2014-02-24

silakan download datanya di sini

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

2/24/2014,AALI,23800,24075,23725,23800,1898600

2/24/2014,ABDA,4000,4000,4000,4000,0

2/24/2014,ACES,830,835,815,820,24740800

2/24/2014,ACST,2100,2100,2100,2100,200100

2/24/2014,ADES,2105,2120,2080,2085,376000

2/24/2014,ADHI,2300,2330,2270,2290,26196700

2/24/2014,ADMG,219,221,216,216,2087800

2/24/2014,ADRO,970,980,960,970,27364900

2/24/2014,AGRO-R,1,1,1,1,0

2/24/2014,AHAP,173,173,173,173,0

2/24/2014,AISA,1875,1945,1860,1920,7094900

2/24/2014,AKKU,305,305,305,305,0

2/24/2014,AKPI,790,790,790,790,0

2/24/2014,AKRA,4575,4600,4565,4590,8200300

2/24/2014,AKSI,125,125,125,125,0

2/24/2014,ALDO,690,695,685,685,5568900

2/24/2014,ALKA,600,600,600,600,0

2/24/2014,ALMI,300,300,300,300,0

2/24/2014,ALTO,560,560,550,550,3095800

2/24/2014,ALTO-W,310,310,310,310,0

2/24/2014,AMAG,215,229,215,229,1085900

2/24/2014,ANJT,1630,1630,1630,1630,0

2/24/2014,ANTM,1060,1070,1045,1050,28417100

2/24/2014,APIC,535,535,530,530,5675200

2/24/2014,APLN,232,240,232,237,29952600

2/24/2014,APOL,50,50,50,50,0

2/24/2014,ARGO,1150,1150,1150,1150,0

2/24/2014,ARII,735,735,725,735,4164100

2/24/2014,ARNA,800,825,790,800,3467100

2/24/2014,ASIA,50,50,50,50,0

2/24/2014,ASII,6975,7000,6750,6775,33404200

2/24/2014,ASJT,400,400,400,400,0

2/24/2014,ASMI,434,434,431,432,1863700

2/24/2014,ASRI,595,605,585,595,129806200

2/24/2014,ASSA,300,300,295,297,682000

2/24/2014,AUTO,3570,3765,3570,3745,6490800

2/24/2014,AUTO-R,1,1,1,1,0

2/24/2014,BACA-R,1,1,1,1,0

2/24/2014,BAEK,1550,1550,1550,1550,0

2/24/2014,BAJA,1225,1250,1220,1220,5881100

2/24/2014,BBCA,10475,10500,10325,10400,7509600

2/24/2014,BBKP,620,625,610,615,5755200

2/24/2014,BBKP-R,1,1,1,1,0

2/24/2014,BBMD,1610,1610,1600,1610,3123600

2/24/2014,BBNI,4725,4725,4655,4655,26685500

2/24/2014,BBNP,1480,1480,1480,1480,0

2/24/2014,BBNP-R,1,1,1,1,0

2/24/2014,BBRI,9725,9850,9650,9650,45729500

2/24/2014,BBTN,1120,1145,1120,1130,39533900

2/24/2014,BCIC,50,50,50,50,0

2/24/2014,BCIP,482,482,465,470,8945800

2/24/2014,BDMN,4400,4400,4260,4300,2339400

2/24/2014,BEST,620,620,575,590,10790100

2/24/2014,BHIT,320,322,317,320,7636800

2/24/2014,BIMA,700,700,700,700,0

2/24/2014,BIPI,108,109,106,106,6074700

2/24/2014,BIPP-W,35,35,35,35,0

2/24/2014,BISI,615,630,615,625,2777700

2/24/2014,BJBR,1050,1050,1015,1030,9160600

2/24/2014,BJTM,463,470,461,466,10908300

2/24/2014,BKSL,171,175,169,171,107102400

2/24/2014,BKSW,431,431,431,431,0

2/24/2014,BKSW-R,1,1,1,1,0

2/24/2014,BLTA,196,196,196,196,0

2/24/2014,BMAS,320,320,320,320,0

2/24/2014,BMRI,9500,9650,9375,9400,36970800

2/24/2014,BMSR,180,180,180,180,0

2/24/2014,BMTR,2050,2105,2050,2095,2636300

