2014-04-11

silakan download datanya di sini

supported by rekomendasi saham

<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>

4/11/2014,AALI,26325,27825,26250,27700,1722000

4/11/2014,ABDA,5000,5000,5000,5000,0

4/11/2014,ACES,790,805,790,800,9982500

4/11/2014,ACST,2250,2300,2105,2205,109500

4/11/2014,ADES,1955,1965,1930,1950,89900

4/11/2014,ADHI,2800,2895,2675,2805,93032100

4/11/2014,ADRO,940,1010,940,1010,92953400

4/11/2014,AGRO-R,1,1,1,1,0

4/11/2014,AHAP,180,180,180,180,0

4/11/2014,AISA,2020,2085,2015,2055,8294400

4/11/2014,AKKU,305,305,305,305,0

4/11/2014,AKPI,750,750,750,750,0

4/11/2014,AKRA,4700,4785,4650,4660,8573000

4/11/2014,AKSI,125,125,125,125,0

4/11/2014,ALDO,620,640,620,640,4047800

4/11/2014,ALKA,600,600,600,600,0

4/11/2014,ALTO,535,535,530,535,5085800

4/11/2014,ALTO-W,310,310,310,310,0

4/11/2014,AMRT,510,540,510,540,1773100

4/11/2014,ANJT,1610,1610,1610,1610,0

4/11/2014,ANTM,1080,1105,1065,1080,22092200

4/11/2014,APIC,500,510,500,510,5165400

4/11/2014,APLN,267,270,260,262,29479300

4/11/2014,APOL,50,50,50,50,0

4/11/2014,ARGO,1150,1150,1150,1150,0

4/11/2014,ARII,690,700,690,700,3419000

4/11/2014,ARNA,930,945,900,935,4377700

4/11/2014,ASBI,490,490,490,490,0

4/11/2014,ASGR,1850,1900,1830,1870,109700

4/11/2014,ASIA,50,50,50,50,0

4/11/2014,ASII,7525,7750,7450,7675,53088900

4/11/2014,ASJT,400,400,400,400,0

4/11/2014,ASMI,471,476,471,474,4423400

4/11/2014,ASRI,530,555,530,535,169484300

4/11/2014,AUTO,3870,3955,3860,3955,117200

4/11/2014,AUTO-R,1,1,1,1,0

4/11/2014,BACA-R,1,1,1,1,0

4/11/2014,BAEK,1550,1550,1550,1550,0

4/11/2014,BAJA,1445,1485,1440,1480,6585100

4/11/2014,BALI,1455,1455,1455,1455,0

4/11/2014,BALI-W,1230,1230,1230,1230,0

4/11/2014,BATA,960,960,960,960,0

4/11/2014,BAYU,500,500,500,500,0

4/11/2014,BBCA,10800,11125,10725,11100,30099500

4/11/2014,BBKP,625,640,620,635,7269800

4/11/2014,BBKP-R,1,1,1,1,0

4/11/2014,BBLD,1150,1150,1150,1150,0

4/11/2014,BBMD,1770,1780,1760,1760,3827300

4/11/2014,BBNI,4830,4950,4830,4920,29479900

4/11/2014,BBNP,1480,1480,1480,1480,0

4/11/2014,BBNP-R,1,1,1,1,0

4/11/2014,BBRI,9375,9650,9350,9550,46787500

4/11/2014,BBTN,1200,1255,1195,1235,75071700

4/11/2014,BCIC,50,50,50,50,0

4/11/2014,BCIP,535,540,535,535,6274700

4/11/2014,BDMN,4550,4605,4500,4590,4173000

4/11/2014,BEST,530,550,510,520,64070300

4/11/2014,BEST-W,312,312,312,312,0

4/11/2014,BHIT,317,320,312,314,7036600

4/11/2014,BIMA,700,700,700,700,0

4/11/2014,BIPI,108,112,107,111,63755700

4/11/2014,BIPP-W,33,33,33,33,0

4/11/2014,BISI,615,625,600,605,1344100

4/11/2014,BJBR,1115,1135,1085,1130,20835600

4/11/2014,BJTM,474,476,462,474,14363500

4/11/2014,BKSL,181,186,179,182,92776400

4/11/2014,BKSW,409,409,409,409,0

4/11/2014,BKSW-R,1,1,1,1,0

4/11/2014,BLTA,196,196,196,196,0

4/11/2014,BLTZ,3400,3475,3375,3475,169700

4/11/2014,BMAS,320,320,320,320,0

4/11/2014,BMRI,9600,9800,9550,9700,46107600

4/11/2014,BMSR,148,148,148,148,0

4/11/2014,BMTR,2160,2300,2145,2215,29389900

4/11/2014,BNBA,163,163,163,163,0

4/11/2014,BNII-R,1,1,1,1,0

4/11/2014,BNLI,1315,1345,1315,1345,253600

4/11/2014,BORN,104,107,103,106,6580900

4/11/2014,BPFI,420,420,420,420,0

4/11/2014,BRAM,2100,2100,2100,2100,0

4/11/2014,BRAU,151,151,145,145,6015300

4/11/2014,BRMS,220,229,215,220,1565800

