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
No comments:
Post a Comment