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
No comments:
Post a Comment