/2014,BULL,50,50,50,50,0

3/26/2014,BULL-W,1,1,1,1,0

3/26/2014,BUMI,285,295,285,286,128129100

3/26/2014,BWPT,1340,1340,1320,1320,16174100

3/26/2014,CFIN,420,420,418,418,416000

3/26/2014,CITA,940,940,940,940,0

3/26/2014,CKRA,230,230,230,230,0

3/26/2014,CNKO,227,250,222,246,118730800

3/26/2014,CNTB,5000,5000,5000,5000,0

3/26/2014,CNTX,7700,7700,7700,7700,0

3/26/2014,COWL,545,555,545,550,19104000

3/26/2014,COWL-R,1,1,1,1,0

3/26/2014,CPGT,251,251,240,243,938400

3/26/2014,CPIN,4150,4180,4090,4090,4842800

3/26/2014,CPRO,50,50,50,50,0

3/26/2014,CSAP,226,238,225,236,3271900

3/26/2014,CTBN,4600,4600,4600,4600,0

3/26/2014,CTRA,1155,1165,1140,1155,9743200

3/26/2014,CTRP,865,875,860,865,2373600

3/26/2014,CTRS,2350,2355,2335,2340,683800

3/26/2014,DAVO,50,50,50,50,0

3/26/2014,DEFI,1170,1170,1170,1170,0

3/26/2014,DEWA,50,50,50,50,0

3/26/2014,DILD,428,435,427,432,13933500

3/26/2014,DKFT,397,397,397,397,0

3/26/2014,DKFT-W,142,142,142,142,0

3/26/2014,DLTA,345000,345000,345000,345000,0

3/26/2014,DNET,765,780,760,775,2191600

3/26/2014,DOID,96,97,94,95,8715400

3/26/2014,DSNG,3110,3140,3100,3100,707800

3/26/2014,DSSA,13000,13000,13000,13000,0

3/26/2014,DYAN,245,255,245,250,2982600

3/26/2014,ECII,2500,2500,2300,2300,1226400

3/26/2014,ELSA,459,466,455,461,4644800

3/26/2014,EMTK,5750,5750,5750,5750,0

3/26/2014,ENRG,92,96,92,96,157880700

3/26/2014,EPMT,3500,3500,3500,3500,0

3/26/2014,ERAA,1450,1465,1440,1445,10350000

3/26/2014,ESTI,220,220,220,220,0

3/26/2014,ETWA,340,340,340,340,0

3/26/2014,EXCL,4000,4245,4000,4195,6611000

3/26/2014,FAST,2500,2500,2500,2500,0

3/26/2014,FASW,1610,1610,1605,1605,124700

3/26/2014,FISH,1850,1850,1850,1850,0

3/26/2014,FMII,440,440,440,440,1010000

3/26/2014,FPNI,99,99,99,99,0

3/26/2014,GAMA,52,52,50,51,10249600

3/26/2014,GAMA-W,20,20,20,20,0

3/26/2014,GDST,91,105,91,100,2362100

3/26/2014,GDYR,18000,18000,18000,18000,0

3/26/2014,GEMS,1690,1690,1690,1690,0

3/26/2014,GGRM,45500,47975,45500,47500,1695400

3/26/2014,GIAA,485,500,485,491,17584000

3/26/2014,GJTL,2180,2210,2090,2145,6383600

3/26/2014,GMCW,860,860,860,860,0

3/26/2014,GOLD,380,380,380,380,0

3/26/2014,GTBO,665,665,650,660,552700

3/26/2014,HDFA,230,230,230,230,0

3/26/2014,HDTX,315,315,315,315,0

3/26/2014,HERO-R,1,1,1,1,0

3/26/2014,HEXA,3770,3800,3750,3750,293900

3/26/2014,HITS,335,335,335,335,0

3/26/2014,HOTL,159,160,158,160,6154600

3/26/2014,HRUM,2165,2190,2160,2160,4138000

3/26/2014,IATA,92,96,91,93,12658900

3/26/2014,IBST,5700,5700,5700,5700,0

3/26/2014,ICBP,10025,10125,10025,10050,8109000

3/26/2014,ICON,250,250,250,250,0

3/26/2014,IIKP,2100,2100,2100,2100,0

3/26/2014,IKBI,855,855,855,855,0

3/26/2014,IMAS,5100,5100,5050,5050,50600

3/26/2014,IMJS,640,640,640,640,0

3/26/2014,INAI,282,282,282,282,0

3/26/2014,INCO,2830,2850,2760,2785,19267100

3/26/2014,INDF,7050,7175,7050,7075,13924900

3/26/2014,INDR,860,860,860,860,0

3/26/2014,INDY,610,615,605,605,1759000

3/26/2014,INKP,1410,1425,1410,1410,918300

3/26/2014,INRU,950,950,950,950,400000

3/26/2014,INTA,284,295,284,288,7997300

3/26/2014,INTD,380,380,380,380,0

3/26/2014,INTP,23850,24500,23725,24200,3391800

3/26/2014,INVS,1485,1510,1440,1450,6653900

3/26/2014,INVS-W,1260,1260,1260,1260,0

3/26/2014,IPOL,100,104,99,102,9455400

3/26/2014,ISAT,3870,3870,3800,3830,386900

3/26/2014,ISSP,169,171,168,169,4452300

3/26/2014,ITMA,13900,13900,13900,13900,0

3/26/2014,ITMG,23525,23850,23525,23850,977500

3/26/2014,ITTG,82,82,82,82,0

3/26/2014,JAWA,379,379,379,379,0

3/26/2014,JECC,2800,2800,2800,2800,0

3/26/2014,JIHD,1780,1780,1780,1780,0

3/26/2014,JKON,595,595,595,595,0

3/26/2014,JKSW,72,72,72,72,0

3/26/2014,JPFA,1540,1550,1510,1510,2682900

3/26/2014,JRPT,800,810,800,810,630300

3/26/2014,JSMR,4750,5775,4750,5725,8792900

3/26/2014,JSPT,750,750,750,750,0

3/26/2014,KAEF,810,845,800,840,4902500

3/26/2014,KARW,149,149,149,149,0

3/26/2014,KBLM,156,156,156,156,0

3/26/2014,KBLV-W2,440,440,440,440,0

3/26/2014,KIJA,252,256,249,249,27155300

3/26/2014,KLBF,1455,1475,1455,1465,50212700

3/26/2014,KOBX,257,257,257,257,0

3/26/2014,KONI,250,250,250,250,0

3/26/2014,KPIG,1415,1415,1375,1400,401900

3/26/2014,KPIG-R,1,1,1,1,0

3/26/2014,KRAS,530,530,520,525,2303000

3/26/2014,KREN,396,396,396,396,4395000

3/26/2014,KREN-W,183,183,183,183,0

3/26/2014,LCGP,429,434,428,429,53012200

3/26/2014,LCGP-W,5,5,5,5,0

3/26/2014,LEAD,3250,3275,3200,3275,496200

3/26/2014,LMSH,7300,7300,7300,7300,0

3/26/2014,LPCK,7150,7475,7150,7450,998000

3/26/2014,LPIN,5275,5275,5275,5275,0

3/26/2014,LPKR,1130,1145,1120,1135,37834900

3/26/2014,LPPF,13500,13600,13300,13400,1065000

3/26/2014,LSIP,2180,2245,2180,2205,27873200

3/26/2014,LTLS,730,735,730,735,357100

3/26/2014,MAIN,3530,3555,3455,3480,1275700

3/26/2014,MAMI,50,50,50,50,0

3/26/2014,MAMIP,600,600,600,600,0

3/26/2014,MAPI,6600,6675,6600,6625,521500

3/26/2014,MASA,322,322,317,317,1069800

3/26/2014,MAYA,1685,1700,1680,1700,115900

3/26/2014,MAYA-R,1,1,1,1,0

3/26/2014,MBTO,305,305,300,301,3400900

3/26/2014,MDLN,432,463,432,455,94306300

3/26/2014,MEDC,2675,2680,2625,2680,149100

3/26/2014,MERK,200000,200000,200000,200000,3100

3/26/2014,META,243,243,240,242,81194400

3/26/2014,MITI,62,63,60,60,3035900

3/26/2014,MKPI,13500,13800,13500,13800,79900

3/26/2014,MLBI,1079000,1079000,1079000,1079000,600

3/26/2014,MLPL,443,443,438,439,6127800

3/26/2014,MLPT,1015,1015,1015,1015,1631700

3/26/2014,MNCN,2640,2685,2605,2660,10633500

3/26/2014,MPMX,1165,1165,1155,1155,1519900

3/26/2014,MPPA,2720,2735,2675,2730,42078700

3/26/2014,MREI,2600,2600,2600,2600,0

3/26/2014,MTSM,690,690,690,690,0

3/26/2014,MYOH,450,485,450,455,1811600

3/26/2014,MYRX,630,645,630,640,56935200

3/26/2014,NELY,165,165,165,165,0

3/26/2014,NIPS,293,293,286,287,691600

3/26/2014,NIRO,263,266,263,264,92331300

3/26/2014,NIRO-W,142,142,142,142,0

3/26/2014,NISP,1340,1340,1340,1340,0

3/26/2014,NISP-R,1,1,1,1,0

3/26/2014,NOBU,670,690,670,685,15001900

3/26/2014,NRCA,995,995,980,980,4800200

3/26/2014,OCAP,450,450,450,450,0

3/26/2014,OMRE,340,340,340,340,0

3/26/2014,PADI,1790,1800,1790,1800,9555800

3/26/2014,PANR,482,485,480,484,4954400

3/26/2014,PBRX,410,415,409,415,1376400

3/26/2014,PDES,197,197,197,197,0

3/26/2014,PEGE,260,260,260,260,0

3/26/2014,PGAS,4940,5075,4925,5025,19982100

3/26/2014,PJAA,1250,1250,1250,1250,0

3/26/2014,PLAS,1360,1370,1360,1365,5231400

3/26/2014,PLIN,2300,2300,2300,2300,0

3/26/2014,PNBN,740,755,740,740,15526400

3/26/2014,PNBS-W,36,40,36,37,7137600

3/26/2014,PNIN,695,695,675,675,3223300

3/26/2014,PNLF,252,260,252,256,13844700

3/26/2014,PNLF-W,122,127,122,124,5357100

3/26/2014,POOL,5050,5050,5050,5050,0

3/26/2014,POOL-W,1,1,1,1,0

3/26/2014,PRAS,204,204,193,193,1362400

3/26/2014,PSAB,2750,2775,2700,2725,340500

3/26/2014,PSDN,185,185,185,185,0

3/26/2014,PSKT,700,700,700,700,0

3/26/2014,PTBA,9250,9275,9150,9200,1540500

3/26/2014,PTIS,950,950,950,950,0

3/26/2014,PTPP,1810,1820,1795,1810,12882800

3/26/2014,PTRO,1425,1435,1375,1415,392200

3/26/2014,PTSN,87,87,87,87,0

3/26/2014,PTSP,6000,6000,6000,6000,0

3/26/2014,PUDP,493,493,493,493,0

3/26/2014,PWON,354,358,347,350,35751200

3/26/2014,R-ABFII,20870,20870,20870,20870,0

3/26/2014,RALS,1400,1420,1400,1400,1073200

3/26/2014,RBMS,95,95,95,95,0

3/26/2014,RELI,450,450,450,450,0

3/26/2014,RODA,395,395,395,395,0

3/26/2014,ROTI,1060,1070,1040,1070,593300

3/26/2014,SAFE,98,98,98,98,0

3/26/2014,SAME,2515,2525,2510,2510,3589700

3/26/2014,SCBD,3000,3000,3000,3000,0

3/26/2014,SCMA,3100,3290,3050,3235,7215900

3/26/2014,SCPI,29000,29000,29000,29000,0

3/26/2014,SDMU,396,401,396,401,1679100

3/26/2014,SGRO,2060,2120,2050,2085,162900

3/26/2014,SIAP,179,179,179,179,0

3/26/2014,SIDO,820,840,820,835,25550700

3/26/2014,SILO,10375,10375,10000,10350,3565700

3/26/2014,SIMA,128,128,128,128,0

3/26/2014,SIMM,148,148,148,148,0

3/26/2014,SIMP,890,915,890,910,9103100

3/26/2014,SIPD,55,56,53,54,12695200

3/26/2014,SKBM,700,700,700,700,0

3/26/2014,SKLT,170,170,170,170,0

3/26/2014,SKYB,450,450,450,450,0

3/26/2014,SMBR,430,433,428,433,3807800

3/26/2014,SMCB,2680,2690,2660,2680,402300

3/26/2014,SMDM,188,188,188,188,0

3/26/2014,SMDR,2950,2950,2950,2950,0

3/26/2014,SMGR,15800,15900,15675,15700,3196900

3/26/2014,SMMT,5950,6025,5925,5925,1101400

3/26/2014,SMRA,1085,1085,1070,1070,3102100

3/26/2014,SMRU,295,295,295,295,0

3/26/2014,SOBI,1900,1900,1900,1900,0

3/26/2014,SONA,4800,4800,4800,4800,0

3/26/2014,SQBB,10500,10500,10500,10500,0

3/26/2014,SQBI,305000,305000,305000,305000,0

3/26/2014,SQMI,530,530,530,530,0

3/26/2014,SRAJ,210,215,209,210,11972000

3/26/2014,SRIL,192,210,189,205,303696100

3/26/2014,SRSN,50,50,50,50,0

3/26/2014,SSIA,965,970,930,940,34365000

3/26/2014,SSMS,1045,1050,1030,1035,122086300

3/26/2014,SUGI,447,449,446,446,53590900

3/26/2014,SUGI-W,341,341,341,341,0

3/26/2014,SUPR,8600,8600,8550,8550,20500

3/26/2014,SUPR-W,2500,2500,2500,2500,0

3/26/2014,TALF,405,405,405,405,0

3/26/2014,TAXI,1450,1455,1380,1385,23730600

3/26/2014,TBIG,6000,6025,5975,6025,1438000

3/26/2014,TBMS,8000,8000,8000,8000,0

3/26/2014,TELE,810,815,795,805,13463900

3/26/2014,TELE-W,486,490,481,481,1117700

3/26/2014,TFCO,600,600,600,600,0

3/26/2014,TGKA,2250,2250,2250,2250,0

3/26/2014,TIFA,206,211,202,207,861700

3/26/2014,TINS,1920,1985,1915,1915,32095000

3/26/2014,TIRA,1700,1700,1700,1700,0

3/26/2014,TKGA,2285,2285,2285,2285,275500

3/26/2014,TKIM,1595,1600,1570,1590,113500

3/26/2014,TLKM,2205,2215,2170,2210,108826700

3/26/2014,TMAS,220,220,220,220,0

3/26/2014,TMPI,465,465,463,464,88051000

3/26/2014,TOTL,1025,1030,980,980,12433800

3/26/2014,TRAM,1715,1725,1705,1705,151161100

3/26/2014,TRIM-R,1,1,1,1,0

3/26/2014,TRIO,1305,1305,1305,1305,0

3/26/2014,TRIS,390,394,390,394,9075600

3/26/2014,TRST,311,311,311,311,0

3/26/2014,TRUB,50,50,50,50,0

3/26/2014,TRUS,421,421,421,421,0

3/26/2014,TSPC,3100,3100,3095,3100,1681300

3/26/2014,TURI,675,680,675,675,2029100

3/26/2014,ULTJ,4150,4150,4000,4055,572200

3/26/2014,UNIC,1780,1780,1780,1780,0

3/26/2014,UNIT,350,350,350,350,0

3/26/2014,UNSP,50,53,50,51,78495900

3/26/2014,UNTR,20750,20950,20100,20100,3195500

3/26/2014,UNTX,3700,3700,3700,3700,0

3/26/2014,UNVR,28300,29000,28300,28725,1692900

3/26/2014,VIVA,314,321,312,319,11551000

3/26/2014,WEHA,262,267,262,267,5082300

3/26/2014,WIKA,2380,2415,2370,2405,17422900

3/26/2014,WINS,770,810,770,790,12959100

3/26/2014,WSKT,780,785,775,780,31694300

3/26/2014,XCID,100,100,100,100,0

3/26/2014,YULE,87,87,87,87,0

2014-03-25

silakan download datanya di sini

suppoerted by rekomendasi saham

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

3/25/2014,AALI,25900,26200,24500,24925,2991600

3/25/2014,ACES,745,750,740,740,7840500

3/25/2014,ACST,2260,2260,2245,2245,1713600

3/25/2014,ADES,2080,2090,2070,2080,149300

3/25/2014,ADHI,2940,2975,2915,2950,24117500

3/25/2014,ADMG,218,218,213,214,1053300

3/25/2014,ADRO,970,980,965,980,29746700

3/25/2014,AGRO-R,1,1,1,1,0

3/25/2014,AHAP,180,180,180,180,0

3/25/2014,AISA,2015,2045,2000,2030,8269500

3/25/2014,AKKU,305,305,305,305,0

3/25/2014,AKPI,750,750,750,750,0

3/25/2014,AKRA,4750,4800,4730,4800,8191100

3/25/2014,AKSI,125,125,125,125,0

3/25/2014,ALDO,645,665,645,650,10044000

3/25/2014,ALKA,600,600,600,600,0

3/25/2014,ALTO,550,550,540,540,1824700

3/25/2014,ALTO-W,310,310,310,310,0

3/25/2014,AMAG-W,72,72,72,72,0

3/25/2014,AMFG,7100,7100,7100,7100,0

3/25/2014,AMRT,515,520,515,520,2354700

3/25/2014,ANJT,1620,1620,1620,1620,0

3/25/2014,ANTM,1100,1165,1100,1145,41798700

3/25/2014,APIC,505,505,505,505,4976700

3/25/2014,APLN,281,285,277,278,46049300

