2014-02-19

silakan download data txt di sini

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

2/19/2014,AALI,23500,23975,23500,23850,2649600

2/19/2014,ABMM,2850,2850,2850,2850,0

2/19/2014,ACES,860,880,845,880,8166800

2/19/2014,ADES,2135,2140,2120,2125,279700

2/19/2014,ADHI,2200,2215,2160,2200,28478200

2/19/2014,ADRO,955,965,950,950,40023800

2/19/2014,AGRO,113,117,113,115,3502000

2/19/2014,AGRO-R,1,1,1,1,0

2/19/2014,AISA,1850,1900,1825,1825,7179200

2/19/2014,AKKU,305,305,305,305,0

2/19/2014,AKRA,4590,4590,4470,4475,6793000

2/19/2014,AKSI,125,125,125,125,0

2/19/2014,ALDO,705,710,700,705,3304000

2/19/2014,ALKA,600,600,600,600,0

2/19/2014,ALMI,300,300,300,300,0

2/19/2014,ALTO,565,565,560,560,5508700

2/19/2014,ALTO-W,310,310,310,310,0

2/19/2014,AMAG-W,55,55,55,55,0

2/19/2014,ANJT,1630,1630,1630,1630,0

2/19/2014,ANTM,1065,1080,1060,1060,40772300

2/19/2014,APIC,535,535,530,535,5913700

2/19/2014,APLN,239,240,234,237,26350300

2/19/2014,APOL,50,50,50,50,0

2/19/2014,ARII,735,740,715,740,4799200

2/19/2014,ARNA,840,845,825,840,1156700

2/19/2014,ASIA,50,50,50,50,0

2/19/2014,ASII,6750,6950,6750,6950,40294200

2/19/2014,ASJT,400,400,400,400,0

2/19/2014,ASMI,433,436,433,436,3053400

2/19/2014,ASMI-W,89,92,86,88,3625300

2/19/2014,ASRI,585,585,570,580,47515300

2/19/2014,ASSA,304,306,303,303,3091200

2/19/2014,AUTO,3425,3525,3425,3505,5574400

2/19/2014,AUTO-R,1,1,1,1,0

2/19/2014,BABP,129,140,129,136,31310200

2/19/2014,BACA-R,1,1,1,1,0

2/19/2014,BAEK,1550,1550,1550,1550,0

2/19/2014,BAJA,1300,1325,1300,1305,4247000

2/19/2014,BBCA,10400,10450,10150,10250,15670400

2/19/2014,BBKP,615,615,605,615,4480600

2/19/2014,BBKP-R,1,1,1,1,0

2/19/2014,BBMD,1600,1610,1590,1605,4862000

2/19/2014,BBNI,4500,4535,4465,4470,44075300

2/19/2014,BBNP,1480,1480,1480,1480,0

2/19/2014,BBNP-R,1,1,1,1,0

2/19/2014,BBRI,9000,9450,9000,9375,92605300

2/19/2014,BBTN,1115,1120,1095,1100,53449600

2/19/2014,BCIC,50,50,50,50,0

2/19/2014,BCIP,482,482,470,480,6329700

2/19/2014,BDMN,4495,4535,4385,4400,3329500

2/19/2014,BEST,630,630,585,585,20737400

2/19/2014,BEST-W,820,820,820,820,0

2/19/2014,BFIN,2100,2100,2100,2100,1570000

2/19/2014,BHIT,304,326,304,323,47264800

2/19/2014,BIMA,700,700,700,700,0

2/19/2014,BIPI,110,111,108,109,11715000

2/19/2014,BIPP-W,42,42,42,42,0

2/19/2014,BISI,550,590,550,590,8528600

2/19/2014,BJBR,960,965,950,955,4086800

2/19/2014,BJTM,456,462,450,460,9701400

2/19/2014,BKSL,175,175,170,172,87458100

2/19/2014,BKSW,431,431,431,431,0

2/19/2014,BKSW-R,1,1,1,1,0

2/19/2014,BLTA,196,196,196,196,0

2/19/2014,BMRI,9125,9200,9050,9125,42149500

2/19/2014,BMSR,180,180,180,180,0

