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
No comments:
Post a Comment