2014-02-20

silakan download file txt  di sini

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

2/20/2014,AALI,23850,23875,23575,23750,1501600

2/20/2014,ABDA,4475,4475,4475,4475,0

2/20/2014,ACES,865,880,840,850,12665400

2/20/2014,ADES,2125,2125,2075,2080,336300

2/20/2014,ADHI,2185,2200,2155,2180,24681700

2/20/2014,ADRO,950,975,950,975,64787800

2/20/2014,AGRO-R,1,1,1,1,0

2/20/2014,AHAP,173,173,173,173,0

2/20/2014,AISA,1825,1900,1825,1875,6763100

2/20/2014,AKKU,305,305,305,305,0

2/20/2014,AKRA,4475,4570,4475,4535,10349400

2/20/2014,AKSI,125,125,125,125,0

2/20/2014,ALDO,700,700,690,695,3119800

2/20/2014,ALKA,600,600,600,600,0

2/20/2014,ALMI,300,300,300,300,0

2/20/2014,ALTO,565,565,560,560,3826500

2/20/2014,ALTO-W,310,310,310,310,0

2/20/2014,AMAG-W,55,55,55,55,0

2/20/2014,AMRT,448,450,444,445,2002100

2/20/2014,ANJT,1630,1630,1630,1630,0

2/20/2014,ANTM,1060,1065,1040,1045,22257600

2/20/2014,APIC,535,535,525,530,4760700

2/20/2014,APLN,235,236,229,230,27515200

2/20/2014,APOL,50,50,50,50,0

2/20/2014,ARGO,1150,1150,1150,1150,0

2/20/2014,ARII,740,740,730,740,4118700

2/20/2014,ARNA,830,835,825,825,1073100

2/20/2014,ARTA,200,200,200,200,0

2/20/2014,ASGR,1825,1825,1805,1815,98800

2/20/2014,ASIA,50,50,50,50,0

2/20/2014,ASII,6875,6950,6825,6900,42230600

2/20/2014,ASJT,400,400,400,400,0

2/20/2014,ASMI,435,435,429,432,919200

2/20/2014,ASRI,580,580,560,565,55158800

2/20/2014,ASRM,990,990,990,990,0

2/20/2014,ATPK,265,267,262,262,780400

2/20/2014,AUTO,3510,3535,3470,3490,5882400

2/20/2014,AUTO-R,1,1,1,1,0

2/20/2014,BABP,136,138,133,134,6993500

2/20/2014,BACA-R,1,1,1,1,0

2/20/2014,BAEK,1550,1550,1550,1550,0

2/20/2014,BAJA,1305,1315,1240,1245,8091600

2/20/2014,BBCA,10225,10400,10200,10400,16402600

2/20/2014,BBKP,610,610,605,605,3711800

2/20/2014,BBKP-R,1,1,1,1,0

2/20/2014,BBLD,870,870,870,870,250100

2/20/2014,BBMD,1605,1605,1595,1605,2523300

2/20/2014,BBNI,4435,4515,4430,4500,36031300

2/20/2014,BBNP,1480,1480,1480,1480,0

2/20/2014,BBNP-R,1,1,1,1,0

2/20/2014,BBRI,9375,9650,9375,9550,67226200

2/20/2014,BBTN,1100,1110,1080,1105,45571200

2/20/2014,BCIC,50,50,50,50,0

2/20/2014,BCIP,475,482,473,473,2864300

2/20/2014,BDMN,4410,4430,4295,4360,3858000

2/20/2014,BEST,570,580,555,560,13873100

2/20/2014,BEST-W,820,820,820,820,0

2/20/2014,BFIN,2100,2100,2100,2100,100000

2/20/2014,BHIT,321,328,319,321,28200500

2/20/2014,BIMA,700,700,700,700,0

2/20/2014,BINA,241,260,240,240,1085400

2/20/2014,BIPI,109,109,105,106,25100200

2/20/2014,BIPP-W,42,42,42,42,0

2/20/2014,BISI,600,640,590,630,16116700

2/20/2014,BJBR,960,960,945,945,2422300

2/20/2014,BJTM,459,460,453,455,945900

2/20/2014,BKSL,171,171,164,166,117410800

2/20/2014,BKSW,431,431,431,431,0

2/20/2014,BKSW-R,1,1,1,1,0