2/24/2014,BNGA,930,940,930,935,443800

2/24/2014,BNII-R,1,1,1,1,0

2/24/2014,BNLI,1250,1260,1235,1250,182900

2/24/2014,BORN,154,155,153,153,3948600

2/24/2014,BPFI,420,420,420,420,0

2/24/2014,BRAM,2150,2150,2150,2150,0

2/24/2014,BRAU,171,174,171,171,5644300

2/24/2014,BRMS,232,233,227,230,10000700

2/24/2014,BSDE,1590,1595,1555,1560,16629000

2/24/2014,BSSR,1990,1990,1990,1990,0

2/24/2014,BSWD,1625,1625,1625,1625,0

2/24/2014,BTEK,1495,1500,1490,1490,6376100

2/24/2014,BTPN,4265,4305,4265,4295,228100

2/24/2014,BUMI,326,337,325,331,74612900

2/24/2014,BUVA,600,600,600,600,0

2/24/2014,BWPT,1360,1365,1335,1340,13569700

2/24/2014,CASS,1010,1040,985,995,730200

2/24/2014,CFIN,425,427,419,421,1144000

2/24/2014,CITA,940,940,940,940,0

2/24/2014,CMNP,3340,3340,3300,3315,374800

2/24/2014,CMPP,530,530,530,530,0

2/24/2014,CNKO,253,253,244,244,7478100

2/24/2014,CNTB,5000,5000,5000,5000,0

2/24/2014,CNTX,6550,6550,6550,6550,0

2/24/2014,COWL,498,505,494,494,22360200

2/24/2014,COWL-R,1,1,1,1,0

2/24/2014,CPGT,264,265,260,263,985600

2/24/2014,CPIN,4060,4195,4060,4170,12285300

2/24/2014,CPRO,50,50,50,50,0

2/24/2014,CTBN,4650,4650,4650,4650,0

2/24/2014,CTRA,1020,1040,1010,1010,19046100

2/24/2014,CTRP,745,760,745,750,6501700

2/24/2014,CTRS,2035,2065,1940,2050,3954500

2/24/2014,DART,540,600,540,565,461100

2/24/2014,DAVO,50,50,50,50,0

2/24/2014,DEFI,1170,1170,1170,1170,0

2/24/2014,DGIK,167,167,162,164,4098800

2/24/2014,DILD,355,356,352,352,974200

2/24/2014,DKFT,397,397,397,397,0

2/24/2014,DKFT-W,142,142,142,142,0

2/24/2014,DLTA,359000,359000,359000,359000,0

2/24/2014,DNET,750,775,750,765,1191400

2/24/2014,DOID,102,104,100,102,9772700

2/24/2014,DPNS,498,500,427,429,474900

2/24/2014,DSNG,2650,2695,2625,2690,890900

2/24/2014,DSSA,12900,12900,12900,12900,0

2/24/2014,DYAN,231,236,229,229,1094400

2/24/2014,ECII,3055,3075,3015,3015,628400

2/24/2014,ELSA,426,426,413,420,22802600

2/24/2014,EMDE,111,111,111,111,0

2/24/2014,EMTK,5750,5750,5750,5750,0

2/24/2014,ENRG,96,104,95,101,346692500

2/24/2014,EPMT,3700,3700,3700,3700,0

2/24/2014,ERAA,1480,1525,1475,1495,26148600

2/24/2014,ERTX,350,350,350,350,0

2/24/2014,ESTI,215,215,215,215,0

2/24/2014,EXCL,4510,4510,4435,4445,1801500

2/24/2014,FAST,2450,2450,2450,2450,0

2/24/2014,FASW,1650,1650,1640,1645,119800

2/24/2014,FISH,1900,1900,1900,1900,0

2/24/2014,FMII,430,430,430,430,0

2/24/2014,FPNI,110,110,110,110,0

2/24/2014,FREN,62,67,62,65,15844000

2/24/2014,GAMA,50,51,50,50,3376200

2/24/2014,GAMA-W,20,20,20,20,0

2/24/2014,GDYR,19100,19100,19000,19000,9100

2/24/2014,GEMS,1850,1850,1850,1850,0

2/24/2014,GGRM,47900,48400,47475,47850,571700

2/24/2014,GIAA,485,485,481,483,1825700

2/24/2014,GJTL,2290,2300,2175,2200,2969700

