Thursday, February 27, 2014

2014-02-27

silakan download datanya di sini

Rekomendasi saham bisa di dapatkan di milis kami

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

2/27/2014,AALI,24000,25225,24000,25175,29405

2/27/2014,ABDA,4525,4525,4525,4525,392

2/27/2014,ABMM,2945,2945,2945,2945,0

2/27/2014,ACES,775,810,775,800,278096

2/27/2014,ACST,2075,2100,2075,2095,1689

2/27/2014,ADES,2055,2115,2050,2110,2613

2/27/2014,ADHI,2320,2390,2295,2370,345702

2/27/2014,ADMG,216,219,214,218,11648

2/27/2014,ADRO,935,965,935,950,348252

2/27/2014,AGRO,113,116,113,113,17513

2/27/2014,AGRO-R,1,1,1,1,0

2/27/2014,AHAP,173,173,173,173,0

2/27/2014,AISA,1850,1880,1830,1840,62768

2/27/2014,AKKU,305,305,305,305,0

2/27/2014,AKPI,795,795,795,795,0

2/27/2014,AKRA,4545,4605,4535,4600,71797

2/27/2014,AKSI,125,125,125,125,0

2/27/2014,ALDO,670,680,670,675,44202

2/27/2014,ALKA,600,600,600,600,0

2/27/2014,ALTO,555,555,550,550,50663

2/27/2014,ALTO-W,310,310,310,310,0

2/27/2014,AMFG,6925,6925,6925,6925,0

2/27/2014,ANJT,1630,1630,1630,1630,0

2/27/2014,ANTM,1035,1055,1030,1045,244480

2/27/2014,APEX,2590,2590,2585,2585,568

2/27/2014,APIC,525,525,520,525,44428

2/27/2014,APLN,230,236,230,232,187240

2/27/2014,APOL,50,50,50,50,0

2/27/2014,ARGO,1150,1150,1150,1150,0

2/27/2014,ARII,730,740,705,740,49191

2/27/2014,ARNA,830,835,820,825,20286

2/27/2014,ARTA,200,200,200,200,0

2/27/2014,ASBI,490,490,490,490,0

2/27/2014,ASDM,720,720,720,720,0

2/27/2014,ASGR,1990,1990,1940,1950,1540

2/27/2014,ASIA,50,50,50,50,0

2/27/2014,ASII,6550,6750,6500,6700,361719

2/27/2014,ASJT,400,400,400,400,0

2/27/2014,ASMI,426,443,420,443,198704

2/27/2014,ASMI-W,83,91,80,91,48240

2/27/2014,ASRI,570,585,565,580,472422

2/27/2014,ASRM,995,995,995,995,0

2/27/2014,ASSA,300,300,298,298,6342

2/27/2014,AUTO,3625,3670,3620,3645,19923

2/27/2014,AUTO-R,1,1,1,1,0

2/27/2014,BABP,125,134,125,132,50037

2/27/2014,BACA-R,1,1,1,1,0

2/27/2014,BAJA,1205,1225,1205,1225,36028

2/27/2014,BATA,990,990,990,990,0

2/27/2014,BBCA,10275,10325,10175,10300,133109

2/27/2014,BBKP,610,610,600,605,16602

2/27/2014,BBKP-R,1,1,1,1,0

2/27/2014,BBMD,1600,1630,1600,1625,32499

2/27/2014,BBNI,4440,4520,4440,4505,419108

2/27/2014,BBNP,1480,1480,1480,1480,0

2/27/2014,BBNP-R,1,1,1,1,0

2/27/2014,BBRI,9400,9400,9175,9200,256015

2/27/2014,BBRM,154,154,154,154,0

2/27/2014,BBTN,1095,1110,1075,1080,459259

2/27/2014,BCIC,50,50,50,50,0

2/27/2014,BDMN,4000,4200,4000,4190,63049

2/27/2014,BEST,570,590,570,580,161848

2/27/2014,BHIT,316,316,312,315,43524

2/27/2014,BIMA,700,700,700,700,0

2/27/2014,BIPI,105,107,104,104,56994

2/27/2014,BISI,640,640,620,620,21339

2/27/2014,BJBR,1040,1050,1035,1035,44197