4/11/2014,BSDE,1470,1510,1455,1490,45109800

4/11/2014,BSWD,2500,2500,2500,2500,0

4/11/2014,BTEK,1370,1385,1365,1365,1901600

4/11/2014,BTPN,4000,4115,4000,4100,206500

4/11/2014,BULL-W,1,1,1,1,0

4/11/2014,BUMI,225,234,222,231,83402000

4/11/2014,BUVA,615,650,610,635,412000

4/11/2014,BWPT,1290,1300,1290,1290,15425900

4/11/2014,CFIN,404,405,402,403,391900

4/11/2014,CITA,940,940,940,940,0

4/11/2014,CKRA,201,201,201,201,0

4/11/2014,CNKO,250,256,249,251,41378300

4/11/2014,CNTB,5000,5000,5000,5000,0

4/11/2014,CNTX,7700,7700,7700,7700,0

4/11/2014,COWL,545,550,540,545,17405600

4/11/2014,COWL-R,1,1,1,1,0

4/11/2014,CPGT,210,218,206,207,1396900

4/11/2014,CPIN,4040,4200,4025,4200,5546700

4/11/2014,CSAP,278,278,265,272,1535800

4/11/2014,CTBN,4600,4600,4600,4600,0

4/11/2014,CTRA,1000,1035,990,1015,50194100

4/11/2014,CTRP,750,790,745,760,9557500

4/11/2014,CTRS,2400,2400,2200,2255,3022100

4/11/2014,DAVO,50,50,50,50,0

4/11/2014,DEFI,1170,1170,1170,1170,0

4/11/2014,DGIK,155,159,143,159,1674300

4/11/2014,DILD,443,449,440,448,20720700

4/11/2014,DKFT,397,397,397,397,0

4/11/2014,DKFT-W,142,142,142,142,0

4/11/2014,DLTA,364000,364000,364000,364000,0

4/11/2014,DNET,740,745,730,740,424200

4/11/2014,DOID,100,102,100,102,16889600

4/11/2014,DSSA,13000,13000,13000,13000,0

4/11/2014,DYAN,233,234,230,234,1074200

4/11/2014,ECII,2090,2160,2090,2140,187500

4/11/2014,EKAD,420,427,420,427,429000

4/11/2014,ELSA,499,505,490,499,14345100

4/11/2014,EMTK,5750,5750,5750,5750,0

4/11/2014,ENRG,93,97,92,95,39657800

4/11/2014,EPMT,3700,3700,3700,3700,0

4/11/2014,ERAA,1320,1360,1290,1305,15541800

4/11/2014,ERTX,260,260,260,260,0

4/11/2014,ESSA,1740,1790,1740,1760,1855300

4/11/2014,ESTI,220,220,220,220,0

4/11/2014,EXCL,4800,4840,4780,4825,2365300

4/11/2014,FAST,2425,2425,2425,2425,0

4/11/2014,FASW,1655,1700,1655,1700,298500

4/11/2014,FISH,1875,1875,1875,1875,0

4/11/2014,FMII,445,445,445,445,920000

4/11/2014,FPNI,100,100,100,100,0

4/11/2014,FREN,59,61,57,61,3695300

4/11/2014,GAMA,50,51,50,51,4847100

4/11/2014,GAMA-W,20,20,20,20,0

4/11/2014,GDYR,18500,18500,18500,18500,0

4/11/2014,GEMS,1950,1950,1950,1950,0

4/11/2014,GGRM,48200,49200,48200,49000,903900

4/11/2014,GIAA,461,464,459,460,3286100

4/11/2014,GIAA-R,1,1,1,1,0

4/11/2014,GJTL,1870,1920,1870,1900,9097600

4/11/2014,GMCW,860,860,860,860,0

4/11/2014,GSMF,92,92,92,92,0

4/11/2014,GTBO,570,575,555,565,776200

4/11/2014,HADE,50,50,50,50,0

4/11/2014,HDFA,230,230,230,230,0

4/11/2014,HDTX,350,350,350,350,0

4/11/2014,HERO,2700,2745,2700,2745,74300

4/11/2014,HERO-R,1,1,1,1,0

4/11/2014,HEXA,3850,3910,3850,3885,208000

4/11/2014,HITS,335,335,335,335,0

4/11/2014,HMSP,68850,68850,68600,68800,9500

4/11/2014,HOTL,162,163,162,163,3986400

4/11/2014,HRUM,2100,2160,2090,2155,3981100

4/11/2014,IATA,82,85,81,82,3463000

4/11/2014,ICBP,9850,10000,9800,9925,5278600

4/11/2014,ICON,301,303,300,303,964400

4/11/2014,IIKP,2255,2255,2255,2255,0

4/11/2014,IKBI,855,855,855,855,0

4/11/2014,INAF,180,189,180,186,1499000

4/11/2014,INCO,3180,3315,3180,3310,24017400

4/11/2014,INDF,6950,7200,6950,7200,6818900

4/11/2014,INDR,705,705,705,705,0

4/11/2014,INDY,565,595,565,595,4593600

4/11/2014,INKP,1300,1340,1290,1335,1375600

4/11/2014,INPP,145,145,145,145,0

4/11/2014,INTD,380,380,380,380,0