2/20/2014,BLTA,196,196,196,196,0

2/20/2014,BMRI,9100,9275,9100,9225,36751100

2/20/2014,BMSR,180,180,180,180,0

2/20/2014,BMTR,2070,2100,2040,2100,3853300

2/20/2014,BNGA,925,925,920,920,566500

2/20/2014,BNII,304,310,303,305,2681300

2/20/2014,BNII-R,1,1,1,1,0

2/20/2014,BORN,158,158,151,151,17487600

2/20/2014,BPFI,420,420,420,420,0

2/20/2014,BRAM,2150,2150,2150,2150,0

2/20/2014,BRAU,173,175,170,171,15062100

2/20/2014,BRMS,231,233,224,227,9478600

2/20/2014,BSDE,1545,1560,1510,1555,19336700

2/20/2014,BSSR,1990,1990,1990,1990,0

2/20/2014,BSWD,1625,1625,1625,1625,0

2/20/2014,BTEK,1505,1505,1490,1495,5944600

2/20/2014,BTON,615,615,615,615,0

2/20/2014,BTPN,4370,4370,4265,4270,68900

2/20/2014,BUDI,105,105,105,105,0

2/20/2014,BULL,50,50,50,50,0

2/20/2014,BULL-W,1,1,1,1,0

2/20/2014,BUMI,328,331,322,323,69319200

2/20/2014,BWPT,1350,1350,1310,1330,23243700

2/20/2014,CANI,272,272,263,264,1518000

2/20/2014,CASS,950,1110,920,925,10804000

2/20/2014,CITA,940,940,940,940,0

2/20/2014,CKRA,200,200,200,200,0

2/20/2014,CMNP,3340,3340,3275,3330,430800

2/20/2014,CMPP,530,530,530,530,0

2/20/2014,CNKO,249,259,249,253,67146500

2/20/2014,CNTB,5000,5000,5000,5000,0

2/20/2014,CNTX,6600,6600,6600,6600,0

2/20/2014,COWL,498,520,498,500,34333500

2/20/2014,COWL-R,1,1,1,1,0

2/20/2014,CPIN,3975,3995,3950,3995,4301400

2/20/2014,CTBN,4650,4650,4650,4650,0

2/20/2014,CTRA,1000,1000,975,985,40500500

2/20/2014,CTRP,755,760,740,745,7770600

2/20/2014,CTRS,2060,2060,1910,1930,2939600

2/20/2014,DART,510,510,505,510,601800

2/20/2014,DAVO,50,50,50,50,0

2/20/2014,DEFI,1170,1170,1170,1170,0

2/20/2014,DEWA,50,50,50,50,0

2/20/2014,DGIK,164,165,155,163,5826600

2/20/2014,DILD,351,354,350,352,2416700

2/20/2014,DKFT,397,397,397,397,0

2/20/2014,DKFT-W,142,142,142,142,0

2/20/2014,DLTA,359000,359000,359000,359000,0

2/20/2014,DNET,760,760,745,750,1193000

2/20/2014,DOID,103,104,101,102,17303300

2/20/2014,DPNS,405,405,405,405,0

2/20/2014,DSNG,2405,2600,2405,2600,1999300

2/20/2014,DSSA,12900,12900,12900,12900,0

2/20/2014,DYAN,230,235,226,229,1329600

2/20/2014,ECII,3000,3015,2975,3015,452300

2/20/2014,ELSA,431,432,421,428,88320900

2/20/2014,EMDE,112,112,112,112,0

2/20/2014,EMTK,5750,5750,5750,5750,0

2/20/2014,ENRG,94,96,92,92,245977600

2/20/2014,ERAA,1455,1455,1420,1450,13648200

2/20/2014,ERTX,350,350,350,350,0

2/20/2014,ESTI,215,215,215,215,0

2/20/2014,EXCL,4495,4495,4420,4470,2665400

2/20/2014,FASW,1660,1660,1655,1655,123500

2/20/2014,FISH,1900,1900,1900,1900,0

2/20/2014,FMII,420,420,420,420,690000

2/20/2014,FPNI,110,110,110,110,0

2/20/2014,FREN,64,64,60,61,12273600

2/20/2014,FREN-W,50,50,50,50,0

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

2/20/2014,GDYR,19000,19000,19000,19000,0

2/20/2014,GEMS,1850,1850,1850,1850,0