2/27/2014,BJTM,457,460,454,458,23465

2/27/2014,BKSL,164,172,164,171,1493162

2/27/2014,BKSW,431,431,431,431,0

2/27/2014,BKSW-R,1,1,1,1,0

2/27/2014,BLTA,196,196,196,196,0

2/27/2014,BMRI,8950,9075,8925,9000,223163

2/27/2014,BMSR,180,180,180,180,0

2/27/2014,BMTR,2135,2150,2115,2150,69807

2/27/2014,BNGA,920,935,920,930,1604

2/27/2014,BNII-R,1,1,1,1,0

2/27/2014,BNLI,1260,1265,1250,1260,1214

2/27/2014,BORN,150,153,149,150,52242

2/27/2014,BPFI,420,420,420,420,0

2/27/2014,BRAM,2150,2150,2150,2150,0

2/27/2014,BRAU,174,177,174,175,60175

2/27/2014,BRMS,228,230,226,227,28980

2/27/2014,BSDE,1470,1535,1460,1515,228728

2/27/2014,BSWD,1625,1625,1625,1625,0

2/27/2014,BTEK,1475,1500,1475,1500,53978

2/27/2014,BTEL,50,50,50,50,0

2/27/2014,BTPN,4220,4255,4195,4220,1257

2/27/2014,BUDI,107,107,107,107,0

2/27/2014,BULL-W,1,1,1,1,0

2/27/2014,BUMI,317,321,313,316,310795

2/27/2014,BVIC-W3,44,44,44,44,0

2/27/2014,BWPT,1340,1365,1335,1355,286023

2/27/2014,CASS,980,980,920,935,3621

2/27/2014,CFIN,418,420,415,415,20475

2/27/2014,CITA,940,940,940,940,0

2/27/2014,CLPI,610,610,595,600,2820

2/27/2014,CMNP,3250,3345,3235,3300,71635

2/27/2014,CNKO,248,253,247,249,455709

2/27/2014,CNTB,5000,5000,5000,5000,0

2/27/2014,CNTX,6550,6550,6550,6550,0

2/27/2014,COWL,505,515,505,510,265049

2/27/2014,COWL-R,1,1,1,1,0

2/27/2014,CPGT,260,263,255,256,15395

2/27/2014,CPIN,4110,4200,4095,4200,71173

2/27/2014,CTRA,930,985,930,985,262239

2/27/2014,CTRP,715,750,715,750,43446

2/27/2014,CTRS,1955,2000,1910,2000,37908

2/27/2014,DAVO,50,50,50,50,0

2/27/2014,DEFI,1170,1170,1170,1170,0

2/27/2014,DGIK,158,163,158,160,24895

2/27/2014,DILD,350,354,350,352,7477

2/27/2014,DKFT,397,397,397,397,0

2/27/2014,DKFT-W,142,142,142,142,0

2/27/2014,DLTA,350000,350000,350000,350000,0

2/27/2014,DNET,775,775,760,765,3063

2/27/2014,DOID,100,103,100,102,95636

2/27/2014,DSNG,2650,2650,2565,2565,11606

2/27/2014,DSSA,12900,12900,12900,12900,0

2/27/2014,ELSA,423,426,420,424,170467

2/27/2014,EMTK,5750,5750,5750,5750,0

2/27/2014,ENRG,91,95,90,92,1254341

2/27/2014,EPMT,3700,3700,3700,3700,0

2/27/2014,ERAA,1460,1470,1435,1435,192166

2/27/2014,ERTX,370,370,370,370,0

2/27/2014,ESTI,219,219,219,219,0

2/27/2014,EXCL,4310,4395,4310,4370,23305

2/27/2014,FAST,2450,2450,2450,2450,0

2/27/2014,FASW,1630,1630,1630,1630,1190

2/27/2014,FMII,425,425,415,425,9339

2/27/2014,FREN,70,74,68,70,176189

2/27/2014,GAMA,76,81,61,67,2318735

2/27/2014,GAMA-W,20,20,20,20,0

2/27/2014,GEMS,1780,1780,1780,1780,0

2/27/2014,GGRM,46525,48300,46525,48200,7605

2/27/2014,GJTL,2100,2225,2100,2100,19921

2/27/2014,GMCW,860,860,860,860,0

2/27/2014,GOLD,390,390,390,390,0