2/24/2014,GMCW,860,860,860,860,0

2/24/2014,GOLD,390,390,390,390,0

2/24/2014,GTBO,775,800,715,730,4061100

2/24/2014,GZCO,108,108,104,105,2642800

2/24/2014,HADE,50,50,50,50,0

2/24/2014,HDFA,230,230,230,230,0

2/24/2014,HDTX,415,415,415,415,0

2/24/2014,HERO-R,1,1,1,1,0

2/24/2014,HEXA,3805,3805,3770,3770,116500

2/24/2014,HITS,335,335,335,335,0

2/24/2014,HOME,420,428,420,425,1540500

2/24/2014,HOTL,164,165,163,164,6747500

2/24/2014,HRUM,2415,2440,2400,2400,2748400

2/24/2014,IATA,92,104,92,98,55580100

2/24/2014,IBST,5900,5900,5900,5900,0

2/24/2014,ICBP,10950,11200,10850,11200,4633200

2/24/2014,IIKP,1900,1900,1900,1900,0

2/24/2014,IKBI,855,855,855,855,0

2/24/2014,IMAS,5175,5200,5125,5200,200400

2/24/2014,INAF,175,178,174,175,1658400

2/24/2014,INCO,2570,2600,2455,2465,8048800

2/24/2014,INDF,7000,7075,6975,6975,4710200

2/24/2014,INDY,565,575,560,565,5705700

2/24/2014,INKP,1360,1390,1360,1365,1802500

2/24/2014,INPP,146,146,146,146,0

2/24/2014,INRU,1000,1000,1000,1000,0

2/24/2014,INTD,380,380,380,380,0

2/24/2014,INTP,22650,22775,22250,22250,1546700

2/24/2014,INVS,1835,1840,1700,1725,9771200

2/24/2014,INVS-W,1500,1500,1500,1500,0

2/24/2014,ISAT,3995,4075,3995,4010,2468000

2/24/2014,ISSP,186,192,181,182,15255600

2/24/2014,ITMA,13900,13900,13900,13900,0

2/24/2014,ITMG,26600,26875,25950,25950,1420800

2/24/2014,ITTG,82,82,82,82,0

2/24/2014,JECC,2800,2800,2800,2800,0

2/24/2014,JKON,520,535,510,530,942500

2/24/2014,JPFA,1625,1670,1625,1640,5374200

2/24/2014,JRPT,810,810,810,810,0

2/24/2014,JSMR,5500,5525,5450,5450,5419600

2/24/2014,JSPT,750,750,750,750,0

2/24/2014,KAEF,770,795,765,765,6575500

2/24/2014,KBLV,615,615,615,615,0

2/24/2014,KBLV-W2,440,440,440,440,0

2/24/2014,KIJA,229,229,223,225,13050400

2/24/2014,KLBF,1480,1480,1450,1460,34501000

2/24/2014,KONI,250,250,250,250,0

2/24/2014,KPIG,1285,1370,1270,1360,1765100

2/24/2014,KPIG-R,1,1,1,1,0

2/24/2014,KRAS,490,492,487,490,1960900

2/24/2014,KREN,373,373,372,373,3591500

2/24/2014,KREN-W,185,185,185,185,0

2/24/2014,LCGP,450,455,446,449,89759300

2/24/2014,LCGP-W,5,5,5,5,0

2/24/2014,LEAD,2820,2840,2820,2840,140900

2/24/2014,LION,12100,12100,12100,12100,0

2/24/2014,LMSH,7025,7025,7025,7025,0

2/24/2014,LPCK,7150,7550,7125,7300,3190300

2/24/2014,LPKR,950,950,935,940,71438200

2/24/2014,LPLI,500,505,495,500,823600

2/24/2014,LPPF,13625,13850,13575,13700,2313600

2/24/2014,LSIP,1980,2005,1975,1975,17092100

2/24/2014,LTLS,730,740,730,735,746700

2/24/2014,MAIN,3525,3590,3525,3580,2424300

2/24/2014,MAMIP,600,600,600,600,0

2/24/2014,MAPI,7000,7000,6800,6825,1733700

2/24/2014,MAYA,1770,1800,1750,1785,132000

2/24/2014,MAYA-R,1,1,1,1,0

2/24/2014,MBSS,1075,1120,1055,1080,173100

2/24/2014,MDLN,434,434,415,419,36351000

