2014-02-17

 silakan download di 2014-02-17

<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
2/17/2014,AALI,23200,23450,22850,22900,1125700
2/17/2014,ABMM,2975,2975,2975,2975,0
2/17/2014,ACES,810,835,810,830,10192900
2/17/2014,ACST,2100,2100,2100,2100,408200
2/17/2014,ADES,2150,2205,2150,2175,1574400
2/17/2014,ADHI,2030,2225,2030,2210,84480500
2/17/2014,ADMG,219,222,215,218,1985600
2/17/2014,ADRO,945,980,935,975,91117800
2/17/2014,AGRO-R,1,1,1,1,0
2/17/2014,AHAP,190,190,190,190,0
2/17/2014,AISA,1860,1940,1860,1930,7677600
2/17/2014,AKKU,305,305,305,305,0
2/17/2014,AKRA,4520,4565,4510,4560,11093600
2/17/2014,AKSI,125,125,125,125,0
2/17/2014,ALDO,695,715,695,700,7031600
2/17/2014,ALKA,600,600,600,600,0
2/17/2014,ALTO,560,565,560,565,3942500
2/17/2014,ALTO-W,290,290,290,290,0
2/17/2014,AMAG-W,50,50,50,50,0
2/17/2014,AMFG,6975,6975,6975,6975,0
2/17/2014,AMRT,437,440,435,437,1570700
2/17/2014,ANTM,1025,1040,1020,1035,22505400
2/17/2014,APIC,530,530,525,530,5623800
2/17/2014,APLN,239,246,239,242,86474900
2/17/2014,APOL,50,50,50,50,0
2/17/2014,ARGO,1200,1200,1200,1200,0
2/17/2014,ARII,750,755,735,735,5075000
2/17/2014,ARNA,860,865,845,845,1634800
2/17/2014,ASDM,625,625,625,625,0
2/17/2014,ASGR,1730,1745,1730,1735,279000
2/17/2014,ASIA,50,50,50,50,0
2/17/2014,ASII,6750,6900,6725,6825,52551700
2/17/2014,ASJT,400,400,400,400,0
2/17/2014,ASMI,438,442,434,434,12785800
2/17/2014,ASMI-W,91,98,89,90,8497400
2/17/2014,ASRI,575,600,575,590,210308400
2/17/2014,ASSA,300,306,295,305,1546200
2/17/2014,AUTO,3325,3370,3325,3345,2548600
2/17/2014,AUTO-R,1,1,1,1,0
2/17/2014,BABP,135,135,128,129,4933300
2/17/2014,BACA-R,1,1,1,1,0
2/17/2014,BAEK,1550,1550,1550,1550,0
2/17/2014,BAJA,1310,1335,1300,1300,11628000
2/17/2014,BAYU,405,405,405,405,0
2/17/2014,BBCA,10475,10550,10425,10475,19533300
2/17/2014,BBKP,600,620,595,615,16699600
2/17/2014,BBKP-R,1,1,1,1,0
2/17/2014,BBLD,860,860,860,860,0
2/17/2014,BBMD,1605,1615,1605,1610,3745700
2/17/2014,BBNI,4400,4515,4400,4470,54745700
2/17/2014,BBNP,1480,1480,1480,1480,0
2/17/2014,BBNP-R,1,1,1,1,0
2/17/2014,BBRI,8800,9000,8800,8950,89440100
2/17/2014,BBTN,1050,1125,1040,1110,154374000
2/17/2014,BCIC,50,50,50,50,0
2/17/2014,BCIP,460,470,457,470,2960100
2/17/2014,BDMN,4600,4615,4535,4550,3424400
2/17/2014,BEST,560,620,555,615,66605700
2/17/2014,BEST-W,820,820,820,820,0
2/17/2014,BHIT,299,305,299,304,14719900
2/17/2014,BIMA,700,700,700,700,0
2/17/2014,BIPI,110,111,109,110,70887800
2/17/2014,BISI,560,560,545,545,1066700
2/17/2014,BJBR,965,980,960,970,8313700
2/17/2014,BJTM,458,458,452,455,2189400
2/17/2014,BKSL,176,179,175,178,163622700
2/17/2014,BKSW-R,1,1,1,1,0
2/17/2014,BLTA,196,196,196,196,0
