2014-02-18

silakan download file txt nya di 2014-02-18

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

2/18/2014,AALI,23175,23500,23000,23200,1385900

2/18/2014,ABBA,119,121,119,120,6821700

2/18/2014,ACES,830,875,830,860,15566300

2/18/2014,ACST,2100,2100,2050,2050,300500

2/18/2014,ADES,2175,2185,2125,2135,623400

2/18/2014,ADHI,2210,2260,2185,2200,51762300

2/18/2014,ADMF,9500,9500,9450,9475,27100

2/18/2014,ADRO,975,980,950,955,82343600

2/18/2014,AGRO-R,1,1,1,1,0

2/18/2014,AHAP,190,190,190,190,0

2/18/2014,AISA,1930,1935,1825,1850,7320500

2/18/2014,AKKU,305,305,305,305,0

2/18/2014,AKRA,4560,4625,4555,4580,8877300

2/18/2014,AKSI,125,125,125,125,0

2/18/2014,ALDO,700,705,690,705,4486300

2/18/2014,ALKA,600,600,600,600,0

2/18/2014,ALTO,565,565,560,565,3111000

2/18/2014,AMRT,437,450,437,449,8111500

2/18/2014,ANJT,1630,1630,1630,1630,0

2/18/2014,ANTM,1035,1075,1035,1060,99648900

2/18/2014,APIC,530,535,525,535,6939500

2/18/2014,APLN,243,245,237,239,45837400

2/18/2014,APOL,50,50,50,50,0

2/18/2014,ARGO,1200,1200,1200,1200,0

2/18/2014,ARII,735,745,730,735,4098200

2/18/2014,ARNA,845,850,835,840,2965900

2/18/2014,ARTA,201,201,201,201,0

2/18/2014,ASDM,625,625,625,625,0

2/18/2014,ASGR,1735,1855,1735,1800,1200800

2/18/2014,ASIA,50,50,50,50,0

2/18/2014,ASII,6775,6825,6700,6800,28768000

2/18/2014,ASJT,400,400,400,400,0

2/18/2014,ASMI,434,437,432,434,3231100

2/18/2014,ASMI-W,90,92,87,88,2766900

2/18/2014,ASRI,600,600,580,580,98202900

2/18/2014,ASSA,306,306,301,304,3950900

2/18/2014,AUTO,3345,3445,3335,3415,8530800

2/18/2014,AUTO-R,1,1,1,1,0

2/18/2014,BACA-R,1,1,1,1,0

2/18/2014,BAEK,1550,1550,1550,1550,0

2/18/2014,BAJA,1300,1320,1295,1300,7461500

2/18/2014,BBCA,10475,10475,10400,10400,9578300

2/18/2014,BBKP,620,625,610,615,8298300

2/18/2014,BBKP-R,1,1,1,1,0

2/18/2014,BBMD,1610,1620,1600,1600,3818500

2/18/2014,BBNI,4470,4490,4415,4450,27845000

2/18/2014,BBNP,1480,1480,1480,1480,0

2/18/2014,BBNP-R,1,1,1,1,0

2/18/2014,BBRI,8950,9000,8925,9000,34843900

2/18/2014,BBTN,1110,1135,1090,1115,72400500

2/18/2014,BCIC,50,50,50,50,0

2/18/2014,BCIP,483,483,469,482,11100800

2/18/2014,BDMN,4550,4560,4490,4495,741000

2/18/2014,BEST,635,645,600,615,53169600

2/18/2014,BEST-W,820,820,820,820,0

2/18/2014,BHIT,306,307,303,304,10523200

2/18/2014,BIMA,700,700,700,700,0

2/18/2014,BIPI,110,111,106,109,16313200

2/18/2014,BIPP-W,42,42,42,42,0

2/18/2014,BISI,545,555,540,545,1350200

2/18/2014,BJBR,970,975,955,960,3485800

2/18/2014,BJTM,456,465,453,456,2398700

2/18/2014,BKSL,180,180,173,175,133655500

2/18/2014,BKSW,431,431,431,431,0

2/18/2014,BKSW-R,1,1,1,1,0

2/18/2014,BLTA,196,196,196,196,0

