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
No comments:
Post a Comment