2/17/2014,BMRI,9075,9175,9050,9150,40195500
2/17/2014,BMSR,180,180,180,180,0
2/17/2014,BMTR,1870,1925,1865,1920,4200400
2/17/2014,BNGA,930,945,930,935,1048300
2/17/2014,BNII,308,308,304,304,1660800
2/17/2014,BNII-R,1,1,1,1,0
2/17/2014,BNLI,1240,1250,1220,1230,747400
2/17/2014,BORN,153,155,153,155,3226700
2/17/2014,BPFI,420,420,420,420,0
2/17/2014,BRAM,2150,2150,2150,2150,0
2/17/2014,BRAU,170,180,170,176,11754900
2/17/2014,BRMS,230,230,227,227,3488600
2/17/2014,BSDE,1565,1585,1550,1575,38933100
2/17/2014,BSIM-W,100,102,100,101,2410300
2/17/2014,BSSR,1990,1990,1990,1990,0
2/17/2014,BSWD,1625,1625,1625,1625,0
2/17/2014,BTEK,1510,1530,1510,1515,5281100
2/17/2014,BTEL,50,50,50,50,0
2/17/2014,BTPN,4520,4520,4460,4500,146400
2/17/2014,BULL,50,50,50,50,0
2/17/2014,BULL-W,1,1,1,1,0
2/17/2014,BUMI,308,309,304,304,37671600
2/17/2014,BWPT,1320,1330,1295,1315,20623500
2/17/2014,CANI,266,270,265,270,1313300
2/17/2014,CASS,850,850,850,850,0
2/17/2014,CFIN-W,15,19,15,17,16957600
2/17/2014,CITA,940,940,940,940,0
2/17/2014,CKRA,200,200,200,200,0
2/17/2014,CMNP,3335,3400,3335,3375,215900
2/17/2014,CMPP,585,585,585,585,0
2/17/2014,CNKO,245,247,242,242,19964100
2/17/2014,CNTB,5000,5000,5000,5000,0
2/17/2014,CNTX,6600,6600,6600,6600,0
2/17/2014,COWL,488,494,488,492,31970800
2/17/2014,COWL-R,1,1,1,1,0
2/17/2014,CPIN,3975,4030,3975,4010,11567000
2/17/2014,CTBN,4650,4650,4650,4650,0
2/17/2014,CTRA,1005,1050,1005,1040,27247200
2/17/2014,CTRP,735,775,735,770,24078100
2/17/2014,CTRS,2060,2070,2040,2060,2907800
2/17/2014,DAVO,50,50,50,50,0
2/17/2014,DEFI,1170,1170,1170,1170,0
2/17/2014,DGIK,141,161,141,159,21988000
2/17/2014,DILD,350,356,350,353,3901200
2/17/2014,DKFT,406,406,399,399,4097600
2/17/2014,DLTA,359000,359000,359000,359000,0
2/17/2014,DNET,780,795,760,770,1251400
2/17/2014,DOID,102,106,102,103,11966100
2/17/2014,DSNG,2400,2400,2390,2390,1242400
2/17/2014,DSSA,12900,12900,12900,12900,0
2/17/2014,DUTI,4380,4380,4380,4380,0
2/17/2014,DYAN,230,240,230,232,2076300
2/17/2014,ECII,2500,2505,2490,2490,170600
2/17/2014,ELSA,400,411,400,411,38115400
2/17/2014,EMTK,5750,5750,5750,5750,0
2/17/2014,ENRG,81,84,80,82,141375400
2/17/2014,EPMT,3700,3700,3700,3700,0
2/17/2014,ERAA,1350,1455,1350,1435,43977500
2/17/2014,ESTI,215,215,215,215,0
2/17/2014,EXCL,4550,4580,4470,4480,4754400
2/17/2014,FAST,2435,2435,2400,2435,347200
2/17/2014,FISH,1900,1900,1900,1900,0
2/17/2014,FMII,425,425,425,425,1120000
2/17/2014,FPNI,110,110,110,110,0
2/17/2014,GAMA,51,51,50,51,44291700
2/17/2014,GAMA-W,20,20,20,20,0
2/17/2014,GEMS,1845,1845,1845,1845,0
2/17/2014,GGRM,44000,44000,43575,43650,1183700
2/17/2014,GIAA,483,485,483,484,4165300
2/17/2014,GJTL,2245,2320,2245,2305,7911000