3/25/2014,APOL,50,50,50,50,0

3/25/2014,ARGO,1150,1150,1150,1150,0

3/25/2014,ARII,700,700,670,685,4249200

3/25/2014,ARNA,825,885,825,875,5836300

3/25/2014,ASDM,715,715,715,715,0

3/25/2014,ASGR,1835,1835,1795,1800,718600

3/25/2014,ASIA,50,50,50,50,0

3/25/2014,ASII,7200,7275,7150,7250,45878000

3/25/2014,ASJT,400,400,400,400,0

3/25/2014,ASMI,461,461,459,460,3913800

3/25/2014,ASRI,635,645,625,625,58437600

3/25/2014,ASSA,298,299,296,299,834200

3/25/2014,AUTO,3940,3990,3935,3975,982100

3/25/2014,AUTO-R,1,1,1,1,0

3/25/2014,BACA-R,1,1,1,1,0

3/25/2014,BAEK,1750,1750,1750,1750,0

3/25/2014,BAJA,1445,1495,1440,1495,9903300

3/25/2014,BALI,1455,1455,1455,1455,0

3/25/2014,BALI-W,1230,1230,1230,1230,0

3/25/2014,BAPA,60,60,60,60,0

3/25/2014,BBCA,10325,10325,10250,10300,6555000

3/25/2014,BBKP,655,655,640,640,3822100

3/25/2014,BBKP-R,1,1,1,1,0

3/25/2014,BBLD,990,990,990,990,450500

3/25/2014,BBMD,1775,1785,1770,1770,5229700

3/25/2014,BBNI,4800,4810,4775,4800,11853400

3/25/2014,BBNP,1480,1480,1480,1480,0

3/25/2014,BBNP-R,1,1,1,1,0

3/25/2014,BBRI,9375,9575,9375,9525,34456100

3/25/2014,BBRM,136,136,136,136,0

3/25/2014,BBTN,1250,1255,1240,1240,23101600

3/25/2014,BCIC,50,50,50,50,0

3/25/2014,BCIP,499,510,498,505,30016500

3/25/2014,BDMN,4425,4425,4275,4425,4888700

3/25/2014,BEST,590,605,585,595,18228700

3/25/2014,BEST-W,370,370,370,370,0

3/25/2014,BFIN,2200,2200,2200,2200,0

3/25/2014,BHIT,339,341,335,339,5297200

3/25/2014,BIMA,700,700,700,700,0

3/25/2014,BIPI,104,105,103,103,33337700

3/25/2014,BIPP-W,40,40,40,40,0

3/25/2014,BISI,670,690,670,670,3018000

3/25/2014,BJBR,950,980,950,980,19558600

3/25/2014,BJTM,460,464,458,463,3164200

3/25/2014,BKSL,184,185,179,179,72212600

3/25/2014,BKSW,350,350,350,350,0

3/25/2014,BKSW-R,1,1,1,1,0

3/25/2014,BLTA,196,196,196,196,0

3/25/2014,BMAS,310,320,310,320,633100

3/25/2014,BMRI,9450,9525,9425,9525,19964400

3/25/2014,BMSR,176,176,176,176,0

3/25/2014,BMTR,2470,2490,2390,2415,7196000

3/25/2014,BNBA,172,172,172,172,0

3/25/2014,BNGA,1025,1035,1025,1025,814800

3/25/2014,BNII-R,1,1,1,1,0

3/25/2014,BNLI,1330,1335,1310,1330,221500

3/25/2014,BORN,138,138,127,129,17662600

3/25/2014,BPFI,420,420,420,420,0

3/25/2014,BRAM,2100,2100,2100,2100,0

3/25/2014,BRAU,178,179,171,171,9131000

3/25/2014,BRMS,237,239,229,230,10144200

3/25/2014,BRPT,345,350,344,345,1275400

3/25/2014,BSDE,1695,1700,1680,1685,31275000

3/25/2014,BSIM,250,250,250,250,0

3/25/2014,BSWD,2030,2030,2030,2030,0

3/25/2014,BTEK,1375,1375,1365,1365,590600

3/25/2014,BTPN,4400,4400,4335,4335,170300

3/25/2014,BUMI,303,306,281,282,184302700

3/25/2014,BWPT,1345,1345,1305,1320,25595000

3/25/2014,CASS,960,960,950,950,251600

3/25/2014,CITA,940,940,940,940,0

3/25/2014,CKRA,230,230,230,230,0

3/25/2014,CNKO,225,231,223,225,23716900

3/25/2014,CNTB,5000,5000,5000,5000,0

3/25/2014,CNTX,7700,7700,7700,7700,0

3/25/2014,COWL,555,555,545,550,14573500

3/25/2014,COWL-R,1,1,1,1,0

3/25/2014,CPGT,251,255,247,249,5218800

3/25/2014,CPIN,4205,4205,4115,4160,5333100

3/25/2014,CPRO,50,50,50,50,0

3/25/2014,CTBN,4600,4600,4600,4600,0

3/25/2014,CTRA,1140,1160,1130,1155,14308700

3/25/2014,CTRP,855,875,855,865,4555500

3/25/2014,CTRS,2390,2390,2350,2360,360600

3/25/2014,DAVO,50,50,50,50,0

3/25/2014,DEFI,1170,1170,1170,1170,0

3/25/2014,DEWA,50,50,50,50,0

3/25/2014,DGIK,175,176,171,173,1351600

3/25/2014,DILD,438,439,428,428,13361100

3/25/2014,DKFT,397,397,397,397,0

3/25/2014,DKFT-W,142,142,142,142,0

3/25/2014,DLTA,345000,345000,345000,345000,0

3/25/2014,DNET,755,765,755,760,436000

3/25/2014,DOID,93,96,91,95,15165300

3/25/2014,DSNG,3050,3130,3050,3100,966700

3/25/2014,DSSA,13000,13000,13000,13000,0

3/25/2014,DUTI,4200,4200,4200,4200,0

3/25/2014,DYAN,250,253,244,244,893000

3/25/2014,ECII,2505,2520,2490,2500,181700

3/25/2014,ELSA,464,464,457,460,6922800

3/25/2014,EMDE,115,115,115,115,0

3/25/2014,EMTK,5750,5750,5750,5750,0

3/25/2014,ENRG,97,98,91,92,119817900

3/25/2014,EPMT,3500,3500,3500,3500,0

3/25/2014,ERAA,1475,1480,1440,1445,5881900

3/25/2014,ERTX,253,253,253,253,0

3/25/2014,ESTI,220,220,220,220,0

3/25/2014,ETWA,340,340,340,340,0

3/25/2014,EXCL,4180,4200,3990,4000,6099200

3/25/2014,FAST,2500,2500,2500,2500,0

3/25/2014,FASW,1605,1605,1600,1605,127300

3/25/2014,FMII,438,438,438,438,880000

3/25/2014,FPNI,99,99,99,99,0

3/25/2014,FREN,66,67,64,64,4583300

3/25/2014,GAMA,52,53,51,51,11452300

3/25/2014,GAMA-W,20,20,20,20,0

3/25/2014,GDYR,18000,18000,18000,18000,0

3/25/2014,GEMS,1690,1690,1690,1690,0

3/25/2014,GGRM,46250,46250,45050,45100,2260900

3/25/2014,GIAA,483,491,480,484,14449800

3/25/2014,GJTL,2250,2270,2180,2200,2127700

3/25/2014,GMCW,860,860,860,860,0

3/25/2014,GMTD,5675,5675,5675,5675,0

3/25/2014,GOLD,380,380,380,380,0

3/25/2014,GPRA,154,155,149,155,1121300

3/25/2014,GTBO,660,670,655,660,283900

3/25/2014,HADE,50,50,50,50,0

3/25/2014,HDFA,230,230,230,230,0

3/25/2014,HDTX,315,315,315,315,0

3/25/2014,HERO-R,1,1,1,1,0

3/25/2014,HEXA,3750,3770,3700,3770,229100

3/25/2014,HITS,335,335,335,335,0

3/25/2014,HOME,401,401,401,401,0

3/25/2014,HOTL,159,159,158,159,1129200

3/25/2014,HRUM,2220,2220,2155,2155,6885900

3/25/2014,IATA,96,97,93,93,10154500

3/25/2014,ICBP,10200,10200,9950,10000,8911200

3/25/2014,IIKP,2100,2100,2100,2100,0

3/25/2014,IKAI,106,106,106,106,0

3/25/2014,IKBI,855,855,855,855,0

3/25/2014,IMAS,5100,5100,5075,5075,33600

3/25/2014,IMJS,640,640,640,640,0

3/25/2014,INCO,2780,2825,2760,2820,22995900

3/25/2014,INDF,7025,7050,6900,7025,11650700

3/25/2014,INDR,860,860,860,860,0

3/25/2014,INDY,610,615,605,605,1974800

3/25/2014,INKP,1425,1425,1410,1410,1521400

3/25/2014,INPP,168,168,168,168,0

3/25/2014,INRU,990,1000,950,950,400000

3/25/2014,INTA,279,290,279,284,7575600

3/25/2014,INTD,380,380,380,380,0

3/25/2014,INTP,24100,24475,23900,24225,1403600

3/25/2014,INVS,1515,1530,1460,1480,10459500

3/25/2014,INVS-W,1260,1260,1260,1260,0

3/25/2014,IPOL,100,101,99,100,12570700

3/25/2014,ISAT,3890,3890,3820,3830,398000

3/25/2014,ISSP,173,175,166,169,13998300

3/25/2014,ITMA,13900,13900,13900,13900,0

3/25/2014,ITMG,23750,23775,23525,23625,897100

3/25/2014,ITTG,82,82,82,82,0

3/25/2014,JECC,2800,2800,2800,2800,0

3/25/2014,JIHD,1780,1780,1780,1780,0

3/25/2014,JPFA,1535,1555,1530,1535,2706200

3/25/2014,JRPT,795,800,795,800,250000

3/25/2014,JSMR,5800,5800,5700,5725,3362200

3/25/2014,JSPT,750,750,750,750,0

3/25/2014,KAEF,815,815,800,810,1948000

3/25/2014,KBLI,180,183,169,175,3368900

3/25/2014,KBLM,156,156,156,156,0

3/25/2014,KBLV-W2,440,440,440,440,0

3/25/2014,KDSI,385,385,385,385,0

3/25/2014,KICI,282,282,282,282,0

3/25/2014,KIJA,256,256,250,251,17218100

3/25/2014,KLBF,1425,1455,1420,1445,29924300

3/25/2014,KONI,250,250,250,250,0

3/25/2014,KPIG,1430,1430,1390,1400,284700

3/25/2014,KPIG-R,1,1,1,1,0

3/25/2014,KRAS,530,535,520,525,2935100

3/25/2014,KREN,396,396,395,395,2309100

3/25/2014,KREN-W,183,183,183,183,0

3/25/2014,LAMI,224,235,205,206,2155000

3/25/2014,LCGP,431,437,426,429,71780200

3/25/2014,LCGP-W,5,5,5,5,0

3/25/2014,LION,12200,12200,12200,12200,0

3/25/2014,LMPI,197,223,197,206,6312100

3/25/2014,LMSH,7300,7300,7300,7300,0

3/25/2014,LPCK,7375,7450,7100,7100,636900

3/25/2014,LPGI,3380,3380,3380,3380,0

3/25/2014,LPIN,5275,5275,5275,5275,0

3/25/2014,LPKR,1160,1170,1115,1130,47477500

3/25/2014,LPPF,13550,13800,13300,13525,1452400

3/25/2014,LSIP,2265,2265,2135,2160,70572000

3/25/2014,LTLS,735,735,730,730,417100

3/25/2014,MAIN,3430,3525,3425,3525,4830200

3/25/2014,MAMI,50,50,50,50,0

3/25/2014,MAMIP,600,600,600,600,0

3/25/2014,MAPI,6425,6550,6375,6525,1387700

3/25/2014,MASA,322,322,318,320,968100

3/25/2014,MAYA-R,1,1,1,1,0

3/25/2014,MBSS,995,1000,995,995,265900

3/25/2014,MDLN,430,431,427,431,27177300

3/25/2014,MDRN,615,620,605,610,1955400

3/25/2014,META,244,244,236,242,94236600

3/25/2014,MFMI,160,160,160,160,0

3/25/2014,MKPI,13300,13400,13300,13400,17300

3/25/2014,MLBI,1079000,1079000,1079000,1079000,2200

3/25/2014,MLPL,445,446,439,441,12768700

3/25/2014,MLPT,1015,1015,1010,1015,1166000

3/25/2014,MNCN,2600,2640,2595,2610,6322900

3/25/2014,MPMX,1185,1190,1155,1165,1592400

3/25/2014,MPPA,2695,2755,2650,2695,47888500

3/25/2014,MREI,2600,2600,2600,2600,0

3/25/2014,MSKY,2385,2385,2365,2385,284400

3/25/2014,MTLA,450,450,449,450,592200

3/25/2014,MTSM,690,690,690,690,0

3/25/2014,MYOR,30000,30050,29800,30000,65900

3/25/2014,MYRX,630,635,620,630,62281400

3/25/2014,MYTX,170,170,170,170,0

3/25/2014,NELY,165,165,165,165,0

3/25/2014,NIPS,289,289,281,289,3177000

3/25/2014,NIRO,263,264,262,263,93022600

3/25/2014,NISP,1340,1340,1340,1340,0

3/25/2014,NISP-R,1,1,1,1,0

3/25/2014,NOBU,670,680,670,670,9518600

3/25/2014,NRCA,980,995,980,990,7992600

3/25/2014,OCAP,450,450,450,450,0

3/25/2014,OKAS,148,148,148,148,0

3/25/2014,OMRE,340,340,340,340,0

3/25/2014,PADI,1795,1800,1785,1785,11705200

3/25/2014,PANR,484,485,481,483,5569700

3/25/2014,PBRX,423,423,405,410,4643500

3/25/2014,PDES,197,197,197,197,0

3/25/2014,PEGE,260,260,260,260,0

3/25/2014,PGAS,4950,4980,4910,4950,23776300

3/25/2014,PLAS,1360,1360,1355,1360,5315500

3/25/2014,PLIN,2300,2300,2300,2300,0

3/25/2014,PNBN,780,780,730,735,6347800

3/25/2014,PNIN,710,710,675,675,961500

3/25/2014,PNLF,251,253,250,251,8172600

3/25/2014,PNLF-W,122,122,120,121,5371200

3/25/2014,POOL,5050,5050,5050,5050,0

3/25/2014,POOL-W,1,1,1,1,0

3/25/2014,PSAB,2775,2775,2690,2750,390400

3/25/2014,PSDN,185,185,185,185,0

3/25/2014,PSKT,700,700,700,700,0

3/25/2014,PTBA,9250,9300,9175,9200,1068100

3/25/2014,PTPP,1790,1815,1770,1790,11809100

3/25/2014,PTRO,1405,1425,1400,1415,248700

3/25/2014,PTSN,87,87,87,87,0

3/25/2014,PTSP,6000,6000,6000,6000,0

3/25/2014,PWON,357,360,353,354,25754400

3/25/2014,R-ABFII,20870,20870,20870,20870,0

3/25/2014,RAJA,590,590,590,590,0

3/25/2014,RALS,1400,1420,1385,1400,2248800

3/25/2014,RANC,705,715,695,705,2574300

3/25/2014,RDTX,4900,4900,4900,4900,0

3/25/2014,RELI,450,450,450,450,0

3/25/2014,RICY,169,169,169,169,0

3/25/2014,RIMO,132,147,130,137,1748700

3/25/2014,ROTI,1050,1075,1050,1050,2647500

3/25/2014,SAFE,98,98,98,98,0

3/25/2014,SAME,2515,2520,2505,2510,2966600

3/25/2014,SCBD,3000,3000,3000,3000,0

3/25/2014,SCCO,4400,4400,4400,4400,0

3/25/2014,SCMA,3050,3150,3050,3125,4972000

3/25/2014,SCPI,29000,29000,29000,29000,0

3/25/2014,SDMU,392,395,392,395,1404900

3/25/2014,SGRO,2195,2195,2060,2060,238100

3/25/2014,SHID,310,310,310,310,0

3/25/2014,SIAP,179,179,179,179,0

3/25/2014,SIDO,825,830,815,820,11947800

3/25/2014,SILO,10400,10400,10300,10350,2631600

3/25/2014,SIMA,128,128,128,128,0

3/25/2014,SIMM,148,148,148,148,0

3/25/2014,SIMP,930,930,880,890,40887900

3/25/2014,SIPD,53,55,52,55,22116600

3/25/2014,SKBM,700,700,700,700,0

3/25/2014,SKLT,170,170,170,170,0

3/25/2014,SKYB,450,450,450,450,0

3/25/2014,SMBR,430,438,426,429,10681700

3/25/2014,SMCB,2700,2700,2600,2660,1307300

3/25/2014,SMDR,2950,2950,2950,2950,0

3/25/2014,SMGR,15750,15750,15525,15750,2197500

3/25/2014,SMMT,5925,5975,5925,5950,1371000

3/25/2014,SMRA,1085,1100,1065,1070,13156100

3/25/2014,SMRU,295,295,295,295,0

3/25/2014,SOBI,1900,1900,1900,1900,0

3/25/2014,SONA,4800,4800,4800,4800,0

3/25/2014,SQBB,10500,10500,10500,10500,0

3/25/2014,SQBI,305000,305000,305000,305000,0

3/25/2014,SRAJ,207,220,206,220,2537900

3/25/2014,SRIL,197,198,182,191,166452000

3/25/2014,SSIA,1020,1020,955,960,31022000

3/25/2014,SSMS,1055,1055,1020,1045,84665000

3/25/2014,STTP,2210,2210,2210,2210,0

3/25/2014,SUGI,449,450,446,447,77555900

3/25/2014,SUGI-W,341,341,341,341,0

3/25/2014,SUPR,8800,8800,8800,8800,0