2/24/2014,MEDC,2560,2560,2510,2545,256800

2/24/2014,MERK,189000,189000,189000,189000,0

2/24/2014,META,251,255,249,250,94605600

2/24/2014,MFMI,190,190,190,190,0

2/24/2014,MIDI,515,515,515,515,0

2/24/2014,MKPI,9000,9000,9000,9000,0

2/24/2014,MLBI,1080000,1085000,1080000,1085000,800

2/24/2014,MLPL,426,433,426,431,4939800

2/24/2014,MLPT,1010,1015,990,1015,636400

2/24/2014,MNCN,2475,2480,2445,2460,11689600

2/24/2014,MPMX,1170,1205,1170,1180,2475100

2/24/2014,MPPA,2145,2160,2115,2120,1440500

2/24/2014,MREI,2500,2500,2500,2500,0

2/24/2014,MSKY,1975,1980,1975,1975,1215900

2/24/2014,MTDL,328,328,322,324,1428600

2/24/2014,MTFN,107,114,104,109,2453300

2/24/2014,MTSM,690,690,690,690,0

2/24/2014,MYOR,30200,30675,30200,30600,12300

2/24/2014,MYRX,570,580,565,575,62317400

2/24/2014,NELY,165,165,165,165,0

2/24/2014,NIPS,306,316,305,312,6782000

2/24/2014,NIRO,262,262,261,262,79622900

2/24/2014,NIRO-W,152,152,152,152,0

2/24/2014,NISP-R,1,1,1,1,0

2/24/2014,NOBU,625,630,620,620,15243600

2/24/2014,NRCA,760,790,760,765,3177300

2/24/2014,NRCA-W,140,140,140,140,0

2/24/2014,OCAP,450,450,450,450,0

2/24/2014,OMRE,340,340,340,340,0

2/24/2014,PADI,1785,1790,1785,1785,7723400

2/24/2014,PANR,465,466,462,464,5671700

2/24/2014,PANS,4000,4000,3970,3970,45700

2/24/2014,PBRX,390,409,390,404,8013100

2/24/2014,PGAS,5050,5050,4980,5000,8116400

2/24/2014,PGLI,150,150,150,150,0

2/24/2014,PICO,168,168,168,168,0

2/24/2014,PKPK,99,104,93,99,4340900

2/24/2014,PLAS,1375,1380,1375,1375,16867100

2/24/2014,PLIN,1950,1950,1950,1950,0

2/24/2014,PNBN,820,835,815,820,6694600

2/24/2014,PNBS,108,109,106,109,10050400

2/24/2014,PNIN,790,790,720,720,966900

2/24/2014,PNLF,267,269,263,266,38903300

2/24/2014,PNLF-W,135,138,132,134,29167800

2/24/2014,PNSE,560,560,560,560,0

2/24/2014,POOL,3300,3300,3300,3300,0

2/24/2014,POOL-W,1,1,1,1,0

2/24/2014,PSAB,3200,3200,2900,2960,404300

2/24/2014,PSKT,700,700,700,700,0

2/24/2014,PTBA,9325,9325,9225,9225,2679600

2/24/2014,PTIS,1030,1030,1030,1030,0

2/24/2014,PTPP,1415,1435,1405,1405,13796400

2/24/2014,PTRO,1385,1400,1370,1395,449500

2/24/2014,PTSP,4000,4000,4000,4000,0

2/24/2014,PWON,346,349,337,337,26172500

2/24/2014,R-ABFII,20870,20870,20870,20870,0

2/24/2014,RALS,1370,1405,1370,1390,2441400

2/24/2014,RDTX,4900,4900,4900,4900,0

2/24/2014,RELI,485,485,485,485,0

2/24/2014,RMBA,510,510,510,510,0

2/24/2014,RODA,435,435,435,435,0

2/24/2014,ROTI,1195,1200,1180,1190,4067000

2/24/2014,SAFE,98,98,98,98,0

2/24/2014,SAME,2605,2625,2605,2610,4910800

2/24/2014,SCBD,3000,3000,3000,3000,0

2/24/2014,SCCO,4250,4250,4250,4250,0

2/24/2014,SCMA,2600,2600,2550,2565,3611400

2/24/2014,SCPI,29000,29000,29000,29000,0

2/24/2014,SGRO,1835,1845,1825,1830,1694100