2/18/2014,BMRI,9150,9175,9050,9125,28603200

2/18/2014,BMSR,180,180,180,180,0

2/18/2014,BMTR,1930,2000,1915,1965,10629600

2/18/2014,BNGA,940,940,920,925,1138600

2/18/2014,BNII-R,1,1,1,1,0

2/18/2014,BNLI,1225,1235,1220,1225,566600

2/18/2014,BORN,154,162,153,161,26257900

2/18/2014,BPFI,420,420,420,420,0

2/18/2014,BRAM,2150,2150,2150,2150,0

2/18/2014,BRAU,176,181,174,175,28241600

2/18/2014,BRMS,230,236,228,234,53507800

2/18/2014,BSDE,1575,1585,1540,1550,11828300

2/18/2014,BSIM,250,250,250,250,1991500

2/18/2014,BSIM-W,100,101,99,100,8759300

2/18/2014,BSIM-W2,46,46,46,46,0

2/18/2014,BSSR,1990,1990,1990,1990,0

2/18/2014,BSWD,1625,1625,1625,1625,0

2/18/2014,BTEK,1515,1515,1510,1510,5627700

2/18/2014,BTPN,4460,4510,4460,4460,218000

2/18/2014,BUMI,306,333,306,327,217685100

2/18/2014,BWPT,1310,1335,1310,1330,27649700

2/18/2014,CITA,940,940,940,940,0

2/18/2014,CKRA,200,200,200,200,0

2/18/2014,CMNP,3375,3380,3320,3360,82500

2/18/2014,CNKO,242,244,242,242,7406500

2/18/2014,CNTB,5000,5000,5000,5000,0

2/18/2014,CNTX,6600,6600,6600,6600,0

2/18/2014,COWL,493,496,491,494,21763300

2/18/2014,COWL-R,1,1,1,1,0

2/18/2014,CPGT,269,269,265,266,933500

2/18/2014,CPIN,4015,4035,3995,4000,12709500

2/18/2014,CTBN,4650,4650,4650,4650,0

2/18/2014,CTRA,1045,1075,1025,1025,27797100

2/18/2014,CTRP,775,780,760,760,33281600

2/18/2014,CTRS,2060,2140,2060,2075,4590300

2/18/2014,DAVO,50,50,50,50,0

2/18/2014,DEFI,1170,1170,1170,1170,0

2/18/2014,DGIK,159,164,153,154,9426100

2/18/2014,DILD,353,354,348,352,5699300

2/18/2014,DKFT,403,403,395,397,4057300

2/18/2014,DLTA,359000,359000,359000,359000,0

2/18/2014,DNET,750,770,750,770,733900

2/18/2014,DOID,103,109,102,108,60339800

2/18/2014,DSNG,2390,2420,2390,2400,1765200

2/18/2014,DSSA,12900,12900,12900,12900,0

2/18/2014,DUTI,4380,4380,4380,4380,0

2/18/2014,ECII,2490,2810,2480,2810,1125200

2/18/2014,ELSA,411,419,411,415,66113000

2/18/2014,EMTK,5750,5750,5750,5750,0

2/18/2014,ENRG,84,90,82,87,338774200

2/18/2014,EPMT,3700,3700,3700,3700,0

2/18/2014,ERAA,1440,1485,1425,1460,51088800

2/18/2014,ESSA,1685,1690,1650,1650,160200

2/18/2014,ESTI,215,215,215,215,0

2/18/2014,EXCL,4500,4520,4485,4485,2316800

2/18/2014,FISH,1900,1900,1900,1900,0

2/18/2014,FMII,420,420,420,420,950000

2/18/2014,FPNI,110,110,110,110,0

2/18/2014,FREN,52,62,52,60,53101800

2/18/2014,GAMA-W,20,20,20,20,0

2/18/2014,GDYR,19400,19400,19400,19400,0

2/18/2014,GEMS,1845,1845,1845,1845,0

2/18/2014,GGRM,44000,45575,43850,45500,3978800

2/18/2014,GIAA,485,485,481,483,9421900

2/18/2014,GJTL,2305,2320,2290,2300,5843900

2/18/2014,GMCW,860,860,860,860,0

2/18/2014,GOLD,390,390,390,390,0

