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
No comments:
Post a Comment