2/19/2014,BMTR,1985,2095,1985,2095,15839800

2/19/2014,BNBR,50,50,50,50,0

2/19/2014,BNGA,925,935,925,925,295400

2/19/2014,BNII,304,305,304,304,639800

2/19/2014,BNII-R,1,1,1,1,0

2/19/2014,BNLI,1225,1240,1220,1240,659200

2/19/2014,BORN,162,163,155,156,16218600

2/19/2014,BPFI,420,420,420,420,0

2/19/2014,BRAM,2150,2150,2150,2150,0

2/19/2014,BRAU,176,180,171,172,15851000

2/19/2014,BRMS,236,237,230,231,22223400

2/19/2014,BSDE,1550,1560,1525,1545,7043000

2/19/2014,BSIM-W,100,102,100,101,4266500

2/19/2014,BSIM-W2,46,46,46,46,0

2/19/2014,BSSR,1990,1990,1990,1990,0

2/19/2014,BSWD,1625,1625,1625,1625,0

2/19/2014,BTEK,1505,1515,1505,1510,3579700

2/19/2014,BUDI,105,105,105,105,0

2/19/2014,BUMI,328,335,323,328,163902600

2/19/2014,BWPT,1330,1360,1330,1350,43044200

2/19/2014,BYAN,8700,8700,8700,8700,0

2/19/2014,CANI,267,272,267,272,729800

2/19/2014,CFIN,425,429,425,426,471600

2/19/2014,CITA,940,940,940,940,0

2/19/2014,CKRA,200,200,200,200,0

2/19/2014,CMNP,3360,3360,3310,3335,79900

2/19/2014,CNKO,243,250,242,249,126478600

2/19/2014,CNTB,5000,5000,5000,5000,0

2/19/2014,CNTX,6600,6600,6600,6600,0

2/19/2014,COWL,494,505,494,498,23919100

2/19/2014,COWL-R,1,1,1,1,0

2/19/2014,CPGT,267,268,265,266,763100

2/19/2014,CPIN,4000,4015,3985,4000,6471200

2/19/2014,CTBN,4650,4650,4650,4650,0

2/19/2014,CTRA,1030,1045,995,1010,36413700

2/19/2014,CTRP,760,765,745,750,14874400

2/19/2014,CTRS,2075,2100,2025,2040,4064500

2/19/2014,DART,500,525,500,500,883200

2/19/2014,DAVO,50,50,50,50,0

2/19/2014,DEFI,1170,1170,1170,1170,0

2/19/2014,DGIK,156,165,153,165,10090600

2/19/2014,DILD,354,356,350,355,5091200

2/19/2014,DKFT,397,397,397,397,0

2/19/2014,DKFT-W,142,142,142,142,0

2/19/2014,DLTA,359000,359000,359000,359000,0

2/19/2014,DNET,755,770,755,760,572800

2/19/2014,DOID,109,112,103,103,94612900

2/19/2014,DSNG,2400,2410,2400,2405,1121000

2/19/2014,DSSA,12900,12900,12900,12900,0

2/19/2014,ECII,2810,3065,2795,3000,1301500

2/19/2014,EKAD,421,423,421,422,974700

2/19/2014,ELSA,415,431,414,430,103893600

2/19/2014,EMTK,5750,5750,5750,5750,0

2/19/2014,ENRG,88,94,88,93,381880500

2/19/2014,EPMT,3700,3700,3700,3700,0

2/19/2014,ERAA,1460,1480,1450,1455,36083600

2/19/2014,ERTX,350,350,350,350,0

2/19/2014,ESSA,1645,1670,1630,1650,124700

2/19/2014,ESTI,215,215,215,215,0

2/19/2014,EXCL,4490,4510,4420,4495,2305800

2/19/2014,FASW,1670,1670,1660,1660,129800

2/19/2014,FISH,1900,1900,1900,1900,0

2/19/2014,FMII,420,420,420,420,770000

2/19/2014,FPNI,110,110,110,110,0

2/19/2014,FREN,60,66,58,64,45408900

2/19/2014,GAMA,50,51,50,50,4515300

2/19/2014,GAMA-W,20,20,20,20,0

2/19/2014,GGRM,45500,47000,45450,46750,3520800

2/19/2014,GIAA,484,485,482,484,547800