4/11/2014,INTP,22400,22750,22250,22600,6240400

4/11/2014,INVS,1430,1475,1410,1475,6778200

4/11/2014,ISAT,3840,3895,3810,3850,2237700

4/11/2014,ISSP,173,179,169,179,10274100

4/11/2014,ITMA,13900,13900,13900,13900,0

4/11/2014,ITMG,24200,25400,24175,25400,3277100

4/11/2014,ITTG,82,82,82,82,0

4/11/2014,JKSW,70,70,70,70,0

4/11/2014,JPFA,1355,1425,1350,1405,2385700

4/11/2014,JSMR,5750,5950,5700,5925,11908600

4/11/2014,JSPT,750,750,750,750,0

4/11/2014,KAEF,835,870,835,860,1485400

4/11/2014,KBLI,160,162,149,153,2498800

4/11/2014,KBLM,152,152,152,152,0

4/11/2014,KBLV-W2,440,440,440,440,0

4/11/2014,KICI,280,280,280,280,0

4/11/2014,KIJA,250,268,246,255,113610600

4/11/2014,KLBF,1500,1510,1475,1510,59774600

4/11/2014,KOIN,350,350,350,350,0

4/11/2014,KONI,250,250,250,250,0

4/11/2014,KPIG-R,1,1,1,1,0

4/11/2014,KRAS,496,499,490,495,2676400

4/11/2014,KREN,397,397,397,397,3232400

4/11/2014,LAPD,61,69,61,65,4132400

4/11/2014,LCGP,430,431,428,430,50990700

4/11/2014,LCGP-W,150,198,150,155,1110200

4/11/2014,LEAD,3465,3550,3465,3550,140500

4/11/2014,LION,12000,12000,12000,12000,0

4/11/2014,LMAS,50,50,50,50,0

4/11/2014,LMSH,6500,6500,6500,6500,0

4/11/2014,LPCK,7450,7700,7250,7400,3290800

4/11/2014,LPIN,5225,5300,5225,5300,80800

4/11/2014,LPKR,1110,1120,1080,1095,80185000

4/11/2014,LPLI,495,560,495,540,2068900

4/11/2014,LPPF,14425,15000,14425,14900,5914700

4/11/2014,LSIP,2130,2210,2130,2205,23651600

4/11/2014,LTLS,725,740,725,740,565000

4/11/2014,MAIN,3170,3335,3155,3295,1490700

4/11/2014,MAMI,50,50,50,50,0

4/11/2014,MAMIP,600,600,600,600,0

4/11/2014,MAPI,5950,6050,5950,6000,3454300

4/11/2014,MAYA-R,1,1,1,1,0

4/11/2014,MBSS,1000,1005,1000,1005,287900

4/11/2014,MDIA,1520,1600,1400,1510,12453200

4/11/2014,MDLN,448,452,444,448,18371900

4/11/2014,MDRN,625,650,625,630,4724700

4/11/2014,MEDC,2550,2555,2500,2550,2918100

4/11/2014,MERK,200000,200000,200000,200000,0

4/11/2014,META,230,236,225,234,90185500

4/11/2014,MFIN,745,745,745,745,0

4/11/2014,MFMI,156,156,156,156,0

4/11/2014,MITI,52,55,51,53,5422700

4/11/2014,MKPI,15300,15300,15300,15300,0

4/11/2014,MLPL,550,610,550,600,46663800

4/11/2014,MLPT,1005,1005,1005,1005,4030000

4/11/2014,MNCN,2690,2765,2670,2765,12198900

4/11/2014,MPMX,1130,1135,1120,1125,2558300

4/11/2014,MPPA,2955,2960,2830,2910,6642600

4/11/2014,MREI,2675,2675,2675,2675,0

4/11/2014,MTDL,300,305,300,302,1048000

4/11/2014,MTFN,114,118,105,111,3031100

4/11/2014,MTSM,690,690,690,690,0

4/11/2014,MYOR,29000,29600,28650,29200,87400

4/11/2014,MYRX,610,620,605,615,52771300

4/11/2014,MYTX,189,189,189,189,0

4/11/2014,NAGA,186,186,186,186,0

4/11/2014,NELY,162,162,162,162,0

4/11/2014,NIPS,275,275,262,273,6719700

4/11/2014,NIRO,263,264,261,263,91483800

4/11/2014,NIRO-W,144,144,144,144,0

4/11/2014,NISP,1300,1300,1300,1300,0

4/11/2014,NISP-R,1,1,1,1,0

4/11/2014,NOBU,760,790,755,780,23240300

4/11/2014,NRCA,895,920,880,920,3599700

4/11/2014,OCAP,450,450,450,450,0

4/11/2014,OMRE,340,340,340,340,0

4/11/2014,PADI,1825,1830,1820,1825,14716300

4/11/2014,PALM,381,381,381,381,0

4/11/2014,PANR,489,505,488,505,8822800

4/11/2014,PANS,4270,4350,4270,4350,41600

4/11/2014,PBRX,406,410,400,408,760800

4/11/2014,PDES,199,199,199,199,0

4/11/2014,PEGE,260,260,260,260,0

4/11/2014,PGAS,5100,5300,5100,5275,28323800