2/20/2014,GGRM,46750,47200,46500,46600,1380900

2/20/2014,GIAA,484,484,483,484,2443600

2/20/2014,GJTL,2305,2310,2260,2280,2183500

2/20/2014,GMCW,860,860,860,860,0

2/20/2014,GMTD,5500,5500,5500,5500,0

2/20/2014,GOLD,390,390,390,390,0

2/20/2014,GTBO,835,870,790,795,2787200

2/20/2014,HADE,50,50,50,50,0

2/20/2014,HDFA,230,230,230,230,0

2/20/2014,HDTX,415,415,415,415,0

2/20/2014,HERO,2550,2655,2550,2600,107500

2/20/2014,HERO-R,1,1,1,1,0

2/20/2014,HEXA,3715,3790,3650,3780,284800

2/20/2014,HITS,335,335,335,335,0

2/20/2014,HOME,429,429,429,429,1510000

2/20/2014,HOTL,164,164,163,164,5486800

2/20/2014,HRUM,2410,2465,2380,2450,10578700

2/20/2014,IATA,93,108,93,94,171637900

2/20/2014,IBST,5900,5900,5900,5900,0

2/20/2014,ICBP,10775,10875,10775,10775,6267900

2/20/2014,IIKP,1900,1900,1900,1900,0

2/20/2014,IKBI,855,855,855,855,0

2/20/2014,IMAS,5175,5175,5075,5125,324300

2/20/2014,IMJS,655,655,655,655,0

2/20/2014,INCO,2605,2615,2545,2600,10018400

2/20/2014,INDF,6950,7000,6925,7000,8700400

2/20/2014,INDR,760,760,760,760,0

2/20/2014,INDY,570,575,555,570,7539000

2/20/2014,INKP,1385,1385,1360,1360,2525900

2/20/2014,INPP,147,147,147,147,0

2/20/2014,INRU,1000,1000,1000,1000,0

2/20/2014,INTD,380,380,380,380,0

2/20/2014,INTP,22475,22650,22125,22650,1327400

2/20/2014,INVS,1560,1590,1450,1460,2856100

2/20/2014,INVS-W,700,700,700,700,0

2/20/2014,ISAT,4000,4005,3995,3995,2082200

2/20/2014,ISSP,172,176,169,175,17063600

2/20/2014,ITMA,13900,13900,13900,13900,0

2/20/2014,ITMG,26700,27350,26675,26975,1730400

2/20/2014,ITTG,82,82,82,82,0

2/20/2014,JECC,2800,2800,2800,2800,0

2/20/2014,JIHD,1500,1505,1490,1500,226600

2/20/2014,JKON,540,540,540,540,0

2/20/2014,JPFA,1600,1625,1570,1595,6349300

2/20/2014,JRPT,785,820,785,820,2066700

2/20/2014,JSMR,5425,5425,5250,5325,14011600

2/20/2014,JSPT,750,750,750,750,0

2/20/2014,JTPE,319,319,317,317,2755000

2/20/2014,KAEF,755,765,750,760,1803700

2/20/2014,KBLV-W2,440,440,440,440,0

2/20/2014,KIJA,223,223,216,219,9085900

2/20/2014,KLBF,1420,1440,1420,1440,64704500

2/20/2014,KONI,250,250,250,250,0

2/20/2014,KPIG-R,1,1,1,1,0

2/20/2014,KRAS,490,490,485,485,1608900

2/20/2014,KREN,372,373,372,373,3511000

2/20/2014,KREN-W,185,185,185,185,0

2/20/2014,LAPD,107,107,107,107,0

2/20/2014,LCGP,418,426,417,423,93410200

2/20/2014,LCGP-W,5,5,5,5,0

2/20/2014,LEAD,2840,2840,2800,2800,80500

2/20/2014,LION,12100,12100,12100,12100,0

2/20/2014,LMSH,7025,7025,7025,7025,0

2/20/2014,LPCK,6725,6825,6600,6600,1313200

2/20/2014,LPKR,935,935,915,930,64545500

2/20/2014,LPLI,510,510,498,499,524100

2/20/2014,LPPF,13500,13600,13250,13250,10557800

2/20/2014,LSIP,2000,2015,1950,1990,44273000

2/20/2014,LTLS,720,735,720,730,738900

2/20/2014,MAIN,3370,3400,3350,3390,2328300

2/20/2014,MAMIP,600,600,600,600,0