2/18/2014,GTBO,880,880,850,850,564800

2/18/2014,GZCO,104,111,104,110,4164300

2/18/2014,HADE,50,50,50,50,0

2/18/2014,HDFA,230,230,230,230,0

2/18/2014,HDTX,415,415,415,415,0

2/18/2014,HERO,2655,2715,2655,2665,214900

2/18/2014,HERO-R,1,1,1,1,0

2/18/2014,HEXA,3610,3625,3600,3620,802400

2/18/2014,HITS,335,335,335,335,0

2/18/2014,HMSP,69250,69250,68950,69000,3300

2/18/2014,HOME,433,433,433,433,1504000

2/18/2014,HOTL,163,164,162,164,5267400

2/18/2014,HRUM,2410,2440,2390,2420,10922400

2/18/2014,IATA,67,69,67,68,3745200

2/18/2014,ICBP,10875,10875,10650,10700,4595900

2/18/2014,IIKP,1900,1900,1900,1900,0

2/18/2014,IKBI,855,855,855,855,0

2/18/2014,IMAS,5175,5200,5125,5175,435200

2/18/2014,IMJS,655,660,655,655,960000

2/18/2014,INCO,2580,2645,2580,2620,18437600

2/18/2014,INDF,7050,7050,6975,7000,1814000

2/18/2014,INDR,760,760,760,760,0

2/18/2014,INDY,570,575,560,570,5443400

2/18/2014,INKP,1410,1410,1375,1380,2724800

2/18/2014,INRU,1000,1000,1000,1000,0

2/18/2014,INTD,380,380,380,380,0

2/18/2014,INTP,22350,22475,22350,22450,1516800

2/18/2014,INVS,1215,1270,1190,1240,13407000

2/18/2014,INVS-W,700,700,700,700,0

2/18/2014,IPOL,100,102,99,101,4984300

2/18/2014,ISAT,3975,4000,3975,3995,387600

2/18/2014,ISSP,162,167,158,160,6025700

2/18/2014,ITMA,13900,13900,13900,13900,0

2/18/2014,ITMG,27100,27250,26800,26900,495200

2/18/2014,ITTG,82,82,82,82,0

2/18/2014,JECC,2800,2800,2800,2800,0

2/18/2014,JIHD,1500,1500,1450,1500,245900

2/18/2014,JPFA,1540,1550,1520,1530,1848900

2/18/2014,JSMR,5400,5450,5375,5425,9525600

2/18/2014,JSPT,750,750,750,750,0

2/18/2014,KAEF,775,780,750,755,4053800

2/18/2014,KBLI,149,149,137,139,1882800

2/18/2014,KBLV-W2,440,440,440,440,0

2/18/2014,KIJA,229,230,222,223,36304200

2/18/2014,KKGI,1775,1800,1765,1775,213900

2/18/2014,KLBF,1420,1420,1390,1395,78507100

2/18/2014,KONI,250,250,250,250,0

2/18/2014,KPIG,1140,1140,1120,1120,437900

2/18/2014,KPIG-R,1,1,1,1,0

2/18/2014,KRAS,492,498,490,490,4042400

2/18/2014,KREN,373,373,371,372,3546000

2/18/2014,KREN-W,185,185,185,185,0

2/18/2014,LCGP,399,400,397,397,94939900

2/18/2014,LCGP-W,5,5,5,5,0

2/18/2014,LEAD,2815,2815,2770,2800,212000

2/18/2014,LION,12100,12100,12100,12100,0

2/18/2014,LMSH,7100,7100,7100,7100,0

2/18/2014,LPCK,6975,7150,6700,6975,2717600

2/18/2014,LPGI,3000,3000,3000,3000,0

2/18/2014,LPKR,955,955,935,940,129950400

2/18/2014,LPLI,520,520,500,510,1083900

2/18/2014,LPPF,13800,15000,12900,13000,7592500

2/18/2014,LSIP,1910,2005,1900,1985,56280100

2/18/2014,LTLS,745,745,710,715,362500

2/18/2014,MAIN,3465,3465,3375,3395,1496200

2/18/2014,MAMI,50,50,50,50,0

2/18/2014,MAMIP,600,600,600,600,0