3/25/2014,SUPR-W,2500,2500,2500,2500,0

3/25/2014,TALF,405,405,405,405,0

3/25/2014,TAXI,1540,1540,1435,1445,16270700

3/25/2014,TBIG,6000,6050,5950,6000,1703700

3/25/2014,TBMS,8000,8000,8000,8000,0

3/25/2014,TELE,780,815,780,805,34258300

3/25/2014,TELE-W,462,489,462,484,3894700

3/25/2014,TGKA,2250,2250,2250,2250,0

3/25/2014,TIFA,208,212,202,206,1811500

3/25/2014,TINS,1845,1920,1845,1920,31579900

3/25/2014,TIRA,1700,1700,1700,1700,0

3/25/2014,TKGA,2250,2280,2250,2280,315600

3/25/2014,TLKM,2200,2220,2190,2190,64711900

3/25/2014,TMAS,220,220,220,220,0

3/25/2014,TMPI,470,470,464,464,145619700

3/25/2014,TOBA,670,670,670,670,0

3/25/2014,TOTL,1000,1050,1000,1020,23275900

3/25/2014,TOTO,7675,7675,7675,7675,0

3/25/2014,TRAM,1725,1725,1705,1710,185450400

3/25/2014,TRIM-R,1,1,1,1,0

3/25/2014,TRIS,386,390,385,390,7358000

3/25/2014,TRIS-W,93,93,93,93,0

3/25/2014,TRST,311,311,311,311,0

3/25/2014,TRUB,50,50,50,50,0

3/25/2014,TRUS,421,421,421,421,0

3/25/2014,TSPC,3200,3200,3050,3075,774000

3/25/2014,TURI,675,675,670,675,323900

3/25/2014,ULTJ,4225,4235,4120,4175,213000

3/25/2014,UNIC,1780,1780,1780,1780,0

3/25/2014,UNIT,350,350,350,350,0

3/25/2014,UNSP,51,54,50,50,190250800

3/25/2014,UNTR,20400,20950,20225,20750,3475300

3/25/2014,UNTX,3700,3700,3700,3700,0

3/25/2014,UNVR,28125,28400,28100,28250,1050700

3/25/2014,VIVA,318,318,310,311,9446500

3/25/2014,WEHA,259,262,259,262,6265300

3/25/2014,WEHA-W,75,75,75,75,0

3/25/2014,WIIM,780,785,775,775,1456600

3/25/2014,WIKA,2385,2405,2350,2360,23690300

3/25/2014,WINS,765,780,760,770,4101200

3/25/2014,WSKT,775,785,770,770,47824800

3/25/2014,XCID,100,100,100,100,0

3/25/2014,XIIC,850,850,850,850,0

3/25/2014,YULE,87,87,87,87,0

3/25/2014,ZBRA,75,75,75,75,0

2014-03-21

silakan download datanya di sini

suported by rekomendasi saham

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

3/21/2014,AALI,25900,26250,25400,26100,1185800

3/21/2014,ABMM,2850,2850,2850,2850,0

3/21/2014,ACES,740,765,735,750,55081500

3/21/2014,ACST,2230,2230,2000,2170,119600

3/21/2014,ADES,2115,2125,2080,2100,207600

3/21/2014,ADHI,2890,2910,2750,2860,37315000

3/21/2014,ADRO,980,990,945,990,113423300

3/21/2014,AGRO-R,1,1,1,1,0

3/21/2014,AHAP,180,180,180,180,0

3/21/2014,AISA,1985,1995,1975,1985,1106600

3/21/2014,AKKU,305,305,305,305,0

3/21/2014,AKPI,750,750,750,750,0

3/21/2014,AKRA,4875,4905,4860,4875,7270300

3/21/2014,AKSI,125,125,125,125,0

3/21/2014,ALDO,645,650,635,640,4720300

3/21/2014,ALKA,600,600,600,600,0

3/21/2014,ALTO-W,310,310,310,310,0

3/21/2014,AMFG,7000,7025,7000,7025,28300

3/21/2014,AMRT,510,520,510,520,1996100

3/21/2014,ANJT,1620,1620,1620,1620,0

3/21/2014,ANTM,1140,1150,1105,1135,57591300

3/21/2014,APIC,505,510,505,505,5501500

3/21/2014,APLN,282,284,270,284,47256500

3/21/2014,APOL,50,50,50,50,0

3/21/2014,ARGO,1150,1150,1150,1150,0

3/21/2014,ARII,695,700,695,695,4847200

3/21/2014,ARNA,840,845,810,825,21904200

3/21/2014,ASGR,1850,1855,1835,1835,304900

3/21/2014,ASIA,50,50,50,50,0

3/21/2014,ASII,7600,7725,7325,7350,66302100

3/21/2014,ASJT,400,400,400,400,0

3/21/2014,ASMI,461,463,459,460,3908900

3/21/2014,ASRI,640,645,615,635,99674900

3/21/2014,AUTO,3825,3895,3795,3865,972700

3/21/2014,AUTO-R,1,1,1,1,0

3/21/2014,BABP,141,142,139,142,1372400

3/21/2014,BACA-R,1,1,1,1,0

3/21/2014,BAEK,1750,1750,1750,1750,0

3/21/2014,BAJA,1490,1500,1480,1490,4325300

3/21/2014,BALI,1455,1455,1455,1455,0

3/21/2014,BALI-W,1230,1230,1230,1230,0

3/21/2014,BBCA,10425,10500,10200,10325,25481700

3/21/2014,BBKP,645,650,635,645,4041600

3/21/2014,BBKP-R,1,1,1,1,0

3/21/2014,BBMD,1745,1765,1745,1755,3972400

3/21/2014,BBNI,4810,4825,4730,4800,24240100

3/21/2014,BBNP,1480,1480,1480,1480,0

3/21/2014,BBNP-R,1,1,1,1,0

3/21/2014,BBRI,9550,9625,9275,9300,63335400

3/21/2014,BBTN,1240,1260,1215,1255,26939000

3/21/2014,BCIC,50,50,50,50,0

3/21/2014,BCIP,498,505,498,505,10068200

3/21/2014,BDMN,4170,4380,4160,4220,8114600

3/21/2014,BEST,605,620,575,590,49139600

3/21/2014,BEST-W,370,370,370,370,0

3/21/2014,BHIT,333,348,330,348,11627500

3/21/2014,BIMA,700,700,700,700,0

3/21/2014,BIPI,103,105,102,103,18907600

3/21/2014,BIPP-W,40,40,40,40,0

3/21/2014,BISI,680,695,645,660,4592000

3/21/2014,BJBR,1010,1030,975,995,47170400

3/21/2014,BJTM,459,475,449,475,7989400

3/21/2014,BKSL,187,189,179,186,142567400

3/21/2014,BKSW-R,1,1,1,1,0

3/21/2014,BLTA,196,196,196,196,0

3/21/2014,BMAS,310,310,310,310,0

3/21/2014,BMRI,9425,9500,9325,9375,37900800

3/21/2014,BMSR,176,176,176,176,0

3/21/2014,BMTR,2420,2500,2370,2405,7653600

3/21/2014,BNGA,1035,1055,1025,1030,392700

3/21/2014,BNII,314,320,312,312,830800

3/21/2014,BNII-R,1,1,1,1,0

3/21/2014,BNLI,1345,1360,1340,1355,155900

3/21/2014,BORN,140,140,137,139,6967900

3/21/2014,BPFI,420,420,420,420,0

3/21/2014,BRAM,2100,2100,2100,2100,0

3/21/2014,BRAU,186,188,177,177,22607700

3/21/2014,BRMS,240,241,234,237,19308600

3/21/2014,BSDE,1640,1685,1600,1675,39617500

3/21/2014,BSIM-W,101,101,101,101,0

3/21/2014,BSWD,2030,2030,2030,2030,0

3/21/2014,BTEK,1375,1375,1375,1375,1776300

3/21/2014,BTEL,50,50,50,50,0

3/21/2014,BTPN,4600,4600,4395,4420,93600

3/21/2014,BULL-W,1,1,1,1,0

3/21/2014,BUMI,310,313,298,300,467855200

3/21/2014,BVIC,125,126,125,125,2218100

3/21/2014,BWPT,1350,1370,1340,1365,20536600

3/21/2014,CANI,265,265,265,265,0

3/21/2014,CITA,940,940,940,940,0

3/21/2014,CKRA,230,230,230,230,0

3/21/2014,CMNP,3385,3500,3340,3500,446900

3/21/2014,CMPP,500,500,500,500,0

3/21/2014,CNKO,230,237,226,229,29674300

3/21/2014,CNTB,5000,5000,5000,5000,0

3/21/2014,CNTX,7700,7700,7700,7700,0

3/21/2014,COWL,555,565,550,555,23577500

3/21/2014,COWL-R,1,1,1,1,0

3/21/2014,CPGT,249,290,248,256,32966700

3/21/2014,CPIN,4075,4185,4060,4135,14192700

3/21/2014,CPRO,50,50,50,50,0

3/21/2014,CSAP,225,228,225,226,6825000

3/21/2014,CTBN,4600,4600,4600,4600,0

3/21/2014,CTRA,1135,1150,1070,1120,35454900

3/21/2014,CTRP,860,880,840,855,10580100

3/21/2014,CTRS,2225,2400,2180,2300,5095400

3/21/2014,CTTH,72,72,72,72,0

3/21/2014,DAVO,50,50,50,50,0

3/21/2014,DEFI,1170,1170,1170,1170,0

3/21/2014,DGIK,169,175,163,174,11579600

3/21/2014,DILD,451,455,438,440,17946600

3/21/2014,DKFT,397,397,397,397,0

3/21/2014,DKFT-W,142,142,142,142,0

3/21/2014,DLTA,345000,345000,345000,345000,0

3/21/2014,DNET,760,765,740,740,540100

3/21/2014,DOID,97,97,90,90,25656900

3/21/2014,DSNG,2880,2970,2880,2950,732900

3/21/2014,DSSA,13000,13000,13000,13000,0

3/21/2014,DUTI,4200,4200,4200,4200,0

3/21/2014,DYAN,248,252,246,246,1323200

3/21/2014,ECII,2790,2825,2500,2500,151400

3/21/2014,ELSA,466,472,460,464,20430900

3/21/2014,ELTY,50,50,50,50,8301200

3/21/2014,EMTK,5750,5750,5750,5750,0

3/21/2014,ENRG,96,99,93,98,226811800

3/21/2014,EPMT,3500,3500,3500,3500,0

3/21/2014,ERAA,1455,1470,1360,1450,14244600

3/21/2014,EXCL,4320,4335,4150,4150,5058200

3/21/2014,FASW,1605,1605,1605,1605,118400

3/21/2014,FMII,437,437,437,437,800000

3/21/2014,GAMA,53,54,52,52,15199100

3/21/2014,GAMA-W,20,20,20,20,0

3/21/2014,GDYR,19200,19200,19000,19000,9800

3/21/2014,GEMS,1600,1600,1600,1600,0

3/21/2014,GGRM,45850,46575,43600,46100,4380500

3/21/2014,GIAA,480,481,460,460,8398700

3/21/2014,GJTL,2275,2285,2200,2230,4697400

3/21/2014,GMCW,860,860,860,860,0

3/21/2014,GOLD,380,380,380,380,0

3/21/2014,GSMF,88,88,88,88,0

3/21/2014,GTBO,675,680,655,675,749700

3/21/2014,HADE,50,50,50,50,0

3/21/2014,HDFA,230,230,230,230,0

3/21/2014,HDTX,315,315,315,315,0

3/21/2014,HERO,2925,2975,2845,2850,109100

3/21/2014,HERO-R,1,1,1,1,0

3/21/2014,HEXA,3710,3770,3705,3750,176800

3/21/2014,HITS,335,335,335,335,0

3/21/2014,HOME,415,415,401,401,536800

3/21/2014,HRUM,2230,2260,2190,2250,6065900

3/21/2014,IATA,97,100,95,97,6360500

3/21/2014,ICBP,10850,10975,10800,10975,2465300

3/21/2014,ICON,305,305,305,305,0

3/21/2014,IKAI,102,102,102,102,0

3/21/2014,IKBI,855,855,855,855,0

3/21/2014,IMAS,5125,5175,5100,5175,1350000

3/21/2014,INAF,169,171,167,169,1827700

3/21/2014,INCO,2700,2755,2660,2725,14530500

3/21/2014,INDF,7225,7325,7200,7325,9641400

3/21/2014,INDR,860,860,860,860,0

3/21/2014,INDY,610,620,605,615,4011000

3/21/2014,INKP,1440,1445,1410,1425,2686500

3/21/2014,INPP,168,168,168,168,0

3/21/2014,INRU,1000,1000,1000,1000,0

3/21/2014,INTA,260,275,260,274,4556200

3/21/2014,INTD,380,380,380,380,0

3/21/2014,INTP,23375,23650,23375,23550,3534200

3/21/2014,INVS,1500,1500,1350,1480,10954400

3/21/2014,INVS-W,1260,1260,1260,1260,0

3/21/2014,IPOL,101,102,100,100,4099600

3/21/2014,ISAT,4000,4000,3800,3900,1666100

3/21/2014,ISSP,176,176,168,175,5621200

3/21/2014,ITMA,13900,13900,13900,13900,0

3/21/2014,ITMG,22800,24000,22350,24000,2387800

3/21/2014,ITTG,82,82,82,82,0

3/21/2014,JECC,2800,2800,2800,2800,0

3/21/2014,JKSW,79,79,79,79,0

3/21/2014,JPFA,1540,1570,1515,1520,3877100

3/21/2014,JRPT,790,800,790,800,650400

3/21/2014,JSMR,5825,5825,5750,5825,10473800

3/21/2014,JSPT,750,750,750,750,0

3/21/2014,JTPE,310,310,310,310,963700

3/21/2014,KAEF,790,830,785,825,8365400

3/21/2014,KBLI,170,173,169,169,2798200

3/21/2014,KBLM,158,158,158,158,0

3/21/2014,KBLV,690,690,690,690,0

3/21/2014,KBLV-W2,440,440,440,440,0

3/21/2014,KIJA,262,265,245,254,26887500

3/21/2014,KLBF,1425,1465,1420,1425,104152900

3/21/2014,KONI,250,250,250,250,0

3/21/2014,KPIG,1390,1435,1370,1430,1696000

3/21/2014,KPIG-R,1,1,1,1,0

3/21/2014,KRAS,535,545,530,535,5546500

3/21/2014,KREN,396,396,396,396,2905900

3/21/2014,KREN-W,180,180,180,180,0

3/21/2014,LAMI,205,252,202,252,1283500

3/21/2014,LAPD,87,87,87,87,0

3/21/2014,LCGP,423,428,422,428,57452200

3/21/2014,LCGP-W,5,5,5,5,0

3/21/2014,LEAD,3225,3225,3200,3225,444700

3/21/2014,LION,12200,12200,12200,12200,0

3/21/2014,LMSH,7300,7300,7300,7300,0

3/21/2014,LPCK,7325,7400,6925,7300,1532900

3/21/2014,LPGI,3380,3380,3380,3380,0

3/21/2014,LPIN,5275,5275,5275,5275,0

3/21/2014,LPKR,1190,1195,1090,1185,104871300

3/21/2014,LPPF,13600,13600,12900,12900,3805700

3/21/2014,LSIP,2300,2320,2215,2280,31265300

3/21/2014,LTLS,735,745,730,745,842600

3/21/2014,MAIN,3450,3500,3315,3350,3128900

3/21/2014,MAMI,50,50,50,50,0

3/21/2014,MAMIP,600,600,600,600,0

3/21/2014,MAPI,6575,6600,6275,6425,879200

3/21/2014,MAYA-R,1,1,1,1,0

3/21/2014,MDLN,430,432,428,430,13458600

3/21/2014,MEDC,2685,2700,2620,2680,2628000

3/21/2014,MEGA,2000,2000,2000,2000,0

3/21/2014,MERK,195000,200000,195000,200000,1000

3/21/2014,META,249,250,242,242,73895300

3/21/2014,MFMI,165,165,165,165,0

3/21/2014,MKPI,12600,13050,12600,13050,98100

3/21/2014,MLPL,439,444,431,441,8186800

3/21/2014,MLPT,1015,1015,1000,1015,1554400

3/21/2014,MNCN,2600,2640,2575,2640,12362000

3/21/2014,MPMX,1160,1170,1150,1155,4997800

3/21/2014,MPPA,2600,2660,2560,2635,48377000

3/21/2014,MREI,2600,2600,2600,2600,0

3/21/2014,MSKY,2390,2390,2350,2375,145100

3/21/2014,MTSM,690,690,690,690,0

3/21/2014,MYOR,30100,30100,30000,30000,6400

3/21/2014,MYRX,630,640,625,630,56034000

3/21/2014,NELY,165,165,165,165,0

3/21/2014,NIKL,169,185,169,174,2557100

3/21/2014,NIPS,300,300,288,290,2698300

3/21/2014,NIRO,262,263,261,262,91024500

3/21/2014,NISP-R,1,1,1,1,0

3/21/2014,NOBU,670,680,655,665,13173400

3/21/2014,NRCA,960,1000,955,975,10000900

3/21/2014,OCAP,450,450,450,450,0

3/21/2014,OKAS,148,148,148,148,0

3/21/2014,OMRE,340,340,340,340,0

3/21/2014,PADI,1805,1805,1800,1800,11353400

3/21/2014,PANR,483,485,479,484,3860400

3/21/2014,PBRX,412,428,412,424,4757200

3/21/2014,PEGE,260,260,260,260,0

3/21/2014,PGAS,4920,5175,4850,5175,28511500

3/21/2014,PGLI,135,135,135,135,0

3/21/2014,PJAA,1230,1230,1230,1230,0

3/21/2014,PLAS,1360,1360,1350,1360,5033800