2/19/2014,GJTL,2300,2315,2300,2305,1666700

2/19/2014,GLOB,1175,1175,1175,1175,0

2/19/2014,GMCW,860,860,860,860,0

2/19/2014,GOLD,390,390,390,390,0

2/19/2014,GTBO,840,965,815,835,8828300

2/19/2014,GZCO,110,113,107,108,4086100

2/19/2014,HADE,50,50,50,50,0

2/19/2014,HDFA,230,230,230,230,0

2/19/2014,HDTX,415,415,415,415,0

2/19/2014,HERO-R,1,1,1,1,0

2/19/2014,HEXA,3630,3715,3620,3710,480100

2/19/2014,HITS,335,335,335,335,0

2/19/2014,HMSP,69000,69000,68750,68900,4300

2/19/2014,HOME,433,433,433,433,0

2/19/2014,HOTL,163,164,163,164,6204700

2/19/2014,HRUM,2430,2435,2415,2415,5167900

2/19/2014,IATA,67,91,67,91,108165300

2/19/2014,ICBP,10700,10800,10675,10800,4019200

2/19/2014,IIKP,1900,1900,1900,1900,0

2/19/2014,IKBI,855,855,855,855,0

2/19/2014,IMAS,5150,5200,5075,5175,1070000

2/19/2014,INAF,175,177,170,174,3066500

2/19/2014,INCO,2610,2650,2610,2620,8771600

2/19/2014,INDF,7000,7025,6950,7000,8366500

2/19/2014,INDR,760,760,760,760,0

2/19/2014,INDY,570,585,565,570,6150500

2/19/2014,INKP,1390,1390,1375,1380,2205600

2/19/2014,INRU,1000,1000,1000,1000,0

2/19/2014,INTD,380,380,380,380,0

2/19/2014,INTP,22450,22650,22400,22650,2398000

2/19/2014,INVS,1240,1550,1240,1550,16724000

2/19/2014,INVS-W,700,700,700,700,0

2/19/2014,ISAT,3995,4025,3990,4000,425200

2/19/2014,ISSP,163,177,162,172,64173300

2/19/2014,ITMA,13900,13900,13900,13900,0

2/19/2014,ITMG,26700,26950,26550,26700,941900

2/19/2014,ITTG,82,82,82,82,0

2/19/2014,JECC,2800,2800,2800,2800,0

2/19/2014,JKON,540,540,540,540,0

2/19/2014,JPFA,1530,1610,1530,1600,11453700

2/19/2014,JRPT,810,810,810,810,0

2/19/2014,JSMR,5425,5450,5400,5450,5727700

2/19/2014,JSPT,750,750,750,750,0

2/19/2014,JTPE,317,319,317,319,2572700

2/19/2014,KAEF,755,770,735,755,8797700

2/19/2014,KBLM,155,155,155,155,0

2/19/2014,KBLV-W2,440,440,440,440,0

2/19/2014,KBRI,50,50,50,50,0

2/19/2014,KIJA,224,224,221,223,13890900

2/19/2014,KLBF,1410,1430,1400,1420,98338000

2/19/2014,KONI,250,250,250,250,0

2/19/2014,KPIG,1130,1320,1130,1290,563500

2/19/2014,KPIG-R,1,1,1,1,0

2/19/2014,KRAS,493,494,490,490,3262800

2/19/2014,KREN,372,373,372,372,3525500

2/19/2014,KREN-W,185,185,185,185,0

2/19/2014,LAPD,107,107,107,107,0

2/19/2014,LCGP,397,424,397,417,107496800

2/19/2014,LCGP-W,5,5,5,5,0

2/19/2014,LION,12100,12100,12100,12100,0

2/19/2014,LPCK,6975,7200,6725,6750,4132800

2/19/2014,LPKR,940,945,925,930,88414700

2/19/2014,LPPF,13150,13750,12950,13250,9470200

2/19/2014,LSIP,1995,2035,1995,2020,47527700

2/19/2014,LTLS,715,720,710,720,367200

2/19/2014,MAIN,3400,3405,3350,3370,341200

2/19/2014,MAMIP,600,600,600,600,0

2/19/2014,MAPI,6625,6800,6600,6800,3314000