2/17/2014,GMCW,860,860,860,860,0
2/17/2014,GMTD,6000,6000,6000,6000,0
2/17/2014,GOLD,390,390,390,390,0
2/17/2014,GTBO,900,900,855,870,1337800
2/17/2014,HADE,50,50,50,50,0
2/17/2014,HDFA,230,230,230,230,0
2/17/2014,HDTX,415,415,415,415,0
2/17/2014,HERO,2715,2715,2630,2650,539300
2/17/2014,HERO-R,1,1,1,1,0
2/17/2014,HEXA,3585,3610,3585,3590,132900
2/17/2014,HITS,335,335,335,335,0
2/17/2014,HOME,410,436,410,436,3037000
2/17/2014,HOTL,164,165,163,164,5881100
2/17/2014,HRUM,2380,2410,2365,2405,9794500
2/17/2014,IATA,66,69,66,67,8935700
2/17/2014,IBST,5900,5900,5900,5900,0
2/17/2014,ICBP,10950,10975,10750,10800,5662300
2/17/2014,ICON,295,295,295,295,0
2/17/2014,IIKP,1900,1900,1900,1900,0
2/17/2014,IKBI,855,855,855,855,0
2/17/2014,IMAS,5150,5200,5150,5200,273200
2/17/2014,INCO,2555,2585,2540,2580,9878100
2/17/2014,INDF,7025,7075,7000,7025,5322700
2/17/2014,INDR,760,760,760,760,0
2/17/2014,INDY,555,570,555,565,4434300
2/17/2014,INKP,1390,1415,1385,1390,4474900
2/17/2014,INTD,380,380,380,380,0
2/17/2014,INTP,22250,22450,22250,22425,2997200
2/17/2014,INVS,1220,1225,1185,1215,2898100
2/17/2014,INVS-W,700,700,700,700,0
2/17/2014,IPOL,99,102,99,100,4207700
2/17/2014,ISAT,4000,4040,3975,3975,6595500
2/17/2014,ISSP,157,167,157,163,12787400
2/17/2014,ITMA,13900,13900,13900,13900,0
2/17/2014,ITMG,27200,27250,26850,27050,756500
2/17/2014,ITTG,82,82,82,82,0
2/17/2014,JECC,2800,2800,2800,2800,0
2/17/2014,JIHD,1515,1520,1510,1510,849900
2/17/2014,JKSW,80,80,80,80,0
2/17/2014,JPFA,1490,1550,1490,1540,6677900
2/17/2014,JPRS,283,284,280,281,825300
2/17/2014,JRPT,810,810,810,810,0
2/17/2014,JSMR,5450,5500,5375,5375,8673600
2/17/2014,JSPT,750,750,750,750,0
2/17/2014,JTPE,319,319,315,316,1736500
2/17/2014,KAEF,770,780,765,770,3962000
2/17/2014,KBLI,144,148,142,142,3297600
2/17/2014,KBLV-W2,440,440,440,440,0
2/17/2014,KBRI,50,50,50,50,0
2/17/2014,KIJA,227,230,224,228,51390300
2/17/2014,KKGI,1785,1795,1750,1795,135400
2/17/2014,KLBF,1405,1420,1395,1405,92159700
2/17/2014,KOIN,305,305,305,305,0
2/17/2014,KONI,250,250,250,250,0
2/17/2014,KPIG-R,1,1,1,1,0
2/17/2014,KRAS,478,496,478,491,6699100
2/17/2014,KREN,373,373,373,373,3657700
2/17/2014,KREN-W,185,185,185,185,0
2/17/2014,LAMI,213,213,213,213,0
2/17/2014,LAPD,108,108,108,108,0
2/17/2014,LCGP,390,399,390,399,68380500
2/17/2014,LCGP-W,5,5,5,5,0
2/17/2014,LION,12100,12100,12100,12100,0
2/17/2014,LPCK,6375,7050,6375,6975,5201600
2/17/2014,LPKR,940,960,935,955,223762700
2/17/2014,LPLI,493,515,493,515,1265300
2/17/2014,LPPF,13500,13700,13350,13575,3785800
2/17/2014,LSIP,1895,1910,1850,1905,55720100
2/17/2014,LTLS,700,715,700,715,475200
2/17/2014,MAIN,3410,3450,3410,3445,894000
2/17/2014,MAMI,50,50,50,50,0