4/11/2014,PGLI,110,110,110,110,0

4/11/2014,PLAS,1350,1370,1350,1370,5069600

4/11/2014,PLIN,2500,2500,2500,2500,0

4/11/2014,PNBN,780,815,780,805,5888600

4/11/2014,PNIN,695,700,695,700,515300

4/11/2014,PNLF,250,265,245,264,24788300

4/11/2014,PNLF-W,122,130,120,128,7013900

4/11/2014,PNSE,425,425,425,425,0

4/11/2014,POOL,5050,5050,5050,5050,0

4/11/2014,POOL-W,1,1,1,1,0

4/11/2014,PRAS,208,222,208,221,1676000

4/11/2014,PSAB,2650,2730,2650,2730,297100

4/11/2014,PSDN,185,185,185,185,0

4/11/2014,PSKT,700,700,700,700,0

4/11/2014,PTBA,9300,9700,9300,9700,8847100

4/11/2014,PTIS,1025,1025,1025,1025,0

4/11/2014,PTPP,1650,1715,1630,1675,51516700

4/11/2014,PTRO,1300,1340,1280,1300,263100

4/11/2014,PTSP,6800,6800,6800,6800,0

4/11/2014,PWON,343,356,338,339,87616300

4/11/2014,R-ABFII,20870,20870,20870,20870,0

4/11/2014,RALS,1220,1290,1220,1285,684900

4/11/2014,RANC,615,620,610,615,325000

4/11/2014,RDTX,5050,5050,5050,5050,0

4/11/2014,RELI,410,410,410,410,0

4/11/2014,RICY,170,170,170,170,0

4/11/2014,RIGS,238,238,238,238,0

4/11/2014,RIMO,160,169,160,164,981000

4/11/2014,RMBA,550,550,550,550,0

4/11/2014,RODA,385,385,385,385,0

4/11/2014,ROTI,1090,1110,1075,1095,1482500

4/11/2014,SAFE,98,98,98,98,0

4/11/2014,SAME,2535,2550,2535,2540,3049800

4/11/2014,SCBD,3500,3500,3500,3500,0

4/11/2014,SCCO,4140,4140,4140,4140,0

4/11/2014,SCMA,3080,3335,3050,3250,6901900

4/11/2014,SCPI,29000,29000,29000,29000,0

4/11/2014,SDMU,417,422,417,422,1887400

4/11/2014,SGRO,2000,2010,1990,1995,873500

4/11/2014,SIAP,179,179,179,179,0

4/11/2014,SIDO,815,825,805,810,21569000

4/11/2014,SILO,10375,10475,9400,10450,21034400

4/11/2014,SIMA,128,128,128,128,0

4/11/2014,SIMM,148,148,148,148,0

4/11/2014,SIMP,880,895,875,890,2312800

4/11/2014,SIPD,51,51,50,50,49532400

4/11/2014,SKBM,900,900,900,900,0

4/11/2014,SKLT,170,170,170,170,0

4/11/2014,SKYB,450,450,450,450,0

4/11/2014,SMBR,450,470,450,462,13259000

4/11/2014,SMCB,2685,2780,2650,2770,1424400

4/11/2014,SMDM,179,179,179,179,0

4/11/2014,SMDR,3400,3400,3400,3400,0

4/11/2014,SMGR,15500,15725,15275,15325,16923800

4/11/2014,SMMA,3500,3500,3435,3500,261500

4/11/2014,SMMT,5925,5925,5900,5925,985500

4/11/2014,SMRA,960,1050,960,1030,21968300

4/11/2014,SMRU,295,295,295,295,0

4/11/2014,SMSM,3880,4000,3780,3780,55200

4/11/2014,SONA,4750,4750,4750,4750,0

4/11/2014,SQBB,10500,10500,10500,10500,0

4/11/2014,SQBI,305000,305000,305000,305000,0

4/11/2014,SRIL,190,195,186,191,18816800

4/11/2014,SSIA,860,920,860,880,29102400

4/11/2014,SSMS,1080,1100,1070,1095,52493300

4/11/2014,SSTM,77,77,77,77,0

4/11/2014,SUGI,462,469,460,467,52862300

4/11/2014,SUGI-W,341,341,341,341,0

4/11/2014,SUPR-W,3000,3000,3000,3000,0

4/11/2014,TAXI,1250,1320,1250,1285,20930600

4/11/2014,TBIG,6000,6175,6000,6175,805700

4/11/2014,TBLA,475,475,461,473,882900

4/11/2014,TBMS,7225,7225,7225,7225,0

4/11/2014,TELE,780,815,780,800,10436700

4/11/2014,TFCO,595,595,595,595,0

4/11/2014,TGKA,2600,2600,2600,2600,0

4/11/2014,TINS,1910,1950,1875,1945,9517800

4/11/2014,TIRA,1700,1700,1700,1700,0

4/11/2014,TKGA,2245,2295,2245,2295,177800

4/11/2014,TLKM,2245,2315,2240,2315,140791700

4/11/2014,TMAS,258,258,258,258,0

4/11/2014,TMPI,457,458,456,457,83499500

4/11/2014,TOTL,780,830,755,795,40425500