2/27/2014,GSMF,104,104,104,104,0

2/27/2014,GTBO,675,730,665,680,74112

2/27/2014,GZCO,107,111,107,108,28402

2/27/2014,HADE,50,50,50,50,0

2/27/2014,HDFA,230,230,230,230,0

2/27/2014,HDTX,415,415,415,415,0

2/27/2014,HERO-R,1,1,1,1,0

2/27/2014,HEXA,3800,3850,3790,3850,1678

2/27/2014,HITS,335,335,335,335,0

2/27/2014,HOME,420,420,420,420,0

2/27/2014,HOTL,163,164,161,161,66778

2/27/2014,HRUM,2340,2380,2310,2375,60186

2/27/2014,IATA,97,99,92,94,144082

2/27/2014,IBST,5900,5900,5900,5900,0

2/27/2014,ICBP,10900,11150,10900,11000,16743

2/27/2014,ICON,325,325,325,325,0

2/27/2014,IKBI,855,855,855,855,0

2/27/2014,IMAS,5150,5200,5125,5200,2657

2/27/2014,INCO,2450,2460,2380,2385,179385

2/27/2014,INDF,6925,7025,6900,7025,40086

2/27/2014,INDR,790,790,790,790,0

2/27/2014,INDY,555,570,555,560,46923

2/27/2014,INKP,1345,1370,1340,1365,5155

2/27/2014,INRU,1000,1000,1000,1000,0

2/27/2014,INTD,380,380,380,380,0

2/27/2014,INTP,21175,21950,21175,21725,17118

2/27/2014,INVS,1695,1740,1690,1690,45391

2/27/2014,INVS-W,1500,1500,1500,1500,0

2/27/2014,ISAT,4000,4000,3955,3955,5047

2/27/2014,ISSP,177,182,175,175,53778

2/27/2014,ITMA,13900,13900,13900,13900,0

2/27/2014,ITMG,25100,25750,25100,25600,10750

2/27/2014,ITTG,82,82,82,82,0

2/27/2014,JECC,2800,2800,2800,2800,0

2/27/2014,JKSW,80,80,80,80,0

2/27/2014,JPFA,1590,1625,1590,1595,25953

2/27/2014,JRPT,810,810,810,810,2500

2/27/2014,JSMR,5275,5375,5225,5225,52100

2/27/2014,JSPT,750,750,750,750,0

2/27/2014,KAEF,760,765,750,750,29837

2/27/2014,KBLI,132,151,131,144,55190

2/27/2014,KBLV,605,605,605,605,0

2/27/2014,KBLV-W2,440,440,440,440,0

2/27/2014,KBRI,50,50,50,50,0

2/27/2014,KIJA,218,223,218,220,127148

2/27/2014,KLBF,1400,1415,1395,1400,619923

2/27/2014,KONI,250,250,250,250,0

2/27/2014,KPIG,1370,1370,1355,1365,6593

2/27/2014,KPIG-R,1,1,1,1,0

2/27/2014,KRAS,482,489,482,484,9061

2/27/2014,KREN,372,376,372,376,56375

2/27/2014,KREN-W,185,185,185,185,0

2/27/2014,LCGP,463,468,460,460,849305

2/27/2014,LCGP-W,5,5,5,5,0

2/27/2014,LEAD,2900,3050,2900,3040,4325

2/27/2014,LION,12100,12100,12100,12100,0

2/27/2014,LMAS,50,50,50,50,0

2/27/2014,LPCK,7150,7550,7150,7500,25217

2/27/2014,LPIN,5275,5275,5275,5275,0

2/27/2014,LPKR,930,945,925,945,850754

2/27/2014,LPLI,510,510,499,499,6495

2/27/2014,LPPF,13575,13900,13400,13900,38957

2/27/2014,LSIP,2010,2070,2005,2070,836661

2/27/2014,LTLS,730,735,725,730,2890

2/27/2014,MAIN,3540,3540,3475,3535,21998

2/27/2014,MAMIP,600,600,600,600,0

2/27/2014,MAPI,6850,6850,6800,6850,5449

2/27/2014,MAYA-R,1,1,1,1,0

2/27/2014,MBSS,1045,1090,1045,1045,2129

2/27/2014,MBTO,305,305,305,305,0

2/27/2014,MCOR,142,142,142,142,0