3/21/2014,PLIN,2300,2300,2300,2300,0

3/21/2014,PNBN,780,780,755,760,3046000

3/21/2014,PNBS,126,126,121,124,2261500

3/21/2014,PNIN,710,710,695,695,500800

3/21/2014,PNLF,250,257,240,240,18628400

3/21/2014,PNLF-W,124,128,119,122,10774600

3/21/2014,POOL,5050,5050,5050,5050,0

3/21/2014,POOL-W,1,1,1,1,0

3/21/2014,PRAS,189,189,189,189,0

3/21/2014,PSAB,2775,2780,2675,2775,540400

3/21/2014,PSKT,700,700,700,700,0

3/21/2014,PTBA,9200,9350,9125,9350,5716900

3/21/2014,PTPP,1745,1790,1715,1790,22646400

3/21/2014,PTRO,1450,1460,1430,1440,333200

3/21/2014,PTSN,87,87,87,87,0

3/21/2014,PTSP,6000,6000,6000,6000,0

3/21/2014,PUDP,491,491,491,491,0

3/21/2014,PWON,350,362,348,352,54004700

3/21/2014,R-ABFII,20870,20870,20870,20870,0

3/21/2014,RAJA,600,600,600,600,442200

3/21/2014,RALS,1375,1375,1305,1340,6004300

3/21/2014,RANC,680,695,675,690,1035800

3/21/2014,RDTX,4900,4900,4900,4900,0

3/21/2014,RIMO,113,145,108,126,6519100

3/21/2014,RODA,376,376,376,376,0

3/21/2014,ROTI,1070,1090,1030,1090,7534400

3/21/2014,SAFE,98,98,98,98,0

3/21/2014,SAME,2505,2510,2495,2500,3296600

3/21/2014,SCBD,3000,3000,3000,3000,0

3/21/2014,SCMA,3040,3085,2950,3015,110625200

3/21/2014,SCPI,29000,29000,29000,29000,0

3/21/2014,SDRA,930,930,930,930,0

3/21/2014,SGRO,2150,2195,2115,2195,805300

3/21/2014,SIAP,179,179,179,179,0

3/21/2014,SIDO,820,840,810,835,24637200

3/21/2014,SILO,10400,10400,10250,10350,2803800

3/21/2014,SIMA,128,128,128,128,0

3/21/2014,SIMM,148,148,148,148,0

3/21/2014,SIMP,910,950,905,950,14826200

3/21/2014,SIPD,54,54,52,53,18748100

3/21/2014,SKBM,700,700,700,700,0

3/21/2014,SKLT,170,170,170,170,0

3/21/2014,SKYB,450,450,450,450,0

3/21/2014,SMBR,430,433,415,430,10753000

3/21/2014,SMCB,2675,2750,2605,2750,907100

3/21/2014,SMDR,2950,2950,2950,2950,0

3/21/2014,SMGR,15450,15525,15200,15400,9359600

3/21/2014,SMMA,3455,3455,3455,3455,0

3/21/2014,SMMT,5975,6000,5925,5975,1380300

3/21/2014,SMRA,1060,1075,1035,1050,22711800

3/21/2014,SMRU,295,295,295,295,0

3/21/2014,SOBI,1900,1900,1900,1900,0

3/21/2014,SONA,4800,4800,4800,4800,0

3/21/2014,SQBB,10500,10500,10500,10500,0

3/21/2014,SQBI,305000,305000,305000,305000,0

3/21/2014,SRIL,237,241,201,205,313539300

3/21/2014,SRSN,50,50,50,50,0

3/21/2014,SSIA,1030,1030,980,1020,16454200

3/21/2014,SSMS,1055,1065,1040,1045,42085100

3/21/2014,STTP,2170,2170,2170,2170,0

3/21/2014,SUGI,452,455,445,445,81881000

3/21/2014,SUGI-W,341,341,341,341,0

3/21/2014,SUPR,8500,8800,8500,8800,34900

3/21/2014,SUPR-W,2500,2500,2500,2500,0

3/21/2014,TAXI,1535,1565,1525,1550,10944700

3/21/2014,TBIG,5950,6075,5950,6000,3541500

3/21/2014,TBMS,8000,8000,8000,8000,0

3/21/2014,TELE,770,780,750,750,50563500

3/21/2014,TGKA,2250,2250,2250,2250,0

3/21/2014,TIFA,237,238,215,219,2434000

3/21/2014,TINS,1795,1805,1720,1750,6720500

3/21/2014,TIRA,1700,1700,1700,1700,0

3/21/2014,TKGA,2250,2250,2250,2250,250200

3/21/2014,TKIM,1600,1630,1600,1610,166200

3/21/2014,TLKM,2205,2220,2160,2160,204697900

3/21/2014,TMPI,467,469,466,469,80000500

3/21/2014,TOTL,935,980,935,980,6782300

3/21/2014,TPMA,275,275,275,275,0

3/21/2014,TRAM,1710,1735,1710,1730,158323000

3/21/2014,TRIM-R,1,1,1,1,0

3/21/2014,TRIO,1300,1300,1300,1300,0

3/21/2014,TRIS,378,382,374,382,8276300

3/21/2014,TRST,311,311,311,311,0

3/21/2014,TRUB,50,50,50,50,0

3/21/2014,TRUS,421,421,421,421,0

3/21/2014,TSPC,3120,3250,3060,3100,944700

3/21/2014,TURI,665,670,665,665,4788000

3/21/2014,ULTJ,4205,4240,4205,4225,219300

3/21/2014,UNIC,1780,1780,1780,1780,0

3/21/2014,UNSP,64,65,59,59,145583300

3/21/2014,UNTR,18800,20800,18800,19900,6614700

3/21/2014,UNTX,3700,3700,3700,3700,0

3/21/2014,UNVR,28175,28475,27525,28125,2767400

3/21/2014,VIVA,315,317,314,314,13545400

3/21/2014,WEHA,261,262,252,257,5065600

3/21/2014,WEHA-W,75,75,75,75,0

3/21/2014,WIIM,780,795,780,785,903600

3/21/2014,WIKA,2365,2375,2265,2360,32882200

3/21/2014,WINS,770,775,760,760,3539500

3/21/2014,WOMF,225,225,225,225,0

3/21/2014,WSKT,770,775,745,760,62362300

3/21/2014,ZBRA,75,75,75,75,0

2014-03-18

silakan download datanya di sini

supported by rekomendasi saham

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

3/18/2014,AALI,26500,26650,25900,26050,2226400

3/18/2014,ABMM,2955,2955,2955,2955,0

3/18/2014,ACES,800,835,785,785,57568400

3/18/2014,ACST,2240,2240,2150,2150,419600

3/18/2014,ADES,2140,2180,2135,2135,413100

3/18/2014,ADHI,3045,3080,2950,2960,32513500

3/18/2014,ADMG,227,228,224,225,1336100

3/18/2014,ADRO,980,1010,975,975,105058100

3/18/2014,AGRO-R,1,1,1,1,0

3/18/2014,AHAP,180,180,180,180,0

3/18/2014,AISA,2005,2015,1970,1975,7022600

3/18/2014,AKKU,305,305,305,305,0

3/18/2014,AKPI,750,750,750,750,0

3/18/2014,AKRA,5050,5150,4975,5025,10981500

3/18/2014,AKSI,125,125,125,125,0

3/18/2014,ALDO,650,650,640,645,3058200

3/18/2014,ALKA,600,600,600,600,0

3/18/2014,ALTO,550,555,550,550,1710000

3/18/2014,ALTO-W,310,310,310,310,0

3/18/2014,AMFG,7100,7100,7100,7100,0

3/18/2014,AMRT,520,535,510,520,1761400

3/18/2014,ANJT,1620,1620,1620,1620,0

3/18/2014,ANTM,1090,1160,1060,1125,108404300

3/18/2014,APIC,510,510,505,505,5358000

3/18/2014,APII,240,240,240,240,0

3/18/2014,APLI,67,67,67,67,0

3/18/2014,APLN,300,308,292,297,131665700

3/18/2014,APOL,50,50,50,50,0

3/18/2014,ARGO,1150,1150,1150,1150,0

3/18/2014,ARII,710,715,690,700,4886700

3/18/2014,ARNA,830,835,805,815,7889100

3/18/2014,ASDM,720,720,720,720,0

3/18/2014,ASGR,1955,2000,1825,1835,1406100

3/18/2014,ASIA,50,50,50,50,0

3/18/2014,ASII,7900,8000,7575,7700,73445500

3/18/2014,ASJT,400,400,400,400,0

3/18/2014,ASMI,463,464,462,462,4173500

3/18/2014,ASRI,670,680,645,655,154838900

3/18/2014,ASSA,297,300,292,292,6602500

3/18/2014,AUTO,4010,4010,3940,3950,1547900

3/18/2014,AUTO-R,1,1,1,1,0

3/18/2014,BABP,148,150,146,148,10844100

3/18/2014,BACA-R,1,1,1,1,0

3/18/2014,BAEK,2000,2000,2000,2000,0

3/18/2014,BAJA,1445,1495,1445,1495,16273700

3/18/2014,BBCA,11000,11000,10700,10800,22526800

3/18/2014,BBKP,680,680,665,670,30995000

3/18/2014,BBKP-R,1,1,1,1,0

3/18/2014,BBMD,1760,1765,1755,1755,5078300

3/18/2014,BBNI,5200,5200,4945,5050,47939700

3/18/2014,BBNP,1480,1480,1480,1480,0

3/18/2014,BBNP-R,1,1,1,1,0

3/18/2014,BBRI,10000,10025,9700,9700,48209600

3/18/2014,BBTN,1305,1355,1300,1325,80818200

3/18/2014,BCIC,50,50,50,50,0

3/18/2014,BCIP,499,499,494,495,10077400

3/18/2014,BDMN,4400,4400,4325,4400,7173700

3/18/2014,BEST,725,750,645,655,131259700

3/18/2014,BEST-W,370,370,370,370,0

3/18/2014,BHIT,330,339,330,339,12876400

3/18/2014,BIMA,700,700,700,700,0

3/18/2014,BIPI,107,108,104,104,18144900

3/18/2014,BISI,650,650,640,640,804400

3/18/2014,BJBR,1050,1050,1030,1040,17449100

3/18/2014,BJTM,473,477,465,470,11646600

3/18/2014,BKSL,200,204,195,198,269742700

3/18/2014,BKSW,425,425,425,425,0

3/18/2014,BKSW-R,1,1,1,1,0

3/18/2014,BLTA,196,196,196,196,0

3/18/2014,BMRI,9900,10000,9725,9725,32967300

3/18/2014,BMTR,2400,2405,2380,2405,15477800

3/18/2014,BNBA,181,181,181,181,0

3/18/2014,BNGA,1075,1075,1045,1050,873000

3/18/2014,BNII-R,1,1,1,1,0

3/18/2014,BNLI,1330,1360,1310,1345,393200

3/18/2014,BORN,144,144,137,138,11150200

3/18/2014,BPFI,420,420,420,420,0

3/18/2014,BRAM,2100,2100,2100,2100,0

3/18/2014,BRAU,181,185,175,180,11250100

3/18/2014,BRMS,237,240,234,236,3492500

3/18/2014,BRPT,348,351,346,346,934300

3/18/2014,BSDE,1720,1730,1660,1685,42513100

3/18/2014,BSWD,2030,2030,2030,2030,0

3/18/2014,BTEK,1385,1385,1375,1375,1906200

3/18/2014,BTPN,4980,5000,4875,4885,1129300

3/18/2014,BUMI,315,318,306,306,70563100

3/18/2014,BWPT,1330,1365,1310,1360,32663500

3/18/2014,CFIN-W,28,28,24,25,11118100

3/18/2014,CITA,940,940,940,940,0

3/18/2014,CMNP,3325,3500,3300,3500,827900

3/18/2014,CNKO,215,215,205,207,27751200

3/18/2014,CNTB,5000,5000,5000,5000,0

3/18/2014,CNTX,7700,7700,7700,7700,0

3/18/2014,COWL,530,550,525,550,41040300

3/18/2014,COWL-R,1,1,1,1,0

3/18/2014,CPGT,247,249,239,240,3611800

3/18/2014,CPIN,4385,4385,4220,4295,10814600

3/18/2014,CPRO,50,50,50,50,0

3/18/2014,CTBN,4600,4600,4600,4600,0

3/18/2014,CTRA,1205,1215,1160,1185,23325200

3/18/2014,CTRP,875,895,850,850,18138200

3/18/2014,CTRS,2345,2420,2275,2320,4427200

3/18/2014,DAVO,50,50,50,50,0

3/18/2014,DEFI,1170,1170,1170,1170,0

3/18/2014,DEWA,50,50,50,50,0

3/18/2014,DGIK,174,175,166,168,9112600

3/18/2014,DILD,465,467,449,456,27998600

3/18/2014,DKFT,397,397,397,397,0

3/18/2014,DKFT-W,142,142,142,142,0

3/18/2014,DLTA,345000,345000,345000,345000,0

3/18/2014,DOID,100,103,98,99,12606000

3/18/2014,DSNG,2760,2830,2760,2825,876400

3/18/2014,DSSA,12900,12900,12900,12900,0

3/18/2014,DUTI,4200,4200,4200,4200,0

3/18/2014,DYAN,248,260,242,254,8971300

3/18/2014,ECII,2900,2915,2900,2900,172900

3/18/2014,ELSA,453,455,449,452,28566100

3/18/2014,EMTK,5700,5700,5700,5700,0

3/18/2014,ENRG,96,96,91,93,103933300

3/18/2014,EPMT,3500,3500,3500,3500,0

3/18/2014,ERAA,1620,1660,1585,1585,23370700

3/18/2014,ERTX,310,310,310,310,0

3/18/2014,ESTI,219,219,219,219,0

3/18/2014,ETWA,340,340,340,340,0

3/18/2014,EXCL,4375,4400,4340,4390,2415700

3/18/2014,FAST,2480,2480,2480,2480,0

3/18/2014,FMII,440,440,440,440,910000

3/18/2014,GAMA,54,55,53,53,6023600

3/18/2014,GAMA-W,20,20,20,20,0

3/18/2014,GDYR,19000,19000,19000,19000,0

3/18/2014,GEMS,1600,1600,1600,1600,0

3/18/2014,GGRM,48350,48925,47000,47175,1040500

3/18/2014,GIAA,484,485,482,483,967500

3/18/2014,GJTL,2475,2480,2400,2400,1873800

3/18/2014,GMCW,860,860,860,860,0

3/18/2014,GOLD,380,380,380,380,0

3/18/2014,GTBO,695,705,680,690,774900

3/18/2014,GZCO,120,123,118,119,3171900

3/18/2014,HDFA,230,230,230,230,0

3/18/2014,HDTX,315,315,315,315,0

3/18/2014,HERO-R,1,1,1,1,0

3/18/2014,HEXA,3690,3690,3655,3690,317800

3/18/2014,HITS,335,335,335,335,0

3/18/2014,HOTL,160,160,160,160,1776000

3/18/2014,HRUM,2295,2330,2285,2285,7155800

3/18/2014,IATA,96,99,93,94,14998000

3/18/2014,ICBP,11175,11175,10850,10850,5340700

3/18/2014,ICON,305,305,305,305,0

3/18/2014,IIKP,1600,1600,1600,1600,0

3/18/2014,IKBI,855,855,855,855,0

3/18/2014,IMAS,5125,5175,5075,5175,843700

3/18/2014,IMJS,610,650,595,650,1466100

3/18/2014,INAF,176,180,174,175,4018900

3/18/2014,INCO,2580,2650,2575,2585,35569000

3/18/2014,INDF,7600,7675,7400,7500,9165600

3/18/2014,INDR,800,800,800,800,0

3/18/2014,INDY,595,620,595,600,12095900

3/18/2014,INKP,1485,1500,1475,1475,4420300

3/18/2014,INRU,1000,1000,1000,1000,0

3/18/2014,INTD,380,380,380,380,0

3/18/2014,INTP,24800,24875,23550,24000,5794200

3/18/2014,INVS,1540,1570,1495,1500,21012900

3/18/2014,IPOL,102,102,100,101,7283000

3/18/2014,ISAT,4030,4075,4000,4020,1691500

3/18/2014,ISSP,180,183,176,178,17190200

3/18/2014,ITMA,13900,13900,13900,13900,0

3/18/2014,ITMG,24200,24400,23700,23700,3509400

3/18/2014,ITTG,82,82,82,82,0

3/18/2014,JECC,2800,2800,2800,2800,113500

3/18/2014,JKSW,75,75,75,75,0

3/18/2014,JPFA,1660,1680,1605,1620,4203300

3/18/2014,JRPT,760,795,750,795,6349400

3/18/2014,JSMR,6000,6025,5875,5900,22857700

3/18/2014,JSPT,750,750,750,750,0

3/18/2014,KAEF,835,850,810,810,5386600

3/18/2014,KBLI,168,178,168,176,1416800

3/18/2014,KBLM,158,158,158,158,0

3/18/2014,KBLV-W2,440,440,440,440,0

3/18/2014,KIJA,265,269,256,262,127439800

3/18/2014,KLBF,1490,1495,1445,1460,56993400

3/18/2014,KOBX,260,260,260,260,0

3/18/2014,KOIN,272,272,272,272,0

3/18/2014,KONI,250,250,250,250,0

3/18/2014,KPIG-R,1,1,1,1,0

3/18/2014,KRAS,570,575,560,565,8446200

3/18/2014,KREN,395,396,394,394,3423700

3/18/2014,KREN-W,180,180,180,180,0

3/18/2014,LCGP,425,428,422,422,57304000

3/18/2014,LCGP-W,5,5,5,5,0

3/18/2014,LEAD,3475,3550,3350,3350,197600

3/18/2014,LION,12200,12200,12200,12200,0

