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
No comments:
Post a Comment