2/17/2014,MAMIP,600,600,600,600,0
2/17/2014,MAPI,6000,6500,5950,6500,5014600
2/17/2014,MAYA,1820,1820,1760,1790,132100
2/17/2014,MAYA-R,1,1,1,1,0
2/17/2014,MBSS,1030,1055,1030,1050,1170200
2/17/2014,MDLN,427,450,427,449,42765100
2/17/2014,MDRN,700,710,700,705,2455500
2/17/2014,MEDC,2490,2510,2485,2500,769500
2/17/2014,MERK,189000,189000,189000,189000,0
2/17/2014,META,264,264,262,263,84803400
2/17/2014,MKPI,9000,9000,9000,9000,0
2/17/2014,MLBI,1065000,1065000,1065000,1065000,0
2/17/2014,MLPL,439,453,439,448,20946000
2/17/2014,MLPT,1000,1000,995,1000,6595000
2/17/2014,MNCN,2280,2330,2280,2325,13637700
2/17/2014,MPMX,1215,1230,1190,1195,2137600
2/17/2014,MPPA,2145,2170,2145,2160,43673900
2/17/2014,MSKY,1910,1970,1900,1940,264100
2/17/2014,MTDL,328,330,324,326,3112900
2/17/2014,MTFN,103,106,102,105,2957600
2/17/2014,MTLA,403,415,403,410,847900
2/17/2014,MTSM,690,690,690,690,0
2/17/2014,MYOR,28700,29275,28700,29200,23100
2/17/2014,MYRX,575,580,570,575,70576700
2/17/2014,NELY,165,165,165,165,0
2/17/2014,NIPS,300,305,297,302,5291800
2/17/2014,NIRO,261,262,260,262,83451300
2/17/2014,NIRO-W,160,160,160,160,0
2/17/2014,NISP,1210,1210,1210,1210,0
2/17/2014,NISP-R,1,1,1,1,0
2/17/2014,NOBU,620,630,605,625,20031100
2/17/2014,NRCA,750,795,750,780,7383900
2/17/2014,OCAP,450,450,450,450,0
2/17/2014,OKAS,147,147,147,147,0
2/17/2014,OMRE,340,340,340,340,0
2/17/2014,PADI,1770,1780,1770,1775,4184200
2/17/2014,PANR,459,465,459,463,5541800
2/17/2014,PBRX,387,388,386,386,1793900
2/17/2014,PDES,210,210,210,210,0
2/17/2014,PEGE,265,265,265,265,0
2/17/2014,PGAS,4950,4985,4940,4955,23925200
2/17/2014,PICO,168,168,168,168,0
2/17/2014,PKPK,88,88,88,88,0
2/17/2014,PLAS,1370,1375,1365,1370,4506800
2/17/2014,PLIN,1950,1950,1950,1950,0
2/17/2014,PNBN,770,780,765,770,5127300
2/17/2014,PNBS,101,102,101,101,4085200
2/17/2014,PNBS-W,48,49,47,48,4908900
2/17/2014,PNIN,710,720,700,715,2520100
2/17/2014,PNLF,241,251,241,250,89821200
2/17/2014,PNLF-W,108,116,108,115,53134700
2/17/2014,POOL-W,1,1,1,1,0
2/17/2014,PSAB,3475,3500,3325,3500,101000
2/17/2014,PSDN,147,147,147,147,0
2/17/2014,PSKT,700,700,700,700,0
2/17/2014,PTBA,9300,9350,9200,9250,6784700
2/17/2014,PTPP,1415,1455,1415,1450,49793900
2/17/2014,PTRO,1375,1375,1350,1370,2135100
2/17/2014,PTSP,4000,4000,4000,4000,0
2/17/2014,PUDP,469,469,469,469,0
2/17/2014,PWON,335,352,335,351,94049600
2/17/2014,R-ABFII,20870,20870,20870,20870,0
2/17/2014,RALS,1385,1410,1375,1385,1034400
2/17/2014,RANC,660,670,660,665,687900
2/17/2014,RDTX,4900,4900,4900,4900,0
2/17/2014,RELI,480,480,480,480,0
2/17/2014,RICY,160,160,160,160,0
2/17/2014,RODA,435,435,435,435,0
2/17/2014,ROTI,1135,1180,1135,1165,11172900