4/11/2014,TOTO,7525,7525,7525,7525,0

4/11/2014,TPMA,300,300,300,300,0

4/11/2014,TRAM,1760,1780,1745,1775,142079600

4/11/2014,TRIM-R,1,1,1,1,0

4/11/2014,TRIO,1350,1350,1350,1350,0

4/11/2014,TRIS,390,391,388,390,8908100

4/11/2014,TRIS-W,75,75,75,75,0

4/11/2014,TRST,314,314,314,314,0

4/11/2014,TRUB,50,50,50,50,0

4/11/2014,TRUS,421,421,421,421,0

4/11/2014,TSPC,2925,2995,2920,2935,1004500

4/11/2014,TURI,670,675,670,670,6965100

4/11/2014,ULTJ,3975,3990,3975,3990,297100

4/11/2014,UNIC,1790,1790,1790,1790,0

4/11/2014,UNIT,340,340,340,340,0

4/11/2014,UNTR,20500,20950,20400,20925,3672300

4/11/2014,UNTX,3700,3700,3700,3700,0

4/11/2014,UNVR,29000,30525,28900,30525,2351900

4/11/2014,VIVA,301,305,286,297,33861700

4/11/2014,WEHA,275,281,269,280,7858800

4/11/2014,WEHA-W,74,74,74,74,0

4/11/2014,WIIM,675,700,670,690,4586700

4/11/2014,WIKA,2070,2150,2050,2120,97409200

4/11/2014,WINS,885,885,880,880,1585200

4/11/2014,WSKT,685,705,665,685,157946200

4/11/2014,WTON,700,755,700,750,126302800

4/11/2014,XCID,100,100,100,100,0

4/11/2014,YULE,76,76,76,76,0

2014-04-10

silakan download datanya di sini

supported by rekomendasi saham

<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>

4/10/2014,AALI,26200,26500,25800,26300,1792400

4/10/2014,ABDA,5000,5000,5000,5000,0

4/10/2014,ACES,795,805,780,795,57680400

4/10/2014,ACST,2380,2380,2100,2230,655500

4/10/2014,ADES,2010,2050,1950,1955,478300

4/10/2014,ADHI,3125,3125,2835,2850,129183300

4/10/2014,ADMG,206,206,198,198,2225000

4/10/2014,ADRO,965,975,930,955,70461000

4/10/2014,AGRO-R,1,1,1,1,0

4/10/2014,AISA,2120,2140,2050,2090,10588700

4/10/2014,AKKU,305,305,305,305,0

4/10/2014,AKRA,4625,4800,4625,4715,9015300

4/10/2014,AKSI,125,125,125,125,0

4/10/2014,ALDO,630,630,615,620,4523000

4/10/2014,ALKA,600,600,600,600,0

4/10/2014,ALTO,535,540,530,535,4128500

4/10/2014,ALTO-W,310,310,310,310,0

4/10/2014,AMRT,535,535,495,515,2805400

4/10/2014,ANTM,1130,1130,1070,1095,45486100

4/10/2014,APIC,505,510,500,500,5079600

4/10/2014,APLN,281,284,266,266,62285100

4/10/2014,APOL,50,50,50,50,0

4/10/2014,ARGO,1150,1150,1150,1150,0

4/10/2014,ARII,695,700,665,690,3183400

4/10/2014,ARNA,945,950,855,940,7664300

4/10/2014,ASBI,490,490,490,490,0

4/10/2014,ASGR,1910,1930,1850,1850,435300

4/10/2014,ASIA,50,50,50,50,0

4/10/2014,ASII,7700,7700,7350,7525,125819000

4/10/2014,ASJT,400,400,400,400,0

4/10/2014,ASMI,473,474,471,472,3160700

4/10/2014,ASRI,610,610,545,545,445589500

4/10/2014,ASSA,325,325,312,313,4027600

4/10/2014,AUTO,3950,3990,3560,3870,1724000

4/10/2014,AUTO-R,1,1,1,1,0

4/10/2014,BACA-R,1,1,1,1,0

4/10/2014,BAJA,1460,1475,1440,1450,7953800

4/10/2014,BALI,1455,1455,1455,1455,0

4/10/2014,BALI-W,1230,1230,1230,1230,0

4/10/2014,BBCA,10425,10900,10425,10900,41738200

4/10/2014,BBKP,660,665,625,625,25924800

4/10/2014,BBKP-R,1,1,1,1,0

4/10/2014,BBMD,1795,1795,1770,1770,4091800

4/10/2014,BBNI,5050,5050,4700,4910,58971700

4/10/2014,BBNP-R,1,1,1,1,0

4/10/2014,BBRI,9800,9800,9425,9425,132809400

4/10/2014,BBTN,1270,1270,1195,1220,117614500

4/10/2014,BCIC,50,50,50,50,0

4/10/2014,BCIP,540,560,530,530,2259500

4/10/2014,BDMN,4640,4650,4480,4600,7611100

4/10/2014,BEST,595,600,540,540,72349000

4/10/2014,BEST-W,312,312,312,312,0

4/10/2014,BFIN,2255,2255,2250,2250,493700