3/18/2014,LMSH,7300,7300,7300,7300,0

3/18/2014,LPCK,7900,7975,7375,7575,2186900

3/18/2014,LPGI,3000,3000,3000,3000,0

3/18/2014,LPIN,5275,5275,5275,5275,0

3/18/2014,LPKR,1250,1295,1230,1250,115315500

3/18/2014,LPLI,500,500,488,488,669800

3/18/2014,LPPF,13350,13750,13350,13725,3903500

3/18/2014,LSIP,2315,2330,2230,2265,49690700

3/18/2014,LTLS,755,760,745,745,438900

3/18/2014,MAIN,3650,3670,3615,3620,2457500

3/18/2014,MAMIP,600,600,600,600,0

3/18/2014,MAPI,6950,6975,6550,6700,4249600

3/18/2014,MASA,325,325,324,324,817100

3/18/2014,MAYA-R,1,1,1,1,0

3/18/2014,MBSS,1005,1005,990,995,854000

3/18/2014,MDLN,443,448,433,436,64123300

3/18/2014,MDRN,625,625,600,605,2240400

3/18/2014,MEDC,2780,2800,2740,2745,2272800

3/18/2014,META,244,245,242,244,96177200

3/18/2014,MICE,435,450,410,448,1548200

3/18/2014,MLBI,1079500,1079500,1079500,1079500,0

3/18/2014,MLIA,500,500,500,500,457300

3/18/2014,MLPL,445,458,441,446,60527900

3/18/2014,MLPT,1015,1015,1015,1015,7085600

3/18/2014,MNCN,2590,2610,2530,2555,12940500

3/18/2014,MPMX,1250,1250,1195,1200,2426700

3/18/2014,MPPA,2520,2595,2490,2500,33053900

3/18/2014,MRAT,489,489,489,489,0

3/18/2014,MREI,2575,2575,2575,2575,0

3/18/2014,MSKY,2400,2400,2350,2350,1074200

3/18/2014,MTLA,461,461,400,400,2442100

3/18/2014,MTSM,690,690,690,690,0

3/18/2014,MYOR,30300,30300,28500,28675,107700

3/18/2014,MYRX,600,605,590,595,50733300

3/18/2014,NELY,165,165,165,165,0

3/18/2014,NIRO,262,264,262,262,91557700

3/18/2014,NISP-R,1,1,1,1,0

3/18/2014,NOBU,650,660,645,655,10594300

3/18/2014,NRCA,925,980,925,955,25733700

3/18/2014,OCAP,450,450,450,450,0

3/18/2014,OKAS,148,148,148,148,0

3/18/2014,OMRE,340,340,340,340,0

3/18/2014,PADI,1815,1820,1810,1810,11235300

3/18/2014,PALM,400,400,400,400,0

3/18/2014,PANR,488,488,484,486,5027200

3/18/2014,PANS,4500,4650,4485,4485,81000

3/18/2014,PBRX,431,433,424,425,2000600

3/18/2014,PDES,216,216,216,216,0

3/18/2014,PEGE,260,260,260,260,0

3/18/2014,PGAS,5225,5300,5100,5175,26192700

3/18/2014,PLAS,1365,1365,1360,1360,4645500

3/18/2014,PNBN,820,825,810,815,5818200

3/18/2014,PNBS,135,135,127,130,4387200

3/18/2014,PNBS-W,44,44,39,41,6598200

3/18/2014,PNIN,740,740,695,700,508900

3/18/2014,PNLF,270,273,266,267,21258800

3/18/2014,PNLF-W,138,139,133,135,6859000

3/18/2014,PNSE,535,535,535,535,0

3/18/2014,POOL,5050,5050,5050,5050,0

3/18/2014,POOL-W,1,1,1,1,0

3/18/2014,PSAB,2985,2985,2930,2940,601500

3/18/2014,PSDN,180,180,180,180,0

3/18/2014,PSKT,700,700,700,700,0

3/18/2014,PTBA,9325,9375,9250,9275,3147000

3/18/2014,PTIS,1000,1000,1000,1000,0

3/18/2014,PTPP,1820,1840,1760,1785,37521700

3/18/2014,PTRO,1485,1485,1450,1465,640700

3/18/2014,PTSP,6000,6000,6000,6000,0

3/18/2014,PWON,388,392,372,372,58411500

3/18/2014,R-ABFII,20870,20870,20870,20870,0

3/18/2014,RALS,1380,1425,1365,1380,5714100

3/18/2014,RANC,695,700,685,685,1353800

3/18/2014,RDTX,4900,4900,4900,4900,0

3/18/2014,ROTI,1160,1160,1145,1145,2095800

3/18/2014,SAFE,98,98,98,98,0

3/18/2014,SAME,2535,2545,2520,2520,3430800

3/18/2014,SCBD,3000,3000,3000,3000,0

3/18/2014,SCMA,3115,3145,2965,3085,11034700

3/18/2014,SCPI,29000,29000,29000,29000,0

3/18/2014,SDMU,375,380,375,380,615500

3/18/2014,SDRA,940,940,940,940,0

3/18/2014,SGRO,2015,2075,2005,2075,1152600

3/18/2014,SIAP,179,179,179,179,0

3/18/2014,SIDO,845,860,815,815,21348100

3/18/2014,SILO,10400,10450,10350,10400,1503100

3/18/2014,SIMA,128,128,128,128,0

3/18/2014,SIMM,148,148,148,148,0

3/18/2014,SIMP,945,950,920,930,20556600

3/18/2014,SIPD,58,59,53,55,44941500

3/18/2014,SKBM,800,800,800,800,0

3/18/2014,SKLT,170,170,170,170,0

3/18/2014,SKYB,450,450,450,450,0

3/18/2014,SMAR,7000,7000,7000,7000,0

3/18/2014,SMBR,461,472,438,440,44812400

3/18/2014,SMCB,2795,2820,2750,2770,5292700

3/18/2014,SMDR,2835,2835,2835,2835,0

3/18/2014,SMGR,16375,16775,15900,16075,16789700

3/18/2014,SMMT,5925,5975,5875,5975,1962200

3/18/2014,SMRA,1155,1180,1080,1095,52429300

3/18/2014,SMRU,295,295,295,295,0

3/18/2014,SOBI,2000,2000,2000,2000,0

3/18/2014,SONA,4800,4800,4800,4800,0

3/18/2014,SQBB,10500,10500,10500,10500,0

3/18/2014,SQBI,305000,305000,305000,305000,0

3/18/2014,SRAJ,201,206,201,205,1292300

3/18/2014,SRIL,274,277,255,256,59790300

3/18/2014,SRTG,4770,4770,4770,4770,0

3/18/2014,SSIA,1065,1075,1005,1005,58720800

3/18/2014,SSMS,1100,1100,1060,1065,97660700

3/18/2014,SUGI,456,458,451,451,69262700

3/18/2014,SUGI-W,341,341,341,341,0

3/18/2014,SUPR,8775,8775,8700,8700,71000

3/18/2014,SUPR-W,2500,2500,2500,2500,0

3/18/2014,TAXI,1585,1595,1560,1570,14064300

3/18/2014,TBIG,6100,6150,6075,6125,1847800

3/18/2014,TBMS,8000,8000,8000,8000,0

3/18/2014,TCID,16000,16000,16000,16000,0

3/18/2014,TELE,780,790,775,775,20723200

3/18/2014,TGKA,2250,2250,2250,2250,0

3/18/2014,TIFA,296,302,285,292,21421600

3/18/2014,TINS,1730,1780,1730,1735,15443200

3/18/2014,TIRA,1700,1700,1700,1700,0

3/18/2014,TKGA,2245,2250,2245,2250,231700

3/18/2014,TLKM,2250,2260,2210,2210,184497300

3/18/2014,TMAS,224,224,224,224,0

3/18/2014,TMPI,464,464,461,463,120803900

3/18/2014,TOTL,1000,1025,945,975,17393400

3/18/2014,TRAM,1750,1760,1735,1735,172470400

3/18/2014,TRIM-R,1,1,1,1,0

3/18/2014,TRIO,1350,1350,1350,1350,0

3/18/2014,TRIS,376,376,371,372,5306300

3/18/2014,TRUB,50,50,50,50,0

3/18/2014,TRUS,421,421,421,421,0

3/18/2014,TSPC,3355,3355,3150,3170,1049300

3/18/2014,TURI,660,665,655,665,6423000

3/18/2014,ULTJ,4225,4240,4195,4195,411700

3/18/2014,UNIC,1780,1780,1780,1780,0

3/18/2014,UNSP,64,65,60,61,123784000

3/18/2014,UNTR,20075,20400,20075,20225,3214000

3/18/2014,UNTX,3700,3700,3700,3700,0

3/18/2014,UNVR,29950,30000,28500,28975,3249800

3/18/2014,VIVA,320,326,317,317,14160600

3/18/2014,VOKS,1000,1085,1000,1070,1370900

3/18/2014,WEHA,271,272,267,267,4881500

3/18/2014,WEHA-W,75,75,75,75,0

3/18/2014,WIIM,790,795,770,785,9318100

3/18/2014,WIKA,2475,2505,2380,2410,64089400

3/18/2014,WINS,720,725,705,725,2983900

3/18/2014,WSKT,805,820,780,780,133438800

3/18/2014,ZBRA,75,75,75,75,0

2014-03-17

silakan download datanya di sini

supported by rekomendasi saham

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

3/17/2014,AALI,26325,26500,25850,26150,2683000

3/17/2014,ABDA,4400,4400,4400,4400,0

3/17/2014,ABMM,2955,2955,2955,2955,0

3/17/2014,ACES,760,810,740,790,74652300

3/17/2014,ACST,2250,2280,2250,2250,433700

3/17/2014,ADES,2155,2215,2140,2140,906500

3/17/2014,ADHI,3070,3110,2870,3020,50939800

3/17/2014,ADMG,220,229,220,225,4710600

3/17/2014,ADRO,975,990,965,980,43667500

3/17/2014,AGRO-R,1,1,1,1,0

3/17/2014,AHAP,180,180,180,180,0

3/17/2014,AISA,1990,2015,1965,2000,13561200

3/17/2014,AKKU,305,305,305,305,0

3/17/2014,AKPI,750,750,750,750,0

3/17/2014,AKRA,4780,5200,4775,5050,11863000

3/17/2014,AKSI,125,125,125,125,0

3/17/2014,ALDO,655,655,650,650,5141700

3/17/2014,ALKA,600,600,600,600,0

3/17/2014,ALTO,550,555,550,550,1207500

3/17/2014,ALTO-W,310,310,310,310,0

3/17/2014,AMFG,7025,7100,7000,7100,82500

3/17/2014,AMRT,515,545,505,520,2173100

3/17/2014,ANJT,1620,1620,1620,1620,0

3/17/2014,ANTM,1055,1115,1055,1100,35177100

3/17/2014,APIC,515,515,510,510,6146600

3/17/2014,APLN,290,302,287,298,224894300

3/17/2014,ARGO,1150,1150,1150,1150,0

3/17/2014,ARII,710,710,710,710,4221500

3/17/2014,ARNA,840,850,825,835,5382200

3/17/2014,ASDM,720,720,720,720,0

3/17/2014,ASGR,1960,1960,1900,1925,1571900

3/17/2014,ASIA,50,50,50,50,0

3/17/2014,ASII,7800,7975,7700,7925,142628600

3/17/2014,ASJT,400,400,400,400,0

3/17/2014,ASMI,465,466,463,463,3915200

3/17/2014,ASRI,645,670,640,660,294121700

3/17/2014,ASRM,1000,1000,1000,1000,0

3/17/2014,ATPK,255,255,255,255,0

3/17/2014,AUTO,3970,4085,3960,4010,2857500

3/17/2014,AUTO-R,1,1,1,1,0

3/17/2014,BABP,149,149,144,148,5757100

3/17/2014,BACA-R,1,1,1,1,0

3/17/2014,BAEK,2000,2000,2000,2000,0

3/17/2014,BAJA,1385,1450,1385,1445,15740300

3/17/2014,BALI-W,950,1000,845,910,581200

3/17/2014,BAYU,436,436,436,436,0

3/17/2014,BBCA,11075,11075,10750,10950,27544800

3/17/2014,BBKP,640,675,635,665,43351100

3/17/2014,BBKP-R,1,1,1,1,0

3/17/2014,BBLD,930,930,930,930,0

3/17/2014,BBMD,1730,1755,1730,1755,6318700

3/17/2014,BBNI,5225,5300,4980,5150,77354800

3/17/2014,BBNP,1480,1480,1480,1480,0

3/17/2014,BBNP-R,1,1,1,1,0

3/17/2014,BBRI,10300,10300,9750,10000,67764500

3/17/2014,BBTN,1300,1335,1265,1295,98511000

3/17/2014,BCIC,50,50,50,50,0

3/17/2014,BCIP,495,515,494,499,14183900

3/17/2014,BDMN,4350,4400,4250,4390,10395600

3/17/2014,BEST,685,725,680,705,83941100

3/17/2014,BHIT,340,345,330,335,16092200

3/17/2014,BIMA,700,700,700,700,0

3/17/2014,BIPI,107,108,106,106,8659300

3/17/2014,BISI,670,670,650,650,2025000

3/17/2014,BJBR,1060,1070,1040,1040,37124400

3/17/2014,BJTM,470,482,469,470,41881500

3/17/2014,BKSL,192,201,188,198,453735900

3/17/2014,BKSW-R,1,1,1,1,0

3/17/2014,BLTA,196,196,196,196,0

3/17/2014,BMRI,10000,10150,9725,9975,56716900

3/17/2014,BMSR,180,180,180,180,0

3/17/2014,BMTR,2370,2390,2365,2385,14178200

3/17/2014,BNGA,1075,1090,1050,1085,1817900

3/17/2014,BNII-R,1,1,1,1,0

3/17/2014,BNLI,1320,1345,1290,1305,1049000

3/17/2014,BORN,141,144,140,142,8547500

3/17/2014,BPFI,420,420,420,420,0

3/17/2014,BRAU,175,186,173,181,40512600

3/17/2014,BRMS,240,240,233,234,13527800

3/17/2014,BRPT,351,351,348,349,1029600

3/17/2014,BSDE,1700,1750,1690,1710,104512300

3/17/2014,BSWD,2030,2030,2030,2030,0

3/17/2014,BTEK,1420,1420,1380,1380,5309600

3/17/2014,BTPN,4875,5100,4850,4930,1004700

3/17/2014,BULL,50,50,50,50,0

3/17/2014,BUMI,309,322,308,314,147069000

3/17/2014,BWPT,1350,1350,1305,1310,16954100

3/17/2014,CFIN,435,444,435,439,2003300

3/17/2014,CITA,940,940,940,940,0

3/17/2014,CKRA,208,208,208,208,0

3/17/2014,CMNP,3325,3365,3280,3325,2075600

3/17/2014,CMPP,585,585,585,585,0

3/17/2014,CNKO,234,235,194,210,52747800

3/17/2014,CNTB,5000,5000,5000,5000,0

3/17/2014,COWL,520,535,520,525,25077400

3/17/2014,COWL-R,1,1,1,1,0

3/17/2014,CPGT,251,251,245,248,2794500

3/17/2014,CPIN,4325,4500,4250,4350,21239900

3/17/2014,CTBN,4600,4600,4600,4600,0

3/17/2014,CTRA,1140,1215,1140,1205,68174300

3/17/2014,CTRP,850,895,845,875,33533700

3/17/2014,CTRS,2310,2355,2260,2330,5040700

3/17/2014,DAVO,50,50,50,50,0

3/17/2014,DEFI,1170,1170,1170,1170,0

3/17/2014,DGIK,174,178,170,172,3385100

3/17/2014,DILD,435,467,430,465,45887200

3/17/2014,DKFT,397,397,397,397,0

3/17/2014,DKFT-W,142,142,142,142,0

3/17/2014,DLTA,345000,345000,345000,345000,0

3/17/2014,DOID,100,101,98,100,19644400

3/17/2014,DSNG,2750,2760,2740,2760,975900

3/17/2014,DUTI,4200,4200,4200,4200,0

3/17/2014,DYAN,238,246,236,244,3898500

3/17/2014,ECII,2860,2905,2860,2900,249600

3/17/2014,ELSA,460,460,445,453,28814400

3/17/2014,ENRG,96,98,93,94,235843300

3/17/2014,ERAA,1570,1615,1565,1610,37832100

3/17/2014,ERTX,310,310,310,310,0

3/17/2014,ESTI,219,219,219,219,0

3/17/2014,EXCL,4420,4420,4350,4380,2364400

3/17/2014,FAST,2450,2480,2450,2480,365100

3/17/2014,FISH,1900,1900,1900,1900,0

3/17/2014,FMII,438,440,438,440,1030000

3/17/2014,GAMA,55,56,53,54,9370400

3/17/2014,GAMA-W,20,20,20,20,0

3/17/2014,GGRM,49000,49275,48250,48275,1015800

3/17/2014,GIAA,481,485,479,483,3459400

3/17/2014,GJTL,2450,2495,2425,2475,2354400

3/17/2014,GMCW,860,860,860,860,0

3/17/2014,GTBO,695,710,690,695,1247700

3/17/2014,GZCO,119,126,119,119,6478200

3/17/2014,HADE,50,50,50,50,0

3/17/2014,HDFA,230,230,230,230,0

3/17/2014,HDTX,315,315,315,315,0

3/17/2014,HERO-R,1,1,1,1,0

3/17/2014,HEXA,3665,3695,3650,3695,485100

3/17/2014,HITS,335,335,335,335,0

3/17/2014,HOTL,161,161,160,161,7186600

3/17/2014,HRUM,2280,2315,2270,2290,6357900