2/17/2014,SAFE,98,98,98,98,0
2/17/2014,SAME,2690,2695,2685,2690,2651200
2/17/2014,SCBD,3000,3000,3000,3000,0
2/17/2014,SCMA,2490,2500,2455,2480,21213500
2/17/2014,SCPI,29000,29000,29000,29000,0
2/17/2014,SGRO,1855,1870,1840,1850,677900
2/17/2014,SHID,375,375,375,375,0
2/17/2014,SIAP,114,114,114,114,0
2/17/2014,SIDO,915,920,890,890,43424700
2/17/2014,SILO,10025,10500,9950,10500,22941600
2/17/2014,SIMA,128,128,128,128,0
2/17/2014,SIMM,148,148,148,148,0
2/17/2014,SIMP,755,765,750,760,11500100
2/17/2014,SKLT,180,180,180,180,0
2/17/2014,SKYB,550,550,550,550,0
2/17/2014,SMBR,363,368,360,366,13413300
2/17/2014,SMCB,2225,2290,2220,2280,7054700
2/17/2014,SMGR,15000,15225,14900,15225,11717000
2/17/2014,SMMT,5900,5900,5825,5825,1139100
2/17/2014,SMRA,985,1040,985,1025,41642200
2/17/2014,SMRU,290,290,290,290,0
2/17/2014,SMSM,3425,3750,3425,3550,102100
2/17/2014,SONA,4800,4800,4800,4800,0
2/17/2014,SQBB,10500,10500,10500,10500,0
2/17/2014,SQBI,314000,314000,314000,314000,0
2/17/2014,SQMI,625,625,625,625,0
2/17/2014,SRIL,264,266,260,262,9423900
2/17/2014,SRSN,50,50,50,50,0
2/17/2014,SRTG,4775,4775,4775,4775,0
2/17/2014,SSIA,790,845,790,840,62396700
2/17/2014,SSMS,930,945,920,930,71964400
2/17/2014,SUGI,462,467,462,464,68913900
2/17/2014,SUPR,6525,6525,6525,6525,0
2/17/2014,SUPR-W,1400,1400,1400,1400,0
2/17/2014,TAXI,1785,1805,1765,1780,8037500
2/17/2014,TBIG,6200,6225,6150,6200,1446500
2/17/2014,TBMS,8000,8000,8000,8000,0
2/17/2014,TCID,13000,13000,13000,13000,22900
2/17/2014,TELE,750,750,740,745,2132100
2/17/2014,TFCO,600,600,600,600,0
2/17/2014,TGKA,2600,2600,2600,2600,0
2/17/2014,TIFA,525,550,500,505,38466500
2/17/2014,TINS,1380,1430,1380,1420,29312000
2/17/2014,TIRA,1700,1700,1700,1700,0
2/17/2014,TKGA,2305,2305,2305,2305,149900
2/17/2014,TLKM,2255,2280,2250,2275,119235400
2/17/2014,TMPI,452,460,452,457,96030300
2/17/2014,TOTL,730,815,730,815,33297400
2/17/2014,TPMA,305,305,305,305,0
2/17/2014,TRAM,1710,1720,1700,1705,149752100
2/17/2014,TRIM-R,1,1,1,1,0
2/17/2014,TRIO,1410,1410,1410,1410,0
2/17/2014,TRIS,378,380,378,380,8139200
2/17/2014,TRUB,50,50,50,50,0
2/17/2014,TRUS,425,425,425,425,0
2/17/2014,TSPC,3080,3080,3030,3040,141500
2/17/2014,TURI,620,630,620,625,1567600
2/17/2014,ULTJ,4720,4730,4650,4705,50000
2/17/2014,UNIC,1825,1825,1825,1825,0
2/17/2014,UNTR,18325,18500,18225,18475,2092700
2/17/2014,UNTX,3700,3700,3700,3700,0
2/17/2014,UNVR,28475,28575,28325,28375,1613300
2/17/2014,VIVA,325,329,322,329,27545800
2/17/2014,WEHA,263,268,262,267,6209900
2/17/2014,WEHA-W,80,80,80,80,0
2/17/2014,WIIM,705,745,705,730,11291400
2/17/2014,WIKA,2040,2095,2040,2090,39100900
2/17/2014,WSKT,630,665,630,665,143614600
2/17/2014,XCID,100,100,100,100,0