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
No comments:
Post a Comment