4/10/2014,BHIT,334,334,315,317,19680000

4/10/2014,BIMA,700,700,700,700,0

4/10/2014,BIPI,107,109,102,108,74228500

4/10/2014,BISI,655,655,615,620,1665200

4/10/2014,BJBR,1080,1165,1080,1120,33994900

4/10/2014,BJTM,478,479,467,470,19606900

4/10/2014,BKSL,192,192,180,184,356292000

4/10/2014,BKSW-R,1,1,1,1,0

4/10/2014,BLTA,196,196,196,196,0

4/10/2014,BLTZ,3100,3595,3100,3400,785300

4/10/2014,BMRI,9550,9750,9525,9650,112644800

4/10/2014,BMSR,148,148,148,148,0

4/10/2014,BMTR,2300,2300,2185,2235,13088600

4/10/2014,BNII-R,1,1,1,1,0

4/10/2014,BORN,116,117,104,105,20058600

4/10/2014,BPFI,420,420,420,420,0

4/10/2014,BRAU,158,159,148,150,10599900

4/10/2014,BRMS,231,231,218,218,5814100

4/10/2014,BSDE,1620,1620,1480,1505,70138000

4/10/2014,BTEK,1410,1410,1365,1365,2510000

4/10/2014,BTEL,50,50,50,50,0

4/10/2014,BTON,635,720,595,655,1364000

4/10/2014,BTPN,4200,4235,4050,4050,792400

4/10/2014,BULL-W,1,1,1,1,0

4/10/2014,BUMI,250,255,226,228,130906100

4/10/2014,BUVA,590,645,590,615,510800

4/10/2014,BWPT,1340,1340,1290,1290,14410000

4/10/2014,BYAN,8350,8350,8150,8225,62800

4/10/2014,CANI,264,264,264,264,0

4/10/2014,CFIN,411,411,403,404,2313200

4/10/2014,CITA,940,940,940,940,0

4/10/2014,CMNP,3390,3500,3325,3430,154600

4/10/2014,CNKO,260,260,250,250,21620800

4/10/2014,CNTB,5000,5000,5000,5000,0

4/10/2014,CNTX,7700,7700,7700,7700,0

4/10/2014,COWL,550,550,540,550,24308300

4/10/2014,COWL-R,1,1,1,1,0

4/10/2014,CPGT,225,230,212,215,2421900

4/10/2014,CPIN,4100,4150,4050,4110,8549100

4/10/2014,CTBN,4600,4600,4600,4600,0

4/10/2014,CTRA,1100,1100,975,1025,148069500

4/10/2014,CTRP,840,840,765,770,23627900

4/10/2014,CTRS,2450,2625,2350,2350,7673800

4/10/2014,DART,615,640,600,625,1022000

4/10/2014,DAVO,50,50,50,50,0

4/10/2014,DEFI,1170,1170,1170,1170,0

4/10/2014,DILD,455,461,445,445,23811000

4/10/2014,DKFT,397,397,397,397,0

4/10/2014,DKFT-W,142,142,142,142,0

4/10/2014,DNET,775,780,740,740,607000

4/10/2014,DOID,102,104,99,101,30060100

4/10/2014,DSSA,13000,13000,13000,13000,0

4/10/2014,DYAN,239,240,226,229,3344000

4/10/2014,ECII,2125,2150,2070,2090,778600

4/10/2014,EKAD,432,438,413,427,2281300

4/10/2014,ELSA,505,510,488,499,30794300

4/10/2014,ENRG,98,99,93,95,172025900

4/10/2014,ERAA,1405,1405,1300,1335,13214600

4/10/2014,EXCL,4715,4800,4600,4800,1926400

4/10/2014,FASW,1605,1660,1605,1660,344000

4/10/2014,FMII,445,445,445,445,967000

4/10/2014,GAMA,52,52,50,50,6991600

4/10/2014,GAMA-W,20,20,20,20,0

4/10/2014,GDYR,18500,18500,18500,18500,0

4/10/2014,GGRM,49500,49975,48550,49200,1771000

4/10/2014,GIAA,475,475,460,460,5725500

4/10/2014,GIAA-R,1,1,1,1,0

4/10/2014,GJTL,2025,2025,1835,1870,10958100

4/10/2014,GMCW,860,860,860,860,0

4/10/2014,HADE,50,50,50,50,0

4/10/2014,HDFA,230,230,230,230,0

4/10/2014,HERO,2800,2800,2680,2700,723800

4/10/2014,HERO-R,1,1,1,1,0

4/10/2014,HEXA,3850,3890,3800,3870,833400

4/10/2014,HITS,335,335,335,335,0

4/10/2014,HMSP,69000,69400,68700,68850,16400

4/10/2014,HOME,404,404,404,404,0

4/10/2014,HOTL,162,162,161,161,3305200

4/10/2014,HRUM,2150,2150,2120,2120,5135900

4/10/2014,IATA,90,90,82,83,8864000

4/10/2014,ICBP,10050,10050,9925,9925,10387700

4/10/2014,IIKP,2255,2255,2255,2255,0

4/10/2014,IKBI,855,855,855,855,0

4/10/2014,IMAS,5050,5100,5050,5050,101600

4/10/2014,INAF,195,197,184,185,7682400