3/17/2014,IATA,100,102,96,96,19347500

3/17/2014,ICBP,11250,11300,10950,11150,6072700

3/17/2014,IIKP,1600,1600,1600,1600,0

3/17/2014,IKBI,855,855,855,855,0

3/17/2014,IMAS,5150,5150,5100,5150,347600

3/17/2014,INAF,173,182,170,176,9629100

3/17/2014,INCO,2535,2650,2530,2540,29349300

3/17/2014,INDF,7700,7800,7550,7675,11899600

3/17/2014,INDY,610,620,595,595,14860500

3/17/2014,INKP,1470,1510,1465,1475,7344200

3/17/2014,INPP,172,172,172,172,0

3/17/2014,INTD,380,380,380,380,0

3/17/2014,INTP,24500,27300,24100,24500,10097400

3/17/2014,INVS,1530,1700,1485,1510,10355000

3/17/2014,INVS-W,1300,1300,1300,1300,0

3/17/2014,IPOL,102,103,100,102,4245800

3/17/2014,ISAT,4000,4045,3980,4020,1108300

3/17/2014,ISSP,176,181,176,179,38849900

3/17/2014,ITMA,13900,13900,13900,13900,0

3/17/2014,ITMG,24300,24575,24075,24200,2370000

3/17/2014,ITTG,82,82,82,82,0

3/17/2014,JIHD,1625,1750,1625,1750,3349500

3/17/2014,JPFA,1620,1705,1615,1650,11650400

3/17/2014,JPRS,288,294,287,287,6129700

3/17/2014,JRPT,765,790,765,790,3462700

3/17/2014,JSMR,5900,6025,5725,5950,40165400

3/17/2014,JSPT,750,750,750,750,0

3/17/2014,KAEF,785,850,780,835,20713500

3/17/2014,KBLM,158,158,158,158,0

3/17/2014,KBLV-W2,440,440,440,440,0

3/17/2014,KIJA,240,266,238,262,456625200

3/17/2014,KKGI,1755,1755,1710,1750,206200

3/17/2014,KLBF,1470,1495,1445,1490,142054100

3/17/2014,KOIN,272,272,272,272,0

3/17/2014,KONI,250,250,250,250,0

3/17/2014,KPIG,1390,1390,1375,1375,691500

3/17/2014,KPIG-R,1,1,1,1,0

3/17/2014,KRAS,550,580,540,565,22992700

3/17/2014,KREN,395,395,394,394,2260300

3/17/2014,LCGP,431,436,424,424,49300500

3/17/2014,LCGP-W,5,5,5,5,0

3/17/2014,LEAD,3300,3575,3300,3400,5845000

3/17/2014,LION,12200,12200,12200,12200,0

3/17/2014,LPCK,7925,8050,7725,7800,1966800

3/17/2014,LPGI,3000,3000,3000,3000,0

3/17/2014,LPIN,5275,5275,5275,5275,0

3/17/2014,LPKR,1150,1245,1145,1245,170179900

3/17/2014,LPPF,13200,13600,13200,13450,6150200

3/17/2014,LSIP,2250,2330,2225,2300,60111800

3/17/2014,LTLS,755,760,750,755,465200

3/17/2014,MAIN,3600,3700,3600,3620,2530900

3/17/2014,MAMI,50,50,50,50,0

3/17/2014,MAMIP,600,600,600,600,0

3/17/2014,MAPI,7000,7100,6925,6950,3413400

3/17/2014,MAYA-R,1,1,1,1,0

3/17/2014,MBSS,1020,1050,1000,1005,648100

3/17/2014,MDLN,438,444,434,441,44226500

3/17/2014,MDRN,630,630,620,625,622700

3/17/2014,MEDC,2825,2830,2770,2800,4815200

3/17/2014,META,247,250,244,244,64333400

3/17/2014,MFMI,166,166,166,166,0

3/17/2014,MITI,63,66,61,64,7930400

3/17/2014,MLPL,428,445,428,439,36475500

3/17/2014,MLPT,1015,1015,1015,1015,7280600

3/17/2014,MNCN,2660,2685,2515,2565,20382800

3/17/2014,MPMX,1190,1255,1190,1220,10795200

3/17/2014,MPPA,2410,2535,2410,2500,61569900

3/17/2014,MREI,2575,2575,2575,2575,0

3/17/2014,MSKY,2425,2425,2390,2400,1311200

3/17/2014,MTLA,450,475,450,460,1287700

3/17/2014,MTSM,690,690,690,690,0

3/17/2014,MYOR,30325,31000,30200,30200,26400

3/17/2014,MYRX,590,600,585,600,55581000

3/17/2014,MYTX,197,197,197,197,0

3/17/2014,NIRO,262,263,262,262,92879900

3/17/2014,NIRO-W,137,137,137,137,0

3/17/2014,NISP-R,1,1,1,1,0

3/17/2014,NOBU,645,650,640,650,6129100

3/17/2014,NRCA,910,935,910,920,13356200

3/17/2014,OCAP,450,450,450,450,0

3/17/2014,OKAS,148,148,148,148,0

3/17/2014,OMRE,340,340,340,340,0

3/17/2014,PADI,1815,1830,1815,1815,11678100

3/17/2014,PANR,489,491,486,488,4579700

3/17/2014,PANS,4475,4500,4425,4500,92500

3/17/2014,PBRX,437,441,430,431,4706100

3/17/2014,PDES,216,216,216,216,0

3/17/2014,PEGE,260,260,260,260,0

3/17/2014,PGAS,5300,5350,5225,5300,31645400

3/17/2014,PLAS,1370,1375,1365,1365,4516600

3/17/2014,PNBN,820,850,810,810,19734100

3/17/2014,PNBS,132,133,128,130,5242400

3/17/2014,PNBS-W,42,44,40,41,9462600

3/17/2014,PNIN,700,710,685,705,4043700

3/17/2014,PNLF,265,273,264,269,50039500

3/17/2014,PNLF-W,132,140,132,137,31118200

3/17/2014,POOL,5050,5050,5050,5050,0

3/17/2014,POOL-W,1,1,1,1,0

3/17/2014,PSAB,2985,2985,2975,2985,451200

3/17/2014,PSDN,180,180,180,180,0

3/17/2014,PSKT,700,700,700,700,0

3/17/2014,PTBA,9350,9400,9250,9275,3970400

3/17/2014,PTIS,1000,1000,1000,1000,0

3/17/2014,PTPP,1845,1850,1785,1810,46236500

3/17/2014,PTRO,1460,1475,1450,1460,536200

3/17/2014,PWON,379,390,378,386,93296500

3/17/2014,R-ABFII,20870,20870,20870,20870,0

3/17/2014,RALS,1430,1430,1375,1380,1117300

3/17/2014,RANC,680,700,660,685,4851500

3/17/2014,RDTX,4900,4900,4900,4900,0

3/17/2014,RELI,450,450,450,450,0

3/17/2014,ROTI,1160,1170,1150,1150,1978500

3/17/2014,SAFE,98,98,98,98,0

3/17/2014,SAME,2510,2530,2510,2530,4221900

3/17/2014,SCBD,3000,3000,3000,3000,0

3/17/2014,SCMA,3080,3170,2955,3115,7296200

3/17/2014,SCPI,29000,29000,29000,29000,0

3/17/2014,SDMU,372,377,372,375,1201000

3/17/2014,SGRO,2030,2050,1980,2000,1206700

3/17/2014,SIAP,179,179,179,179,0

3/17/2014,SIDO,870,875,845,845,31961100

3/17/2014,SILO,10300,10600,10100,10400,9730100

3/17/2014,SIMA,128,128,128,128,0

3/17/2014,SIMM,148,148,148,148,0

3/17/2014,SIMP,940,950,925,925,25752200

3/17/2014,SIPD,58,59,58,58,21047200

3/17/2014,SKBM,800,800,800,800,0

3/17/2014,SKLT,170,170,170,170,0

3/17/2014,SKYB,450,450,450,450,0

3/17/2014,SMBR,405,462,405,460,74649000

3/17/2014,SMCB,2790,2900,2790,2790,14260000

3/17/2014,SMDR,2835,2835,2835,2835,0

3/17/2014,SMGR,16400,17400,16350,16500,47918900

3/17/2014,SMMT,5950,5950,5875,5900,966100

3/17/2014,SMRA,1140,1170,1130,1150,53896700

3/17/2014,SOBI,2000,2000,2000,2000,0

3/17/2014,SONA,4800,4800,4800,4800,0

3/17/2014,SQBB,10500,10500,10500,10500,0

3/17/2014,SQBI,305000,305000,305000,305000,0

3/17/2014,SRIL,291,291,275,275,20298000

3/17/2014,SSIA,910,1075,905,1060,150254600

3/17/2014,SSMS,1065,1105,1055,1085,155462600

3/17/2014,STTP,2400,2400,2400,2400,0

3/17/2014,SUGI,457,461,455,455,84707900

3/17/2014,SUGI-W,341,341,341,341,0

3/17/2014,SUPR,8800,9000,8800,8850,66100

3/17/2014,SUPR-W,2500,2500,2500,2500,0

3/17/2014,TAXI,1595,1605,1575,1585,10826700

3/17/2014,TBIG,6100,6150,6000,6100,2852200

3/17/2014,TBMS,8000,8000,8000,8000,0

3/17/2014,TCID,16000,16000,16000,16000,0

3/17/2014,TELE,780,790,775,780,8989200

3/17/2014,TGKA,2250,2250,2250,2250,0

3/17/2014,TIFA,328,333,295,296,55537800

3/17/2014,TINS,1735,1755,1715,1715,6985300

3/17/2014,TIRA,1700,1700,1700,1700,0

3/17/2014,TKGA,2260,2260,2250,2250,204200

3/17/2014,TLKM,2285,2290,2230,2250,211329800

3/17/2014,TMPI,463,464,462,463,107156600

3/17/2014,TOTL,980,1030,970,995,31875400

3/17/2014,TOWR,3700,3700,3700,3700,0

3/17/2014,TPIA,2375,2375,2315,2360,146100

3/17/2014,TRAM,1745,1755,1740,1745,164178100

3/17/2014,TRIM,75,77,75,75,5935300

3/17/2014,TRIM-R,1,1,1,1,0

3/17/2014,TRIS,374,376,374,376,7828300

3/17/2014,TRIS-W,90,90,90,90,0

3/17/2014,TRUB,50,50,50,50,0

3/17/2014,TRUS,421,421,421,421,0

3/17/2014,TSPC,3450,3450,3350,3350,1009100

3/17/2014,TURI,665,665,660,660,1370800

3/17/2014,ULTJ,4300,4330,4200,4250,775600

3/17/2014,UNIC,1780,1780,1780,1780,0

3/17/2014,UNSP,65,68,60,63,316543400

3/17/2014,UNTR,20200,20300,20025,20225,5031900

3/17/2014,UNTX,3700,3700,3700,3700,0

3/17/2014,UNVR,31000,31000,29375,29725,2769500

3/17/2014,VIVA,327,329,319,319,18083200

3/17/2014,WEHA,272,275,271,271,5431000

3/17/2014,WEHA-W,75,75,75,75,0

3/17/2014,WIIM,835,835,785,795,4565900

3/17/2014,WIKA,2500,2500,2415,2465,76543500

3/17/2014,WINS,750,755,715,715,901600

3/17/2014,WSKT,800,805,780,795,184184300

3/17/2014,YULE,88,88,88,88,0

2014-03-14

silakan download datanya di sini

supported by rekomendasi saham

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

3/14/2014,AALI,26100,26300,25600,26075,2279900

3/14/2014,ABMM,2955,2955,2955,2955,0

3/14/2014,ACES,770,770,740,755,30087100

3/14/2014,ACST,2160,2250,2160,2250,333500

3/14/2014,ADES,2135,2170,2125,2155,217000

3/14/2014,ADHI,2780,3050,2760,3050,40102200

3/14/2014,ADMF,9450,9500,9400,9400,542600

3/14/2014,ADMG,217,220,215,220,1588800

3/14/2014,ADRO,970,985,955,970,38471900

3/14/2014,AGRO-R,1,1,1,1,0

3/14/2014,AHAP,180,180,180,180,0

3/14/2014,AISA,1960,1990,1930,1980,7793400

3/14/2014,AKKU,305,305,305,305,0

3/14/2014,AKPI,750,750,750,750,0

3/14/2014,AKRA,4645,4800,4575,4780,6495100

3/14/2014,AKSI,125,125,125,125,0

3/14/2014,ALDO,655,655,655,655,2103600

3/14/2014,ALKA,600,600,600,600,0

3/14/2014,ALTO,555,555,550,555,4147200

3/14/2014,ALTO-W,310,310,310,310,0

3/14/2014,AMAG,225,230,222,230,1300300

3/14/2014,AMFG,7100,7100,7100,7100,0

3/14/2014,ANJT,1620,1620,1620,1620,0

3/14/2014,ANTM,1100,1110,1085,1105,27448600

3/14/2014,APIC,510,520,510,515,8934000

3/14/2014,APLN,276,295,271,288,160790800

3/14/2014,ARGO,1150,1150,1150,1150,0

3/14/2014,ARII,700,710,695,710,5297100

3/14/2014,ARNA,840,850,835,840,2053300

3/14/2014,ASDM,720,720,720,720,0

3/14/2014,ASGR,1900,1980,1870,1960,193700

3/14/2014,ASIA,50,50,50,50,0

3/14/2014,ASII,7200,7800,7150,7800,116469800

3/14/2014,ASJT,400,400,400,400,0

3/14/2014,ASMI,464,467,464,465,4461600

3/14/2014,ASRI,610,640,600,635,246781300

3/14/2014,ASRM,1000,1000,1000,1000,0

3/14/2014,ASSA,289,291,284,290,9703500

3/14/2014,ATPK,255,255,255,255,0

3/14/2014,AUTO,4025,4025,3925,3970,2548300

3/14/2014,AUTO-R,1,1,1,1,0

3/14/2014,BABP,149,150,145,149,5996800

3/14/2014,BACA-R,1,1,1,1,0

3/14/2014,BAEK,2000,2000,2000,2000,0

3/14/2014,BAJA,1355,1395,1345,1385,8104300

3/14/2014,BALI,750,750,750,750,1302900

3/14/2014,BALI-W,800,1100,800,915,1214700

3/14/2014,BBCA,10325,11125,10250,11075,39728500

3/14/2014,BBKP,620,640,610,635,9211500

3/14/2014,BBKP-R,1,1,1,1,0

3/14/2014,BBLD,930,930,930,930,0

3/14/2014,BBMD,1710,1725,1690,1725,4764100

3/14/2014,BBNI,4790,5325,4790,5175,66178200

3/14/2014,BBNP,1480,1480,1480,1480,0

3/14/2014,BBNP-R,1,1,1,1,0

3/14/2014,BBRI,9150,10500,9150,10300,83754200

3/14/2014,BBTN,1230,1325,1215,1300,132947500

3/14/2014,BCIC,50,50,50,50,0

3/14/2014,BCIP,491,495,490,495,14416400

3/14/2014,BDMN,4220,4345,4175,4300,7252800

3/14/2014,BEST,685,685,625,675,31115500

3/14/2014,BFIN,2190,2200,2190,2200,400000

3/14/2014,BHIT,342,343,336,340,10996600

3/14/2014,BIMA,700,700,700,700,0

3/14/2014,BIPI,108,108,105,107,49427700

3/14/2014,BIPP-W,42,42,42,42,0

3/14/2014,BISI,650,680,640,665,2564000

3/14/2014,BJBR,1035,1050,1020,1045,17652900

3/14/2014,BJTM,465,470,463,470,13465100

3/14/2014,BKDP,69,69,69,69,0

3/14/2014,BKSL,186,191,182,190,246289900

3/14/2014,BKSW,425,425,425,425,0

3/14/2014,BKSW-R,1,1,1,1,0

3/14/2014,BLTA,196,196,196,196,0

3/14/2014,BMRI,9200,10250,9150,10150,94872200

3/14/2014,BMTR,2320,2375,2295,2360,11139500

3/14/2014,BNGA,1035,1080,1010,1075,2333700

3/14/2014,BNII-R,1,1,1,1,0

3/14/2014,BORN,148,148,141,141,9024100

3/14/2014,BPFI,420,420,420,420,0

3/14/2014,BRAM,2150,2150,2150,2150,0

3/14/2014,BRAU,184,184,173,176,17167400

3/14/2014,BRMS,242,242,229,240,14673500

3/14/2014,BRPT,351,351,349,351,867100

3/14/2014,BSDE,1655,1700,1615,1690,46903100

3/14/2014,BSWD,2030,2030,2030,2030,0

3/14/2014,BTEK,1465,1465,1420,1420,2214900

3/14/2014,BTON,600,600,600,600,0

3/14/2014,BTPN,4455,4890,4455,4850,2160000

3/14/2014,BUMI,330,330,310,311,187778200

3/14/2014,BUVA,600,600,600,600,0

3/14/2014,BWPT,1315,1340,1305,1330,21019800

3/14/2014,CASS,940,950,940,950,368700

3/14/2014,CFIN,435,435,432,435,691000

3/14/2014,CFIN-W,26,28,25,27,12786900

3/14/2014,CITA,940,940,940,940,0

3/14/2014,CKRA,208,208,208,208,0

3/14/2014,CMNP,3310,3370,3270,3330,586900

3/14/2014,CMPP,585,585,585,585,0

3/14/2014,CNKO,241,242,230,234,23496400

3/14/2014,CNTB,5000,5000,5000,5000,0

3/14/2014,CNTX,7400,7400,7400,7400,0

3/14/2014,COWL,520,525,515,520,24034500

3/14/2014,COWL-R,1,1,1,1,0