2/19/2014,MAYA,1785,1800,1750,1750,129600

2/19/2014,MAYA-R,1,1,1,1,0

2/19/2014,MBSS,1070,1080,1070,1080,993700

2/19/2014,MDLN,441,447,430,436,28331500

2/19/2014,MEDC,2500,2525,2480,2525,108900

2/19/2014,MERK,189000,189000,189000,189000,0

2/19/2014,META,263,263,261,263,58707000

2/19/2014,MFMI,190,190,190,190,0

2/19/2014,MIRA,57,57,55,56,3826100

2/19/2014,MITI,70,72,69,71,2875800

2/19/2014,MKPI,9000,9000,9000,9000,0

2/19/2014,MLPL,444,450,440,441,8239100

2/19/2014,MLPT,995,1015,985,1015,17975000

2/19/2014,MNCN,2345,2475,2345,2460,33523700

2/19/2014,MPMX,1210,1210,1170,1180,656400

2/19/2014,MPPA,2155,2195,2155,2175,68414000

2/19/2014,MREI,2475,2475,2475,2475,0

2/19/2014,MSKY,1950,2000,1950,2000,1178400

2/19/2014,MTFN,105,105,102,102,2516400

2/19/2014,MTSM,690,690,690,690,0

2/19/2014,MYOR,29500,30050,29300,29775,58000

2/19/2014,MYRX,570,575,565,570,60770000

2/19/2014,NELY,165,165,165,165,0

2/19/2014,NIPS,320,325,308,312,2394700

2/19/2014,NIRO,261,262,260,262,90151700

2/19/2014,NISP,1170,1170,1170,1170,0

2/19/2014,NISP-R,1,1,1,1,0

2/19/2014,NOBU,625,640,625,630,11703300

2/19/2014,NRCA,770,770,750,760,1869900

2/19/2014,NRCA-W,140,140,140,140,0

2/19/2014,OCAP,450,450,450,450,0

2/19/2014,OMRE,340,340,340,340,0

2/19/2014,PADI,1780,1780,1770,1780,2573100

2/19/2014,PANR,461,464,461,462,4660500

2/19/2014,PBRX,386,405,385,395,14296500

2/19/2014,PDES,210,210,210,210,0

2/19/2014,PGAS,4960,5050,4950,5050,42313800

2/19/2014,PGLI,150,150,150,150,0

2/19/2014,PICO,168,168,168,168,0

2/19/2014,PKPK,87,92,87,88,2793900

2/19/2014,PLAS,1370,1375,1365,1375,3617700

2/19/2014,PLIN,1950,1950,1950,1950,0

2/19/2014,PNBN,795,800,795,795,8189200

2/19/2014,PNBS,102,105,102,104,15294600

2/19/2014,PNBS-W,46,50,46,48,11489600

2/19/2014,PNIN,730,735,700,725,3274500

2/19/2014,PNLF,259,265,258,259,54990600

2/19/2014,PNLF-W,125,128,121,124,53018400

2/19/2014,POOL-W,1,1,1,1,0

2/19/2014,PSKT,700,700,700,700,0

2/19/2014,PTBA,9300,9350,9300,9350,2131500

2/19/2014,PTIS,1030,1030,1030,1030,0

2/19/2014,PTPP,1430,1430,1390,1390,23321900

2/19/2014,PTRO,1375,1390,1365,1380,1046500

2/19/2014,PTSP,4000,4000,4000,4000,0

2/19/2014,PWON,352,352,346,348,17387500

2/19/2014,R-ABFII,20870,20870,20870,20870,0

2/19/2014,RALS,1360,1380,1355,1355,2816800

2/19/2014,RDTX,4900,4900,4900,4900,0

2/19/2014,RELI,470,470,470,470,0

2/19/2014,RODA,435,435,435,435,0

2/19/2014,ROTI,1215,1220,1190,1190,6308200

2/19/2014,RUIS,214,220,214,218,1625100

2/19/2014,SAFE,98,98,98,98,0

2/19/2014,SAME,2685,2705,2655,2660,4633600

2/19/2014,SCBD,3000,3000,3000,3000,0

2/19/2014,SCMA,2500,2515,2495,2505,25132400