2/27/2014,MDLN,419,425,418,422,62089

2/27/2014,MEDC,2500,2585,2500,2500,20062

2/27/2014,MERK,189000,189000,189000,189000,0

2/27/2014,META,254,254,247,250,1018902

2/27/2014,MFMI,190,190,190,190,0

2/27/2014,MICE,407,407,402,402,5220

2/27/2014,MKPI,9000,9000,9000,9000,0

2/27/2014,MLBI,1085000,1085000,1085000,1085000,0

2/27/2014,MLPL,452,463,452,454,293136

2/27/2014,MLPT,1015,1015,1010,1015,42282

2/27/2014,MNCN,2480,2500,2470,2470,101102

2/27/2014,MPMX,1155,1200,1150,1155,46447

2/27/2014,MPPA,2035,2075,2030,2030,520760

2/27/2014,MSKY,2000,2110,2000,2100,12148

2/27/2014,MTDL,320,321,309,310,32122

2/27/2014,MTSM,690,690,690,690,0

2/27/2014,MYOR,30300,30700,30300,30300,621

2/27/2014,MYRX,575,575,570,575,582686

2/27/2014,MYRXP,78,78,75,75,20166

2/27/2014,NELY,135,169,135,165,29435

2/27/2014,NIPS,309,312,308,308,36653

2/27/2014,NIRO,261,262,261,262,795205

2/27/2014,NIRO-W,142,142,142,142,0

2/27/2014,NISP-R,1,1,1,1,0

2/27/2014,NOBU,620,620,610,620,49086

2/27/2014,NRCA,740,760,735,750,20608

2/27/2014,OCAP,450,450,450,450,0

2/27/2014,OKAS,136,136,136,136,0

2/27/2014,OMRE,340,340,340,340,0

2/27/2014,PADI,1785,1790,1785,1785,76016

2/27/2014,PANR,461,466,452,466,86568

2/27/2014,PANS,4050,4195,4050,4195,978

2/27/2014,PBRX,400,403,400,401,19817

2/27/2014,PDES,255,255,255,255,0

2/27/2014,PEGE,260,260,260,260,0

2/27/2014,PGAS,4900,4900,4825,4900,169229

2/27/2014,PGLI,150,150,150,150,0

2/27/2014,PICO,168,168,168,168,0

2/27/2014,PKPK,97,100,96,98,26762

2/27/2014,PLAS,1365,1395,1360,1390,89620

2/27/2014,PLIN,1950,1950,1950,1950,0

2/27/2014,PNBN,810,815,810,815,35234

2/27/2014,PNBS,108,112,108,110,57668

2/27/2014,PNBS-W,46,48,45,47,58347

2/27/2014,PNIN,715,720,705,720,7590

2/27/2014,PNLF,265,268,265,267,196893

2/27/2014,PNLF-W,134,136,134,134,93462

2/27/2014,PNSE,600,600,600,600,0

2/27/2014,POOL-W,1,1,1,1,0

2/27/2014,PRAS,200,200,200,200,0

2/27/2014,PSAB,2965,2975,2965,2975,6067

2/27/2014,PSKT,700,700,700,700,0

2/27/2014,PTBA,9250,9475,9175,9350,66020

2/27/2014,PTIS,1030,1030,1030,1030,0

2/27/2014,PTPP,1400,1435,1395,1425,128925

2/27/2014,PTRO,1455,1530,1455,1500,40184

2/27/2014,PWON,319,326,318,324,554167

2/27/2014,R-ABFII,20870,20870,20870,20870,0

2/27/2014,RALS,1390,1410,1385,1400,48341

2/27/2014,RDTX,4900,4900,4900,4900,0

2/27/2014,RIGS,230,230,230,230,0

2/27/2014,RMBA,500,500,500,500,0

2/27/2014,RODA,435,435,435,435,0

2/27/2014,ROTI,1155,1170,1145,1160,10241

2/27/2014,SAFE,98,98,98,98,0

2/27/2014,SAME,2575,2575,2550,2555,21468

2/27/2014,SCBD,3000,3000,3000,3000,0

2/27/2014,SCMA,2605,2710,2590,2700,140791

2/27/2014,SCPI,29000,29000,29000,29000,0

2/27/2014,SDPC,95,95,95,95,0