2/18/2014,MAPI,6550,6675,6250,6625,3783900

2/18/2014,MAYA-R,1,1,1,1,0

2/18/2014,MBSS,1050,1075,1050,1070,998600

2/18/2014,MDLN,450,454,440,441,47337800

2/18/2014,MDRN,715,715,670,685,897100

2/18/2014,MEDC,2480,2500,2475,2500,483200

2/18/2014,MERK,189000,189000,189000,189000,0

2/18/2014,META,263,263,261,263,95824500

2/18/2014,MFMI,190,190,190,190,0

2/18/2014,MKPI,9000,9000,9000,9000,0

2/18/2014,MLBI,1064975,1065000,1064975,1065000,400

2/18/2014,MLPL,450,452,442,444,15087900

2/18/2014,MLPT,1000,1000,990,995,4309800

2/18/2014,MNCN,2330,2355,2330,2345,18809500

2/18/2014,MPMX,1200,1200,1195,1200,284500

2/18/2014,MPPA,2165,2180,2140,2155,37767500

2/18/2014,MSKY,1905,1950,1905,1950,848400

2/18/2014,MTFN,105,105,104,104,2437200

2/18/2014,MTLA,410,422,410,414,703100

2/18/2014,MTSM,690,690,690,690,0

2/18/2014,MYOR,29150,29525,29150,29500,61900

2/18/2014,MYRX,575,575,570,575,70254900

2/18/2014,MYTX,199,199,199,199,0

2/18/2014,NELY,165,165,165,165,0

2/18/2014,NIPS,303,327,303,320,11956100

2/18/2014,NIRO,261,262,261,262,71487500

2/18/2014,NISP-R,1,1,1,1,0

2/18/2014,NOBU,625,635,625,630,15904000

2/18/2014,NRCA,780,790,760,775,2318100

2/18/2014,OCAP,450,450,450,450,0

2/18/2014,OMRE,340,340,340,340,0

2/18/2014,PADI,1775,1780,1770,1780,1264600

2/18/2014,PANR,465,467,461,461,6084600

2/18/2014,PANS,3855,3895,3855,3895,336100

2/18/2014,PBRX,386,387,385,386,2290300

2/18/2014,PEGE,265,265,265,265,0

2/18/2014,PGAS,4965,4975,4920,4965,18192500

2/18/2014,PGLI,150,150,150,150,0

2/18/2014,PICO,168,168,168,168,0

2/18/2014,PKPK,88,88,88,88,0

2/18/2014,PLAS,1370,1375,1365,1375,4068900

2/18/2014,PLIN,1950,1950,1950,1950,0

2/18/2014,PNBN,770,795,770,790,25860900

2/18/2014,PNBS,101,102,101,102,16169000

2/18/2014,PNIN,725,730,700,725,2898600

2/18/2014,PNLF,250,261,248,259,102974900

2/18/2014,PNLF-W,115,125,110,124,83891200

2/18/2014,POOL,2000,2000,2000,2000,0

2/18/2014,POOL-W,1,1,1,1,0

2/18/2014,PSDN,147,147,147,147,0

2/18/2014,PSKT,700,700,700,700,0

2/18/2014,PTBA,9250,9400,9250,9300,4978700

2/18/2014,PTIS,1030,1030,1030,1030,0

2/18/2014,PTPP,1455,1465,1420,1430,25927600

2/18/2014,PTRO,1370,1385,1365,1375,407200

2/18/2014,PTSP,4000,4000,4000,4000,0

2/18/2014,PWON,353,355,348,350,54780600

2/18/2014,R-ABFII,20870,20870,20870,20870,0

2/18/2014,RALS,1395,1405,1325,1360,999300

2/18/2014,RANC,665,670,665,665,3601100

2/18/2014,RDTX,4900,4900,4900,4900,0

2/18/2014,RODA,435,435,435,435,0

2/18/2014,ROTI,1170,1215,1165,1205,18584900

2/18/2014,SAFE,98,98,98,98,0

2/18/2014,SAME,2690,2695,2680,2685,2292600

2/18/2014,SCBD,3000,3000,3000,3000,0

2/18/2014,SCMA,2500,2505,2470,2500,13481000