4/10/2014,INCI,251,251,251,251,0

4/10/2014,INCO,3150,3335,3080,3165,27148600

4/10/2014,INDF,7150,7150,6925,7025,19043000

4/10/2014,INDY,595,595,565,570,3947100

4/10/2014,INKP,1410,1410,1310,1310,4777300

4/10/2014,INPP,145,145,145,145,0

4/10/2014,INRU,850,850,850,850,0

4/10/2014,INTA,295,297,280,293,1719400

4/10/2014,INTD,380,380,380,380,0

4/10/2014,INTP,22500,23700,22450,22725,13739000

4/10/2014,INVS,1475,1480,1430,1430,5937300

4/10/2014,INVS-W,1260,1260,1260,1260,0

4/10/2014,ISAT,3975,3975,3850,3895,905600

4/10/2014,ISSP,175,175,161,175,16331100

4/10/2014,ITMA,13900,13900,13900,13900,0

4/10/2014,ITMG,24350,24450,24075,24425,1715600

4/10/2014,ITTG,82,82,82,82,0

4/10/2014,JPFA,1455,1460,1360,1375,6108900

4/10/2014,JRPT,830,840,830,830,673100

4/10/2014,JSMR,6000,6000,5775,5800,18192200

4/10/2014,JSPT,750,750,750,750,0

4/10/2014,KAEF,850,910,830,865,7167000

4/10/2014,KBLV,900,905,900,900,1694200

4/10/2014,KBLV-W2,440,440,440,440,0

4/10/2014,KDSI,365,365,365,365,0

4/10/2014,KIJA,290,290,256,260,138919200

4/10/2014,KKGI,1700,1720,1660,1660,184300

4/10/2014,KLBF,1485,1510,1455,1510,104592800

4/10/2014,KONI,250,250,250,250,0

4/10/2014,KPIG,1380,1380,1300,1325,606500

4/10/2014,KPIG-R,1,1,1,1,0

4/10/2014,KRAS,510,515,495,496,8262100

4/10/2014,KREN,397,398,396,397,2551000

4/10/2014,KREN-W,183,183,183,183,0

4/10/2014,LCGP,429,430,423,430,60680700

4/10/2014,LCGP-W,5,5,5,5,0

4/10/2014,LEAD,3500,3500,3455,3465,128900

4/10/2014,LION,12000,12000,12000,12000,0

4/10/2014,LPCK,8350,8350,7400,7500,7388000

4/10/2014,LPKR,1190,1190,1065,1120,171918600

4/10/2014,LPLI,570,585,530,530,1516100

4/10/2014,LPPF,14800,14800,13675,14425,9768000

4/10/2014,LPPS,231,231,201,220,1708700

4/10/2014,LSIP,2230,2230,2120,2165,45053100

4/10/2014,LTLS,730,735,720,720,722200

4/10/2014,MAIN,3425,3440,3175,3175,2850300

4/10/2014,MAMI,50,50,50,50,0

4/10/2014,MAMIP,600,600,600,600,0

4/10/2014,MAPI,6175,6225,5900,5950,4240700

4/10/2014,MAYA-R,1,1,1,1,0

4/10/2014,MBSS,1010,1020,1000,1005,1766500

4/10/2014,MDLN,460,460,448,449,50921300

4/10/2014,MDRN,650,650,625,625,4872600

4/10/2014,MEDC,2675,2680,2550,2550,1213100

4/10/2014,MERK,200000,200000,200000,200000,0

4/10/2014,META,235,236,207,230,41233900

4/10/2014,MLBI,1100000,1100000,1100000,1100000,2700

4/10/2014,MLPL,600,600,545,575,80977400

4/10/2014,MLPT,1000,1000,1000,1000,0

4/10/2014,MNCN,2770,2770,2645,2715,9831300

4/10/2014,MPMX,1195,1195,1140,1140,7534800

4/10/2014,MPPA,2900,3025,2715,2955,27984300

4/10/2014,MRAT,484,484,484,484,0

4/10/2014,MSKY,2325,2340,2295,2300,156600

4/10/2014,MTDL,312,312,299,300,1857200

4/10/2014,MTLA,440,450,365,445,1801300

4/10/2014,MYOR,29600,29600,29150,29600,36900

4/10/2014,MYRX,635,640,610,610,59918200

4/10/2014,NIPS,275,275,258,265,2625800

4/10/2014,NIRO,265,266,263,263,90092800

4/10/2014,NIRO-W,144,144,144,144,0

4/10/2014,NISP-R,1,1,1,1,0

4/10/2014,NOBU,765,765,745,765,3053200

4/10/2014,NRCA,950,950,880,900,3556000

4/10/2014,OMRE,340,340,340,340,0

4/10/2014,PADI,1830,1835,1820,1825,28391800

4/10/2014,PANR,497,498,492,493,4279900

4/10/2014,PBRX,409,410,399,407,4031800

4/10/2014,PEGE,260,260,260,260,0

4/10/2014,PGAS,5250,5250,5125,5200,30709000

4/10/2014,PLAS,1370,1375,1360,1360,4628400