2/27/2014,SGRO,1820,1845,1810,1820,3562

2/27/2014,SIDO,865,905,865,905,491044

2/27/2014,SILO,10500,10500,10475,10500,39068

2/27/2014,SIMA,128,128,128,128,0

2/27/2014,SIMM,148,148,148,148,0

2/27/2014,SIMP,770,780,760,765,98392

2/27/2014,SIPD,51,52,50,50,380709

2/27/2014,SKLT,190,190,190,190,0

2/27/2014,SKYB,550,550,550,550,0

2/27/2014,SMBR,360,366,360,365,109629

2/27/2014,SMCB,2380,2405,2370,2395,10143

2/27/2014,SMDM,195,195,195,195,0

2/27/2014,SMDR,2900,2900,2900,2900,0

2/27/2014,SMGR,14550,14625,14425,14450,59796

2/27/2014,SMMT,5825,5900,5825,5900,9878

2/27/2014,SMRA,1010,1050,1000,1000,106281

2/27/2014,SMSM,3465,3465,3460,3465,1527

2/27/2014,SOBI,2020,2020,2020,2020,0

2/27/2014,SONA,4800,4800,4800,4800,0

2/27/2014,SQBB,10500,10500,10500,10500,0

2/27/2014,SQBI,305000,305000,305000,305000,0

2/27/2014,SRAJ,223,230,209,220,11523

2/27/2014,SRIL,258,260,253,254,170407

2/27/2014,SRSN,50,50,50,50,0

2/27/2014,SSIA,810,830,805,820,72289

2/27/2014,SSMS,960,980,955,970,2111737

2/27/2014,STAR,50,51,50,50,268370

2/27/2014,SUGI,461,461,458,458,711270

2/27/2014,SUGI-W,341,341,341,341,0

2/27/2014,SUPR-W,1400,1400,1400,1400,0

2/27/2014,TAXI,1575,1615,1560,1570,101989

2/27/2014,TBIG,6100,6175,6075,6100,10975

2/27/2014,TBLA,459,475,457,463,25790

2/27/2014,TBMS,8000,8000,8000,8000,0

2/27/2014,TCID,13100,13100,13100,13100,0

2/27/2014,TELE,725,735,725,730,19232

2/27/2014,TFCO,600,600,600,600,0

2/27/2014,TGKA,2300,2300,2300,2300,0

2/27/2014,TIFA,414,424,409,410,544125

2/27/2014,TINS,1510,1615,1495,1610,550554

2/27/2014,TIRA,1700,1700,1700,1700,0

2/27/2014,TKGA,2325,2325,2325,2325,2003

2/27/2014,TLKM,2285,2290,2275,2285,516541

2/27/2014,TMPI,463,466,462,463,1116346

2/27/2014,TOBA,680,680,680,680,0

2/27/2014,TOTL,765,780,750,760,96787

2/27/2014,TOWR,3250,3400,3250,3400,6424

2/27/2014,TPMA,304,305,300,304,5258

2/27/2014,TRAM,1740,1750,1735,1745,1674671

2/27/2014,TRIM-R,1,1,1,1,0

2/27/2014,TRIS,377,378,377,378,50181

2/27/2014,TRUB,50,50,50,50,0

2/27/2014,TSPC,3200,3310,3200,3310,5016

2/27/2014,TURI,655,655,655,655,3279

2/27/2014,ULTJ,4460,4475,4400,4465,1374

2/27/2014,UNIC,1850,1850,1850,1850,0

2/27/2014,UNTR,18350,18675,18325,18550,48011

2/27/2014,UNTX,3700,3700,3700,3700,0

2/27/2014,UNVR,28025,28400,28000,28025,15167

2/27/2014,VIVA,311,317,310,316,49719

2/27/2014,WEHA,256,261,256,261,41218

2/27/2014,WEHA-W,90,90,90,90,0

2/27/2014,WIIM,775,785,775,785,4062

2/27/2014,WIKA,2080,2150,2080,2145,624380

2/27/2014,WOMF,240,240,240,240,0

2/27/2014,WSKT,665,685,665,675,449633

2/27/2014,YULE,89,89,89,89,0

2/27/2014,ZBRA,85,85,85,85,0
Posted by at

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)