2/19/2014,SCPI,29000,29000,29000,29000,0

2/19/2014,SDMU,362,363,361,363,1141300

2/19/2014,SGRO,1875,1905,1860,1865,1788900

2/19/2014,SIDO,905,910,895,895,27078600

2/19/2014,SILO,10500,10500,10475,10500,4313900

2/19/2014,SIMA,128,128,128,128,0

2/19/2014,SIMM,148,148,148,148,0

2/19/2014,SIMP,770,785,770,780,13453700

2/19/2014,SKLT,180,180,180,180,0

2/19/2014,SKYB,550,550,550,550,0

2/19/2014,SMBR,361,362,357,360,6171200

2/19/2014,SMCB,2235,2255,2225,2225,1369100

2/19/2014,SMDR,2835,2835,2835,2835,0

2/19/2014,SMGR,15000,15100,14925,15000,7283600

2/19/2014,SMMT,5875,5950,5800,5875,1055800

2/19/2014,SMRA,1050,1050,995,1000,22551800

2/19/2014,SMSM,3540,4000,3500,4000,215000

2/19/2014,SOBI,2020,2020,2020,2020,0

2/19/2014,SONA,4800,4800,4800,4800,0

2/19/2014,SQBB,10500,10500,10500,10500,0

2/19/2014,SQBI,314000,314000,314000,314000,0

2/19/2014,SRIL,263,266,262,262,60873700

2/19/2014,SRTG,4775,4775,4775,4775,0

2/19/2014,SSIA,820,830,810,820,14154300

2/19/2014,SSMS,940,960,930,945,112254100

2/19/2014,STAR,50,50,50,50,0

2/19/2014,SUGI,463,463,461,463,70963600

2/19/2014,SUGI-W,340,340,340,340,0

2/19/2014,SUPR,6525,6525,6525,6525,0

2/19/2014,SUPR-W,1400,1400,1400,1400,0

2/19/2014,TAXI,1725,1735,1715,1720,5237600

2/19/2014,TBIG,6200,6200,6100,6175,823700

2/19/2014,TBMS,8000,8000,8000,8000,0

2/19/2014,TELE,735,745,730,735,11700000

2/19/2014,TFCO,600,600,600,600,0

2/19/2014,TIFA,466,470,449,450,88979000

2/19/2014,TINS,1500,1515,1475,1490,9019500

2/19/2014,TIRA,1700,1700,1700,1700,0

2/19/2014,TKGA,2305,2320,2305,2320,171100

2/19/2014,TLKM,2315,2340,2310,2330,120156400

2/19/2014,TMPI,458,459,456,457,80321200

2/19/2014,TOBA,710,710,710,710,0

2/19/2014,TOTL,800,815,795,810,2561000

2/19/2014,TOWR,3350,3350,3350,3350,5013600

2/19/2014,TPIA,2500,2580,2455,2550,128000

2/19/2014,TPMA,305,305,305,305,0

2/19/2014,TRAM,1710,1715,1700,1710,173636100

2/19/2014,TRIM-R,1,1,1,1,0

2/19/2014,TRIO,1410,1410,1410,1410,0

2/19/2014,TRIS,380,381,380,380,7522600

2/19/2014,TRUB,50,50,50,50,0

2/19/2014,TSPC,3055,3075,3040,3065,183400

2/19/2014,TURI,640,645,640,645,1460100

2/19/2014,UNIC,1825,1825,1825,1825,0

2/19/2014,UNTR,18575,18600,18350,18575,2891400

2/19/2014,UNTX,3700,3700,3700,3700,0

2/19/2014,UNVR,28250,28400,28075,28400,1241500

2/19/2014,VICO-W,33,39,33,35,7070000

2/19/2014,VIVA,329,334,327,330,17458900

2/19/2014,VOKS,785,825,780,825,275800

2/19/2014,WEHA,265,268,264,267,4374200

2/19/2014,WEHA-W,80,80,80,80,0

2/19/2014,WICO,53,58,52,56,4854300

2/19/2014,WIIM,775,800,770,780,6199800

2/19/2014,WIKA,2070,2070,1980,1995,69943300

2/19/2014,WINS,730,730,720,720,1821500

2/19/2014,WSKT,665,675,650,660,50973900