4/10/2014,PNBN,800,810,775,785,9993100

4/10/2014,PNBS,122,130,122,130,2432900

4/10/2014,PNLF,264,264,249,250,35395500

4/10/2014,POOL-W,1,1,1,1,0

4/10/2014,PSAB,2700,2710,2675,2700,326100

4/10/2014,PSKT,700,700,700,700,0

4/10/2014,PTBA,9475,9475,9275,9325,3994300

4/10/2014,PTPP,1800,1800,1650,1695,113725600

4/10/2014,PTRO,1350,1350,1275,1300,741500

4/10/2014,PWON,377,383,346,348,178879200

4/10/2014,R-ABFII,20870,20870,20870,20870,0

4/10/2014,RALS,1345,1345,1210,1210,1562100

4/10/2014,RANC,635,635,620,620,3328100

4/10/2014,RDTX,5050,5050,5050,5050,0

4/10/2014,ROTI,1135,1140,1070,1105,2780600

4/10/2014,SAFE,98,98,98,98,0

4/10/2014,SAME,2560,2560,2535,2540,3113600

4/10/2014,SCMA,3225,3280,3000,3090,11077600

4/10/2014,SCPI,29000,29000,29000,29000,0

4/10/2014,SGRO,2100,2100,2000,2000,482100

4/10/2014,SIAP,179,179,179,179,0

4/10/2014,SIDO,820,820,800,820,30479200

4/10/2014,SILO,10550,10600,10200,10200,8556900

4/10/2014,SIMA,128,128,128,128,0

4/10/2014,SIMM,148,148,148,148,0

4/10/2014,SIMP,900,900,880,890,19121600

4/10/2014,SIPD,52,52,50,51,10139600

4/10/2014,SKLT,170,170,170,170,0

4/10/2014,SKYB,450,450,450,450,0

4/10/2014,SMBR,487,487,458,467,39229800

4/10/2014,SMCB,2855,2890,2680,2685,2224100

4/10/2014,SMGR,15975,16000,15650,15675,29086500

4/10/2014,SMMT,5900,5975,5900,5925,930700

4/10/2014,SMRA,1060,1060,940,1020,140048100

4/10/2014,SMSM,3990,4100,3800,3800,106700

4/10/2014,SQBB,10500,10500,10500,10500,0

4/10/2014,SQBI,305000,305000,305000,305000,0

4/10/2014,SRIL,205,205,191,191,44909600

4/10/2014,SRSN,50,50,50,50,0

4/10/2014,SSIA,1000,1000,890,905,63327300

4/10/2014,SSMS,1095,1105,1070,1090,73459500

4/10/2014,SUGI,470,470,462,462,69069000

4/10/2014,SUGI-W,341,341,341,341,0

4/10/2014,SUPR,8375,8375,8375,8375,0

4/10/2014,SUPR-W,3000,3000,3000,3000,0

4/10/2014,TAXI,1390,1390,1305,1310,18808500

4/10/2014,TBIG,6225,6250,6050,6050,4171800

4/10/2014,TBLA,487,487,470,470,1135200

4/10/2014,TBMS,7225,7225,7225,7225,0

4/10/2014,TCID,13000,13900,13000,13900,56800

4/10/2014,TELE,825,825,785,795,7548900

4/10/2014,TELE-W,490,498,480,498,1060000

4/10/2014,TIFA,217,217,197,203,2027900

4/10/2014,TINS,1960,1975,1905,1910,14305500

4/10/2014,TIRA,1700,1700,1700,1700,0

4/10/2014,TKGA,2270,2280,2270,2280,194400

4/10/2014,TLKM,2300,2300,2150,2260,324276200

4/10/2014,TMPI,460,461,457,457,157658500

4/10/2014,TOTL,900,900,800,800,45357200

4/10/2014,TRAM,1790,1790,1765,1765,138077500

4/10/2014,TRIM-R,1,1,1,1,0

4/10/2014,TRIS,385,390,381,390,5711000

4/10/2014,TRUB,50,50,50,50,0

4/10/2014,TRUS,421,421,421,421,0

4/10/2014,TSPC,2945,2995,2880,2925,394700

4/10/2014,TURI,670,675,670,670,936800

4/10/2014,ULTJ,3980,3995,3955,3975,505600

4/10/2014,UNIC,1790,1790,1790,1790,0

4/10/2014,UNIT,340,340,340,340,0

4/10/2014,UNSP,51,51,50,50,27936300

4/10/2014,UNTR,20700,21000,19975,20500,5040700

4/10/2014,UNTX,3700,3700,3700,3700,0

4/10/2014,UNVR,29700,29800,29200,29550,2002400

4/10/2014,VIVA,310,310,300,301,12748300

4/10/2014,WEHA,283,284,278,278,4103000

4/10/2014,WEHA-W,74,74,74,74,0

4/10/2014,WIIM,705,710,675,675,2471100

4/10/2014,WIKA,2390,2390,2095,2130,168186700

4/10/2014,WINS,870,870,865,870,500400

4/10/2014,WSKT,760,760,685,705,231525500

4/10/2014,WTON,780,780,665,720,241655500

4/10/2014,YULE,76,76,76,76,0