2/18/2014,SCPI,29000,29000,29000,29000,0

2/18/2014,SGRO,1850,1865,1845,1860,662300

2/18/2014,SHID,375,375,375,375,0

2/18/2014,SIDO,900,910,890,900,29606900

2/18/2014,SILO,10250,10550,10050,10500,2671800

2/18/2014,SIMA,128,128,128,128,0

2/18/2014,SIMM,148,148,148,148,0

2/18/2014,SIMP,755,770,750,770,14230200

2/18/2014,SKLT,180,180,180,180,0

2/18/2014,SKYB,550,550,550,550,0

2/18/2014,SMBR,366,368,360,361,10656800

2/18/2014,SMCB,2280,2320,2240,2240,3649500

2/18/2014,SMDM,195,195,195,195,0

2/18/2014,SMDR,2835,2835,2835,2835,0

2/18/2014,SMGR,15250,15275,14950,15000,5580900

2/18/2014,SMMT,5850,5875,5825,5875,1255100

2/18/2014,SMRA,1035,1055,1010,1045,27364000

2/18/2014,SMRU,290,290,290,290,0

2/18/2014,SMSM,3555,3625,3430,3540,182600

2/18/2014,SONA,4800,4800,4800,4800,0

2/18/2014,SQBB,10500,10500,10500,10500,0

2/18/2014,SQBI,314000,314000,314000,314000,0

2/18/2014,SQMI,625,625,625,625,0

2/18/2014,SRIL,263,263,261,263,54313800

2/18/2014,SRSN,50,50,50,50,0

2/18/2014,SRTG,4775,4775,4775,4775,0

2/18/2014,SSIA,850,855,815,825,36898900

2/18/2014,SSMS,930,940,920,940,72301100

2/18/2014,SUGI,464,464,461,462,67353700

2/18/2014,SUGI-W,340,340,340,340,0

2/18/2014,SUPR-W,1400,1400,1400,1400,0

2/18/2014,TAXI,1775,1790,1695,1725,6210300

2/18/2014,TBIG,6250,6250,6125,6200,992300

2/18/2014,TBMS,8000,8000,8000,8000,0

2/18/2014,TCID,13000,13000,13000,13000,29000

2/18/2014,TELE,745,750,730,735,3844300

2/18/2014,TFCO,600,600,600,600,0

2/18/2014,TIFA,505,515,464,465,169664800

2/18/2014,TINS,1450,1535,1450,1490,44888300

2/18/2014,TIRA,1700,1700,1700,1700,0

2/18/2014,TKGA,2295,2310,2260,2300,222900

2/18/2014,TLKM,2285,2315,2275,2305,90236800

2/18/2014,TMPI,458,460,454,457,133905700

2/18/2014,TOBA,710,710,710,710,0

2/18/2014,TOTL,820,835,805,815,9667400

2/18/2014,TPMA,305,305,305,305,0

2/18/2014,TRAM,1705,1715,1700,1710,176133800

2/18/2014,TRIM-R,1,1,1,1,0

2/18/2014,TRIO,1410,1410,1410,1410,0

2/18/2014,TRIS,380,380,380,380,6224800

2/18/2014,TRIS-W,85,85,85,85,0

2/18/2014,TRUB,50,50,50,50,0

2/18/2014,TRUS,425,425,425,425,0

2/18/2014,TSPC,3040,3065,3030,3055,411600

2/18/2014,TURI,630,635,625,635,1437900

2/18/2014,ULTJ,4705,4705,4580,4605,272700

2/18/2014,UNIC,1825,1825,1825,1825,0

2/18/2014,UNTR,18500,18650,18425,18525,2374000

2/18/2014,UNTX,3700,3700,3700,3700,0

2/18/2014,UNVR,28375,28500,28025,28075,765100

2/18/2014,VIVA,330,333,327,329,23532700

2/18/2014,WEHA,268,268,264,265,4376900

2/18/2014,WEHA-W,80,80,80,80,0

2/18/2014,WIIM,735,780,735,780,4775800

2/18/2014,WIKA,2095,2115,2050,2070,35485100

2/18/2014,WINS,725,790,715,745,1992400

2/18/2014,WSKT,670,685,660,665,104137500