2/24/2014,SHID,350,350,350,350,0

2/24/2014,SIDO,905,905,890,890,25550200

2/24/2014,SIMA,128,128,128,128,0

2/24/2014,SIMM,148,148,148,148,0

2/24/2014,SIMP,760,770,750,750,15284700

2/24/2014,SKBM,500,500,500,500,0

2/24/2014,SKLT,190,190,190,190,0

2/24/2014,SKYB,550,550,550,550,0

2/24/2014,SMBR,363,365,360,360,5981600

2/24/2014,SMCB,2440,2465,2400,2425,4019100

2/24/2014,SMDM,195,195,195,195,0

2/24/2014,SMDR,2900,2900,2900,2900,0

2/24/2014,SMGR,15100,15200,14900,14900,5200700

2/24/2014,SMMA,3440,3440,3440,3440,0

2/24/2014,SMMT,5825,5850,5825,5850,1022400

2/24/2014,SMRA,1055,1085,1050,1060,42235900

2/24/2014,SMSM,3560,3560,3530,3560,125000

2/24/2014,SOBI,2020,2020,2020,2020,0

2/24/2014,SONA,4800,4800,4800,4800,0

2/24/2014,SQBB,10500,10500,10500,10500,0

2/24/2014,SQBI,314000,314000,314000,314000,0

2/24/2014,SRIL,251,255,241,253,55425500

2/24/2014,SRSN,50,50,50,50,0

2/24/2014,SSIA,835,840,820,830,22347600

2/24/2014,SSMS,950,955,945,950,76146300

2/24/2014,STAR,50,51,50,50,22600200

2/24/2014,STTP,1900,1900,1900,1900,0

2/24/2014,SUGI,463,466,463,463,68736500

2/24/2014,SUPR-W,1400,1400,1400,1400,0

2/24/2014,TAXI,1675,1690,1610,1620,7877500

2/24/2014,TBIG,6200,6200,6050,6075,523000

2/24/2014,TBLA,466,467,461,467,799300

2/24/2014,TBMS,8000,8000,8000,8000,0

2/24/2014,TCID,13100,13100,13000,13000,24300

2/24/2014,TELE,730,740,725,730,3533600

2/24/2014,TELE-W,419,435,416,422,570100

2/24/2014,TFCO,600,600,600,600,0

2/24/2014,TIFA,454,454,429,432,82416400

2/24/2014,TINS,1485,1530,1475,1510,28389200

2/24/2014,TIRA,1700,1700,1700,1700,0

2/24/2014,TKGA,2315,2325,2315,2325,195600

2/24/2014,TLKM,2400,2420,2365,2375,116059400

2/24/2014,TMPI,460,464,460,462,107597900

2/24/2014,TOTL,770,795,760,770,9576600

2/24/2014,TRAM,1735,1750,1730,1735,164939500

2/24/2014,TRIM,70,80,70,73,16607700

2/24/2014,TRIM-R,1,1,1,1,0

2/24/2014,TRIO,1510,1510,1510,1510,0

2/24/2014,TRIS,379,379,377,378,7238700

2/24/2014,TRIS-W,80,80,80,80,0

2/24/2014,TRST,300,300,300,300,591300

2/24/2014,TRUB,50,50,50,50,0

2/24/2014,TRUS,422,422,422,422,0

2/24/2014,TSPC,3100,3190,3100,3130,182400

2/24/2014,TURI,655,655,650,655,1514200

2/24/2014,ULTJ,4475,4540,4475,4485,256900

2/24/2014,UNIC,1850,1850,1850,1850,0

2/24/2014,UNTR,18600,18675,18400,18525,1675300

2/24/2014,UNTX,3700,3700,3700,3700,0

2/24/2014,UNVR,28400,28500,28225,28375,772400

2/24/2014,VIVA,323,325,316,318,10786600

2/24/2014,WEHA,271,271,267,268,6559700

2/24/2014,WEHA-W,90,90,90,90,0

2/24/2014,WIIM,780,790,780,780,589900

2/24/2014,WIKA,1995,2025,1985,2005,36767100

2/24/2014,WINS,745,785,735,760,814800

2/24/2014,WSKT,670,690,665,670,71947700

2/24/2014,YULE,136,136,136,136,0

2/24/2014,ZBRA,85,85,85,85,0