3/14/2014,CPGT,257,257,250,250,1774000

3/14/2014,CPIN,4170,4300,4125,4300,15551600

3/14/2014,CPRO,50,50,50,50,0

3/14/2014,CTRA,1060,1150,1045,1135,40263800

3/14/2014,CTRP,800,850,800,850,17949600

3/14/2014,CTRS,2210,2300,2170,2260,1696600

3/14/2014,DAVO,50,50,50,50,0

3/14/2014,DEFI,1170,1170,1170,1170,0

3/14/2014,DGIK,170,175,165,174,9196000

3/14/2014,DILD,420,435,415,432,34690000

3/14/2014,DKFT,397,397,397,397,0

3/14/2014,DKFT-W,142,142,142,142,0

3/14/2014,DOID,104,104,100,100,18124700

3/14/2014,DSNG,2740,2750,2740,2750,1590800

3/14/2014,DSSA,12900,12900,12900,12900,0

3/14/2014,DUTI,4200,4200,4200,4200,0

3/14/2014,DYAN,235,241,234,238,3128500

3/14/2014,ELSA,433,460,429,456,30147600

3/14/2014,EMDE,112,112,112,112,0

3/14/2014,EMTK,5550,5800,5550,5800,67300

3/14/2014,ENRG,99,101,94,95,440662300

3/14/2014,EPMT,3700,3700,3700,3700,0

3/14/2014,ERAA,1560,1575,1520,1560,7297500

3/14/2014,ERTX,310,310,310,310,0

3/14/2014,ESTI,219,219,219,219,0

3/14/2014,EXCL,4380,4410,4370,4405,1790900

3/14/2014,FAST,2480,2480,2480,2480,0

3/14/2014,FISH,1900,1900,1900,1900,0

3/14/2014,FMII,436,436,435,435,760000

3/14/2014,GAMA,55,56,54,55,15119500

3/14/2014,GAMA-W,20,20,20,20,0

3/14/2014,GDYR,19000,19000,19000,19000,0

3/14/2014,GGRM,47500,49150,47275,49000,1637500

3/14/2014,GIAA,485,486,483,484,639900

3/14/2014,GJTL,2345,2475,2265,2475,4174600

3/14/2014,GMCW,860,860,860,860,0

3/14/2014,GMTD,5200,5200,5200,5200,0

3/14/2014,GOLD,370,370,370,370,0

3/14/2014,GSMF,97,97,97,97,0

3/14/2014,GTBO,700,700,685,700,1130200

3/14/2014,GZCO,118,119,114,118,4243000

3/14/2014,HADE,50,50,50,50,0

3/14/2014,HDFA,230,230,230,230,0

3/14/2014,HDTX,315,315,315,315,0

3/14/2014,HERO-R,1,1,1,1,0

3/14/2014,HEXA,3660,3660,3625,3660,187000

3/14/2014,HITS,335,335,335,335,0

3/14/2014,HOTL,160,161,160,160,6164100

3/14/2014,HRUM,2300,2305,2270,2270,4414200

3/14/2014,IATA,102,106,100,101,27116300

3/14/2014,IBST,5925,5925,5925,5925,0

3/14/2014,ICBP,10900,11200,10850,11100,3907700

3/14/2014,ICON,305,305,305,305,0

3/14/2014,IIKP,1600,1600,1600,1600,0

3/14/2014,IKAI,115,115,115,115,0

3/14/2014,IKBI,855,855,855,855,0

3/14/2014,IMAS,5150,5150,5150,5150,58500

3/14/2014,INCO,2560,2570,2510,2540,22963200

3/14/2014,INDF,7525,7750,7500,7750,10767900

3/14/2014,INDY,600,610,600,610,3275700

3/14/2014,INKP,1470,1475,1430,1470,5744700

3/14/2014,INPP,172,172,172,172,0

3/14/2014,INRU,1000,1000,1000,1000,0

3/14/2014,INTA,274,275,270,275,1048800

3/14/2014,INTD,380,380,380,380,0

3/14/2014,INTP,22200,24400,21550,24000,9773800

3/14/2014,INVS,1500,1530,1485,1505,17410000

3/14/2014,INVS-W,1300,1300,1300,1300,0

3/14/2014,ISAT,3970,4000,3970,4000,701400

3/14/2014,ISSP,175,179,172,176,34297200

3/14/2014,ITMA,13900,13900,13900,13900,0

3/14/2014,ITMG,24700,24700,24300,24300,1801400

3/14/2014,ITTG,82,82,82,82,0

3/14/2014,JECC,2800,2800,2800,2800,0

3/14/2014,JKSW,78,78,78,78,0

3/14/2014,JPFA,1610,1635,1580,1620,3008300

3/14/2014,JPRS,279,287,279,287,1268700

3/14/2014,JRPT,790,790,750,765,1304300

3/14/2014,JSMR,5450,5800,5400,5800,20797500

3/14/2014,JSPT,750,750,750,750,0

3/14/2014,KAEF,765,785,750,780,9611200

3/14/2014,KBLM,158,158,158,158,0

3/14/2014,KBLV-W2,440,440,440,440,0

3/14/2014,KICI,273,273,273,273,0

3/14/2014,KIJA,231,240,225,238,127447400

3/14/2014,KLBF,1435,1475,1415,1475,130751200

3/14/2014,KOIN,272,272,272,272,0

3/14/2014,KONI,250,250,250,250,0

3/14/2014,KPIG-R,1,1,1,1,0

3/14/2014,KRAS,550,555,535,550,9121600

3/14/2014,KREN,394,394,394,394,3053000

3/14/2014,KREN-W,170,170,170,170,0

3/14/2014,LCGP,437,438,430,430,53369900

3/14/2014,LCGP-W,5,5,5,5,0

3/14/2014,LEAD,3250,3250,3225,3250,160800

3/14/2014,LION,12200,12200,12200,12200,0

3/14/2014,LMPI,206,219,200,201,2614600

3/14/2014,LPCK,7700,7875,7425,7775,1401000

3/14/2014,LPGI,3000,3000,3000,3000,0

3/14/2014,LPIN,5275,5275,5275,5275,0

3/14/2014,LPKR,1100,1145,1085,1135,154029300

3/14/2014,LPPF,13050,13125,12975,13100,8298900

3/14/2014,LPPS,200,200,200,200,0

3/14/2014,LSIP,2150,2250,2130,2245,49581000

3/14/2014,LTLS,740,755,740,755,999100

3/14/2014,MAIN,3500,3595,3415,3595,2934900

3/14/2014,MAMI,50,50,50,50,0

3/14/2014,MAMIP,600,600,600,600,0

3/14/2014,MAPI,6800,7025,6750,6975,2350200

3/14/2014,MASA,327,327,324,327,837500

3/14/2014,MAYA-R,1,1,1,1,0

3/14/2014,MDLN,440,440,432,438,32486700

3/14/2014,MDRN,635,635,620,620,559200

3/14/2014,MEDC,2790,2825,2770,2825,869500

3/14/2014,META,247,247,242,246,110405000

3/14/2014,MKPI,11700,12350,11700,12350,150500

3/14/2014,MLBI,1079500,1079500,1079500,1079500,0

3/14/2014,MLPL,425,429,420,425,15089100

3/14/2014,MLPT,1015,1015,1015,1015,9854600

3/14/2014,MNCN,2720,2725,2630,2660,18675400

3/14/2014,MPMX,1175,1200,1170,1185,2080800

3/14/2014,MPPA,2295,2425,2280,2395,50234700

3/14/2014,MREI,2575,2575,2575,2575,0

3/14/2014,MSKY,2420,2420,2355,2405,732300

3/14/2014,MTDL,311,320,303,315,1346800

3/14/2014,MTSM,690,690,690,690,0

3/14/2014,MYOR,30000,30400,30000,30325,30900

3/14/2014,MYRX,590,590,580,585,34376700

3/14/2014,NELY,155,155,155,155,0

3/14/2014,NIRO,261,263,260,263,90121300

3/14/2014,NISP-R,1,1,1,1,0

3/14/2014,NOBU,635,645,635,645,10547300

3/14/2014,NRCA,880,910,870,905,15277400

3/14/2014,OCAP,450,450,450,450,0

3/14/2014,OKAS,148,148,148,148,0

3/14/2014,OMRE,340,340,340,340,0

3/14/2014,PADI,1805,1810,1800,1810,15549100

3/14/2014,PALM,390,405,390,400,1382900

3/14/2014,PANR,484,489,484,489,5674600

3/14/2014,PBRX,443,443,435,437,3416500

3/14/2014,PDES,216,216,216,216,0

3/14/2014,PEGE,260,260,260,260,0

3/14/2014,PGAS,5125,5275,5100,5275,47580100

3/14/2014,PGLI,165,165,165,165,0

3/14/2014,PLAS,1355,1370,1350,1370,5766100

3/14/2014,PLIN,2200,2200,2200,2200,0

3/14/2014,PNBN,810,820,795,810,12141400

3/14/2014,PNBS,130,133,128,130,3891900

3/14/2014,PNBS-W,43,45,41,42,11335100

3/14/2014,PNIN,730,730,690,690,764700

3/14/2014,PNLF,261,266,258,265,20978100

3/14/2014,PNLF-W,131,132,127,132,6986900

3/14/2014,PNSE,520,520,520,520,0

3/14/2014,POOL,5050,5050,5050,5050,0

3/14/2014,POOL-W,1,1,1,1,0

3/14/2014,PSAB,2995,2995,2930,2995,420500

3/14/2014,PSDN,180,180,180,180,0

3/14/2014,PSKT,700,700,700,700,0

3/14/2014,PTBA,9250,9400,9225,9250,3887800

3/14/2014,PTIS,1000,1000,1000,1000,0

3/14/2014,PTPP,1640,1830,1640,1825,40054000

3/14/2014,PTRO,1450,1460,1440,1455,425800

3/14/2014,PTSP,5500,5500,5500,5500,0

3/14/2014,PWON,372,378,372,378,38019600

3/14/2014,R-ABFII,20870,20870,20870,20870,0

3/14/2014,RALS,1410,1430,1370,1430,1566100

3/14/2014,RANC,660,690,660,665,4660400

3/14/2014,RDTX,4900,4900,4900,4900,0

3/14/2014,RELI,450,450,450,450,0

3/14/2014,ROTI,1155,1160,1145,1150,2071800

3/14/2014,SAFE,98,98,98,98,0

3/14/2014,SAME,2500,2515,2495,2510,4061800

3/14/2014,SCBD,3000,3000,3000,3000,0

3/14/2014,SCMA,2955,3250,2865,3050,15238700

3/14/2014,SCPI,29000,29000,29000,29000,0

3/14/2014,SGRO,2040,2055,2000,2030,510800

3/14/2014,SHID,330,330,330,330,0

3/14/2014,SIAP,179,179,179,179,0

3/14/2014,SIDO,860,875,840,870,47781500

3/14/2014,SILO,10400,10400,9550,10300,10290600

3/14/2014,SIMA,128,128,128,128,0

3/14/2014,SIMM,148,148,148,148,0

3/14/2014,SIMP,915,940,895,940,9798100

3/14/2014,SIPD,58,61,57,58,41672700

3/14/2014,SKBM,800,800,800,800,0

3/14/2014,SKLT,170,170,170,170,0

3/14/2014,SKYB,450,450,450,450,0

3/14/2014,SMBR,397,404,392,404,8242600

3/14/2014,SMCB,2600,2930,2565,2790,6681400

3/14/2014,SMGR,15000,16100,14750,16000,24358000

3/14/2014,SMMT,5925,5975,5900,5950,1543800

3/14/2014,SMRA,1060,1130,1050,1120,36071600

3/14/2014,SONA,4800,4800,4800,4800,0

3/14/2014,SPMA,219,230,205,205,9433700

3/14/2014,SQBB,10500,10500,10500,10500,0

3/14/2014,SQBI,305000,305000,305000,305000,0

3/14/2014,SRIL,270,281,270,281,18676000

3/14/2014,SSIA,875,895,865,895,43966700

3/14/2014,SSMS,1025,1065,1015,1065,254065600

3/14/2014,SUGI,459,462,455,457,59187100

3/14/2014,SUGI-W,341,341,341,341,0

3/14/2014,SULI,71,71,71,71,0

3/14/2014,SUPR,8100,8600,8075,8600,130000

3/14/2014,SUPR-W,2500,2500,2500,2500,0

3/14/2014,TAXI,1610,1610,1580,1590,14400700

3/14/2014,TBIG,6000,6125,5950,6100,6078200

3/14/2014,TBMS,8000,8000,8000,8000,0

3/14/2014,TELE,780,780,770,780,8399200

3/14/2014,TFCO,725,725,725,725,0

3/14/2014,TGKA,2250,2250,2250,2250,0

3/14/2014,TIFA,325,329,317,328,7934200

3/14/2014,TINS,1755,1775,1720,1720,10903400

3/14/2014,TIRA,1700,1700,1700,1700,0

3/14/2014,TKGA,2245,2275,2245,2275,227300

3/14/2014,TLKM,2170,2280,2160,2280,243934500

3/14/2014,TMPI,467,467,463,463,81593900

3/14/2014,TOTL,905,960,890,960,22705400

3/14/2014,TOTO,7600,7650,7200,7650,35300

3/14/2014,TOWR,3610,3700,3415,3700,532400

3/14/2014,TPMA,275,275,275,275,0

3/14/2014,TRAM,1750,1750,1730,1740,150078800

3/14/2014,TRIM-R,1,1,1,1,0

3/14/2014,TRIO,1380,1380,1380,1380,0

3/14/2014,TRIS,375,375,374,375,5868500

3/14/2014,TRIS-W,90,90,90,90,0

3/14/2014,TRST,305,305,305,305,850000

3/14/2014,TRUB,50,50,50,50,0

3/14/2014,TRUS,421,421,421,421,0

3/14/2014,TSPC,3375,3430,3375,3400,564200

3/14/2014,ULTJ,4345,4350,4260,4300,175000

3/14/2014,UNIC,1780,1780,1780,1780,0

3/14/2014,UNSP,68,82,59,60,1025818700

3/14/2014,UNTR,19500,20300,19475,20225,3458900

3/14/2014,UNTX,3700,3700,3700,3700,0

3/14/2014,UNVR,30000,31350,29625,30875,3095900

3/14/2014,VIVA,325,330,318,327,35294800

3/14/2014,VOKS,940,1045,940,1000,1146000

3/14/2014,WEHA,266,272,266,272,6850200

3/14/2014,WIIM,830,835,820,835,2469200

3/14/2014,WIKA,2250,2500,2240,2490,79684000

3/14/2014,WSKT,735,805,735,800,173513200

3/14/2014,XCID,100,100,100,100,0

3/14/2014,ZBRA,81,81,81,81,0

2014-03-13

silakan download datanya di sini

supported by rekomendasi saham

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

3/13/2014,AALI,27700,27700,26050,26300,2716700

3/13/2014,ABMM,2955,2955,2955,2955,0

3/13/2014,ACES,785,785,765,770,13010700

3/13/2014,ADES,2120,2170,2105,2155,354100

3/13/2014,ADHI,2740,2830,2730,2815,25721400

3/13/2014,ADMF,9325,9450,9325,9450,522500

3/13/2014,ADRO,950,985,950,970,59973800

3/13/2014,AGRO-R,1,1,1,1,0

3/13/2014,AHAP,180,180,180,180,0

3/13/2014,AISA,1915,1970,1915,1965,6779900

3/13/2014,AKKU,305,305,305,305,0

3/13/2014,AKRA,4675,4675,4630,4650,9397900

3/13/2014,AKSI,125,125,125,125,0

3/13/2014,ALDO,655,660,655,660,2605200

3/13/2014,ALKA,600,600,600,600,0

3/13/2014,ALTO,550,555,550,555,3679400

3/13/2014,ALTO-W,310,310,310,310,0

3/13/2014,ANTM,1100,1130,1095,1105,38121800

3/13/2014,APIC,510,520,510,520,5643100

3/13/2014,APLN,282,287,273,276,106113200

3/13/2014,ARGO,1150,1150,1150,1150,0

3/13/2014,ARII,715,720,690,700,5039200

3/13/2014,ARNA,850,865,830,845,1244300

3/13/2014,ASBI,480,480,480,480,0

3/13/2014,ASDM,720,720,720,720,0

3/13/2014,ASGR,1970,1970,1930,1940,438000

3/13/2014,ASIA,50,50,50,50,0

3/13/2014,ASII,7275,7300,7175,7275,25780400

3/13/2014,ASJT,400,400,400,400,0

3/13/2014,ASMI,444,465,443,465,30406900

3/13/2014,ASMI-W,83,90,82,86,5811700

3/13/2014,ASRI,615,630,615,615,77209800

3/13/2014,ASRM,1000,1000,1000,1000,0

3/13/2014,ASSA,290,291,289,289,2678600

3/13/2014,AUTO,4000,4060,3910,4045,4195200

3/13/2014,AUTO-R,1,1,1,1,0

3/13/2014,BABP,149,152,144,150,12749300

3/13/2014,BACA-R,1,1,1,1,0

3/13/2014,BAJA,1300,1355,1300,1355,11363300

3/13/2014,BALI-W,290,790,290,770,4328400

3/13/2014,BAYU,435,435,435,435,0

3/13/2014,BBCA,10450,10450,10325,10375,8257300

3/13/2014,BBKP,620,635,620,620,4176600

3/13/2014,BBKP-R,1,1,1,1,0

3/13/2014,BBLD,930,930,930,930,800300

3/13/2014,BBMD,1695,1710,1695,1710,4195100

3/13/2014,BBNI,4845,4855,4790,4855,22772800

3/13/2014,BBNP,1480,1480,1480,1480,0

3/13/2014,BBNP-R,1,1,1,1,0

3/13/2014,BBRI,9225,9325,9175,9325,28573800

3/13/2014,BBRM,148,148,148,148,0

3/13/2014,BBTN,1195,1245,1195,1235,38963000

3/13/2014,BCIC,50,50,50,50,0

3/13/2014,BCIP,489,492,489,492,21415800

3/13/2014,BDMN,4115,4255,4115,4240,5524000

3/13/2014,BEST,665,670,645,655,33836800

3/13/2014,BEST-W,360,360,360,360,0

3/13/2014,BFIN,2100,2100,2100,2100,0

3/13/2014,BHIT,335,348,335,344,19763800

3/13/2014,BIMA,700,700,700,700,0

3/13/2014,BINA,258,258,258,258,0

3/13/2014,BIPI,106,109,105,108,18487100

3/13/2014,BIPP-W,42,42,42,42,0

3/13/2014,BISI,680,680,650,655,1410100

3/13/2014,BJBR,1025,1050,1025,1035,18425100

3/13/2014,BJTM,464,469,461,467,7442600

3/13/2014,BKSL,186,193,186,188,208071200

3/13/2014,BKSW,425,425,425,425,0

3/13/2014,BKSW-R,1,1,1,1,0

3/13/2014,BLTA,196,196,196,196,0

3/13/2014,BMAS,315,315,315,315,0

3/13/2014,BMRI,9200,9300,9200,9300,17803200

3/13/2014,BMSR,180,180,180,180,0

3/13/2014,BMTR,2360,2405,2335,2395,10967800

3/13/2014,BNGA,1015,1040,1010,1035,1059400

3/13/2014,BNII-R,1,1,1,1,0

3/13/2014,BORN,138,150,137,148,20100900

3/13/2014,BPFI,420,420,420,420,0

3/13/2014,BRAM,2150,2150,2150,2150,0

3/13/2014,BRAU,174,178,171,174,23544500

3/13/2014,BRMS,239,244,234,243,23593500

3/13/2014,BSDE,1685,1690,1660,1670,22689800

3/13/2014,BSWD,2030,2030,2030,2030,0

3/13/2014,BTEK,1470,1470,1465,1470,5668100

3/13/2014,BTEL,50,50,50,50,12815300

3/13/2014,BTPN,4490,4490,4450,4490,236900

3/13/2014,BUMI,303,331,303,330,166837500

3/13/2014,BWPT,1355,1355,1305,1320,33794500

3/13/2014,CFIN-W,23,27,21,27,21138100

3/13/2014,CITA,940,940,940,940,0

3/13/2014,CMNP,3300,3370,3260,3280,425400

3/13/2014,CNKO,242,244,239,240,24007600

3/13/2014,CNTB,5000,5000,5000,5000,0

3/13/2014,CNTX,7400,7400,7400,7400,0

3/13/2014,COWL,520,535,520,525,21107800

3/13/2014,COWL-R,1,1,1,1,0

3/13/2014,CPGT,250,252,249,251,1659100

3/13/2014,CPIN,4185,4200,4170,4200,7901700

3/13/2014,CTBN,4600,4600,4600,4600,0

3/13/2014,CTRA,1085,1110,1070,1080,26809000

3/13/2014,CTRP,850,855,820,825,21936400

3/13/2014,CTRS,2150,2240,2150,2230,3260600

3/13/2014,CTTH,73,73,73,73,0

3/13/2014,DAVO,50,50,50,50,0

3/13/2014,DEFI,1170,1170,1170,1170,0

3/13/2014,DGIK,172,175,170,170,8169100

3/13/2014,DILD,421,427,405,424,20403500

3/13/2014,DKFT,397,397,397,397,0

3/13/2014,DKFT-W,142,142,142,142,0

3/13/2014,DLTA,345000,345000,345000,345000,0

3/13/2014,DOID,99,105,99,104,19987300

3/13/2014,DPNS,423,423,423,423,0

3/13/2014,DSNG,2740,2740,2730,2740,818900

3/13/2014,DSSA,12900,12900,12900,12900,0

3/13/2014,DVLA,2100,2100,2100,2100,0

3/13/2014,DYAN,233,235,232,235,1678700

3/13/2014,ECII,2835,2860,2835,2860,263700

3/13/2014,ELSA,431,437,430,433,24642500

3/13/2014,ELTY,50,50,50,50,35478200

3/13/2014,EMDE,112,112,112,112,0

3/13/2014,EMTK,5650,5650,5650,5650,0

3/13/2014,ENRG,92,104,91,101,639895300

3/13/2014,EPMT,3700,3700,3700,3700,0

3/13/2014,ERAA,1570,1590,1545,1570,7759800

3/13/2014,ERTX,310,310,310,310,0

3/13/2014,ESTI,219,219,219,219,0

3/13/2014,EXCL,4400,4420,4400,4410,3857900

3/13/2014,FAST,2470,2480,2470,2480,256100

3/13/2014,FMII,437,438,437,438,1080000

3/13/2014,FREN,67,70,67,68,6489300

3/13/2014,GAMA,55,59,54,56,26084900

3/13/2014,GAMA-W,20,20,20,20,0

3/13/2014,GEMS,1720,1720,1720,1720,0

3/13/2014,GGRM,47500,48450,47300,48450,888000

3/13/2014,GIAA,486,486,481,485,2991600

3/13/2014,GJTL,2290,2365,2250,2345,2124200

3/13/2014,GMCW,860,860,860,860,0

3/13/2014,GMTD,5200,5200,5200,5200,0

3/13/2014,GOLD,370,370,370,370,0

3/13/2014,GSMF,97,97,97,97,0

3/13/2014,GTBO,715,720,700,700,1163600

3/13/2014,HADE,50,50,50,50,0

3/13/2014,HDFA,230,230,230,230,0

3/13/2014,HDTX,315,315,315,315,0

3/13/2014,HERO-R,1,1,1,1,0

3/13/2014,HEXA,3780,3780,3610,3690,767200

3/13/2014,HITS,335,335,335,335,0

3/13/2014,HOTL,160,161,160,161,8783100

3/13/2014,HRUM,2270,2315,2270,2315,4049000

3/13/2014,IATA,107,113,103,103,69568400

3/13/2014,IBST,5925,5925,5925,5925,0

3/13/2014,ICBP,11000,11125,10975,11025,3490800

3/13/2014,ICON,305,305,305,305,0

3/13/2014,IKBI,855,855,855,855,0

3/13/2014,INAF,168,173,168,172,4381900

3/13/2014,INCO,2580,2615,2570,2570,10857000

3/13/2014,INDF,7575,7700,7525,7700,19130500

3/13/2014,INDR,790,790,790,790,0

3/13/2014,INDY,600,615,600,605,6386000

3/13/2014,INKP,1485,1495,1470,1475,2315900

3/13/2014,INPP,172,172,172,172,0

3/13/2014,INRU,1000,1000,1000,1000,0

3/13/2014,INTA,275,281,273,275,6441900

3/13/2014,INTD,380,380,380,380,0

3/13/2014,INTP,22200,22300,21775,22200,2826100

3/13/2014,INVS,1500,1520,1495,1510,5015500

3/13/2014,INVS-W,1300,1300,1300,1300,0

3/13/2014,ISAT,3980,3990,3980,3985,2091700

3/13/2014,ISSP,170,179,165,175,47888900

3/13/2014,ITMA,13900,13900,13900,13900,0

3/13/2014,ITMG,24800,24950,24625,24900,1342000

3/13/2014,ITTG,82,82,82,82,0

3/13/2014,JECC,2800,2800,2800,2800,0

3/13/2014,JKSW,78,78,78,78,0

3/13/2014,JPFA,1635,1645,1605,1615,2086600

3/13/2014,JRPT,750,800,750,800,1363700

3/13/2014,JSMR,5500,5500,5425,5500,6211100

3/13/2014,JSPT,750,750,750,750,0

3/13/2014,JTPE,310,310,309,310,1131200

3/13/2014,KAEF,745,775,740,765,12025700

3/13/2014,KBLV-W2,440,440,440,440,0

3/13/2014,KICI,273,273,273,273,0

3/13/2014,KIJA,230,239,230,233,102515200

3/13/2014,KLBF,1415,1455,1415,1445,106096000

3/13/2014,KOIN,272,272,272,272,0

3/13/2014,KONI,250,250,250,250,0

3/13/2014,KPIG,1385,1385,1355,1375,497000

3/13/2014,KPIG-R,1,1,1,1,0

3/13/2014,KRAS,540,565,540,550,8893400

3/13/2014,KREN,394,394,393,394,3678800

3/13/2014,KREN-W,170,170,170,170,0

3/13/2014,LAMI,199,199,199,199,0

3/13/2014,LCGP,438,440,435,438,57020800

3/13/2014,LCGP-W,5,5,5,5,0

3/13/2014,LEAD,3225,3300,3225,3225,433900

3/13/2014,LMSH,7300,7300,7300,7300,0

3/13/2014,LPCK,7750,7825,7700,7750,710300

3/13/2014,LPGI,3000,3000,3000,3000,0

3/13/2014,LPIN,5275,5275,5275,5275,0

3/13/2014,LPKR,1090,1120,1085,1095,127709700

3/13/2014,LPPF,13200,13275,13100,13150,3640200

3/13/2014,LSIP,2195,2235,2140,2170,48658900

3/13/2014,MAIN,3580,3620,3550,3560,1761600

3/13/2014,MAMIP,600,600,600,600,0

3/13/2014,MAPI,6975,6975,6800,6925,736100

3/13/2014,MASA,327,331,325,329,7276400

3/13/2014,MAYA-R,1,1,1,1,0

3/13/2014,MBSS,1040,1040,1020,1025,1267400

3/13/2014,MDLN,438,445,438,440,46733300

3/13/2014,MEDC,2785,2810,2720,2810,2533700

3/13/2014,MERK,190000,192000,190000,190000,3500

3/13/2014,META,246,247,245,247,110693000

3/13/2014,MFMI,178,178,178,178,0

3/13/2014,MITI,63,66,60,63,11892300

3/13/2014,MKPI,11550,11600,11550,11600,381000

3/13/2014,MLBI,1079500,1079500,1079500,1079500,8400

3/13/2014,MLPL,430,433,427,430,19218400

3/13/2014,MLPT,1015,1015,1010,1015,8886300

3/13/2014,MNCN,2765,2850,2740,2760,11412000

3/13/2014,MPMX,1180,1195,1180,1185,2279600

3/13/2014,MPPA,2265,2340,2255,2305,95825200

3/13/2014,MRAT,470,470,470,470,0

3/13/2014,MREI,2575,2575,2575,2575,0

3/13/2014,MSKY,2410,2410,2355,2405,1124500

3/13/2014,MTDL,309,311,305,311,1192300

3/13/2014,MTSM,690,690,690,690,0

3/13/2014,MYRX,580,590,575,590,114134000

3/13/2014,MYTX,177,177,177,177,0

3/13/2014,NELY,155,155,155,155,0

3/13/2014,NIPS,295,299,293,293,2989300

3/13/2014,NIRO,261,263,261,262,90488600

3/13/2014,NISP-R,1,1,1,1,0

3/13/2014,NOBU,640,640,625,635,9984600

3/13/2014,NRCA,870,915,870,885,12676600

3/13/2014,OCAP,450,450,450,450,0

3/13/2014,OMRE,340,340,340,340,0

3/13/2014,PADI,1805,1810,1805,1810,10346700

3/13/2014,PANR,482,487,481,487,7484100

3/13/2014,PBRX,445,453,435,443,12602200

3/13/2014,PEGE,260,260,260,260,0

3/13/2014,PGAS,5000,5175,5000,5175,59734000

3/13/2014,PGLI,165,165,165,165,0

3/13/2014,PJAA,1245,1245,1245,1245,0

3/13/2014,PLAS,1355,1365,1355,1365,4877600

3/13/2014,PNBN,810,810,795,805,4520800

3/13/2014,PNBS,135,136,128,132,4141200

3/13/2014,PNBS-W,43,47,43,44,10628800

3/13/2014,PNIN,720,720,690,695,1022000

3/13/2014,PNLF,264,265,257,264,28919600

3/13/2014,PNLF-W,132,132,126,131,9532100

3/13/2014,PNSE,520,520,520,520,0

3/13/2014,POOL,5050,5050,5050,5050,0

3/13/2014,POOL-W,1,1,1,1,0

3/13/2014,PSAB,2985,2995,2975,2995,411000

3/13/2014,PSDN,180,180,180,180,0

3/13/2014,PSKT,700,700,700,700,0

3/13/2014,PTBA,9250,9425,9250,9375,1664700

3/13/2014,PTPP,1650,1695,1650,1665,18120700

3/13/2014,PTRO,1460,1475,1455,1470,377200

3/13/2014,PTSN,86,86,86,86,0

3/13/2014,PTSP,5500,5500,5500,5500,0

3/13/2014,PUDP,482,482,482,482,0

3/13/2014,PWON,373,381,373,378,97104000

3/13/2014,R-ABFII,20870,20870,20870,20870,0

3/13/2014,RALS,1390,1415,1380,1415,1320300

3/13/2014,RANC,655,675,655,665,3487600

3/13/2014,RBMS,99,107,93,94,4090900

3/13/2014,RDTX,4900,4900,4900,4900,0

3/13/2014,RELI,450,450,450,450,0

3/13/2014,RIMO,96,113,91,99,6546800

3/13/2014,ROTI,1150,1170,1150,1155,1186000

3/13/2014,RUIS,215,218,210,215,10651100

3/13/2014,SAFE,98,98,98,98,0

3/13/2014,SAME,2500,2525,2455,2505,4253300

3/13/2014,SCMA,2980,2990,2925,2955,5644900

3/13/2014,SCPI,29000,29000,29000,29000,0

3/13/2014,SGRO,2050,2055,2000,2055,1413800

3/13/2014,SIAP,179,179,179,179,0

3/13/2014,SIDO,870,880,860,860,19631500

3/13/2014,SILO,10700,10700,10100,10400,5146300

3/13/2014,SIMA,128,128,128,128,0

3/13/2014,SIMM,148,148,148,148,0

3/13/2014,SIMP,935,945,915,915,18200700

3/13/2014,SIPD,57,61,57,59,63449200

3/13/2014,SKBM,800,800,800,800,0

3/13/2014,SKLT,170,170,170,170,0

3/13/2014,SKYB,450,450,450,450,0

3/13/2014,SMBR,398,401,395,396,4358200

3/13/2014,SMCB,2550,2625,2550,2600,1253100

3/13/2014,SMDR,2830,2830,2830,2830,0

3/13/2014,SMGR,15000,15125,15000,15100,5830200

3/13/2014,SMMT,6000,6000,5925,5925,1879100

3/13/2014,SMRA,1100,1110,1075,1080,26278100

3/13/2014,SONA,4800,4800,4800,4800,0

3/13/2014,SQBB,10500,10500,10500,10500,0

3/13/2014,SQBI,305000,305000,305000,305000,0

3/13/2014,SRAJ,235,235,202,202,33859400

3/13/2014,SRIL,270,280,270,279,37250200

3/13/2014,SRSN,50,50,50,50,0

3/13/2014,SSIA,875,900,875,895,27224900

3/13/2014,SSMS,1035,1040,1025,1030,120113900

3/13/2014,SUGI,457,462,457,459,66683600

3/13/2014,SUGI-W,341,341,341,341,0

3/13/2014,SUPR,7600,8100,7575,8100,60500

3/13/2014,SUPR-W,2500,2500,2500,2500,0

3/13/2014,TAXI,1555,1615,1555,1615,21722200

3/13/2014,TBIG,6025,6100,6000,6025,2347200

3/13/2014,TBMS,8000,8000,8000,8000,0

3/13/2014,TELE,785,790,780,785,6182300

3/13/2014,TFCO,725,725,725,725,0

3/13/2014,TGKA,2250,2250,2250,2250,0

3/13/2014,TIFA,341,348,324,326,67798900

3/13/2014,TINS,1755,1795,1750,1760,6066800

3/13/2014,TIRA,1700,1700,1700,1700,0

3/13/2014,TKGA,2290,2290,2240,2240,177300

3/13/2014,TLKM,2170,2210,2170,2190,174546300

3/13/2014,TMAS,220,220,220,220,0

3/13/2014,TMPI,467,468,466,467,92645600

3/13/2014,TOBA,695,695,695,695,0

3/13/2014,TOTL,860,910,860,910,12475800

3/13/2014,TRAM,1755,1760,1740,1750,155442100

3/13/2014,TRIM,73,78,73,74,5107100

3/13/2014,TRIM-R,1,1,1,1,0

3/13/2014,TRIO,1380,1380,1380,1380,0

3/13/2014,TRIS,375,376,375,375,7716000

3/13/2014,TRIS-W,90,90,90,90,0

3/13/2014,TRUB,50,50,50,50,0

3/13/2014,TRUS,421,421,421,421,0

3/13/2014,TSPC,3375,3435,3350,3365,1091400

3/13/2014,TURI,665,670,665,670,1029600

3/13/2014,ULTJ,4155,4350,4130,4345,769400

3/13/2014,UNIC,1780,1780,1780,1780,0

3/13/2014,UNSP,50,67,50,67,400420200

3/13/2014,UNTR,19650,19800,19525,19800,1376400

3/13/2014,UNTX,3700,3700,3700,3700,0

3/13/2014,UNVR,29275,30575,29200,30300,4828700

3/13/2014,VIVA,316,327,314,326,80404200

3/13/2014,WEHA,263,269,262,269,10848200

3/13/2014,WIIM,845,845,830,835,517500

3/13/2014,WIKA,2250,2290,2250,2280,26652900

3/13/2014,WINS,750,750,735,740,1875100

3/13/2014,WSKT,740,755,740,745,47273400

3/13/2014,XIJI,635,635,635,635,0

3/13/2014,ZBRA,81,81,81,81,0