2/20/2014,MAPI,6800,6875,6525,6875,1691000

2/20/2014,MAYA,1750,1750,1600,1660,331700

2/20/2014,MAYA-R,1,1,1,1,0

2/20/2014,MBSS,1040,1100,1040,1090,510200

2/20/2014,MBTO,323,323,323,323,0

2/20/2014,MDLN,435,437,425,429,17668000

2/20/2014,MEGA,2000,2000,2000,2000,0

2/20/2014,MERK,189000,189000,189000,189000,0

2/20/2014,META,264,264,253,253,93308300

2/20/2014,MFMI,190,190,190,190,0

2/20/2014,MKPI,9000,9000,9000,9000,0

2/20/2014,MLBI,1065000,1065000,1065000,1065000,200

2/20/2014,MLPL,440,443,428,435,18495200

2/20/2014,MLPT,1000,1015,1000,1015,353400

2/20/2014,MNCN,2455,2470,2420,2470,21246100

2/20/2014,MPMX,1180,1180,1155,1155,472000

2/20/2014,MPPA,2100,2190,2100,2180,37756100

2/20/2014,MREI,2475,2475,2475,2475,0

2/20/2014,MSKY,2015,2015,1975,1990,338400

2/20/2014,MTDL,325,325,320,322,1384500

2/20/2014,MTFN,104,137,104,112,13088400

2/20/2014,MTSM,690,690,690,690,0

2/20/2014,MYOR,29500,30150,29500,30150,34300

2/20/2014,MYRX,570,575,565,570,102035700

2/20/2014,NELY,165,165,165,165,0

2/20/2014,NIPS,313,313,301,302,1551300

2/20/2014,NIRO,261,262,261,262,57510400

2/20/2014,NIRO-W,152,152,152,152,0

2/20/2014,NISP-R,1,1,1,1,0

2/20/2014,NOBU,630,635,620,620,5966100

2/20/2014,NRCA,760,760,730,750,1783600

2/20/2014,NRCA-W,140,140,140,140,0

2/20/2014,OCAP,450,450,450,450,0

2/20/2014,OKAS,141,141,141,141,0

2/20/2014,OMRE,340,340,340,340,0

2/20/2014,PADI,1775,1785,1775,1785,1837300

2/20/2014,PANR,461,463,459,460,4994900

2/20/2014,PBRX,394,395,386,387,5248200

2/20/2014,PDES,210,210,210,210,0

2/20/2014,PEGE,260,260,260,260,0

2/20/2014,PGAS,5050,5050,5000,5050,14433500

2/20/2014,PGLI,150,150,150,150,0

2/20/2014,PICO,168,168,168,168,0

2/20/2014,PJAA,1150,1150,1150,1150,0

2/20/2014,PLAS,1375,1375,1370,1370,4092300

2/20/2014,PLIN,1950,1950,1950,1950,0

2/20/2014,PNBN,795,795,770,790,11249600

2/20/2014,PNBS,104,109,103,106,29247800

2/20/2014,PNBS-W,48,51,46,49,23106200

2/20/2014,PNIN,720,720,705,710,632000

2/20/2014,PNLF,259,260,255,257,39385600

2/20/2014,PNLF-W,122,125,121,122,25238100

2/20/2014,POOL-W,1,1,1,1,0

2/20/2014,PSDN,155,155,155,155,0

2/20/2014,PSKT,700,700,700,700,0

2/20/2014,PTBA,9350,9350,9250,9300,3155200

2/20/2014,PTIS,1030,1030,1030,1030,0

2/20/2014,PTPP,1385,1385,1350,1370,12949500

2/20/2014,PTRO,1385,1390,1365,1385,344700

2/20/2014,PTSP,4000,4000,4000,4000,0

2/20/2014,PWON,347,349,344,344,27517100

2/20/2014,R-ABFII,20870,20870,20870,20870,0

2/20/2014,RALS,1360,1365,1350,1350,526900

2/20/2014,RANC,670,680,670,680,1832300

2/20/2014,RDTX,4900,4900,4900,4900,0

2/20/2014,RODA,435,435,435,435,0

2/20/2014,ROTI,1195,1210,1175,1195,1948300

2/20/2014,RUIS,217,225,217,224,2172900

2/20/2014,SAFE,98,98,98,98,0

2/20/2014,SAME,2660,2670,2630,2635,2694700

2/20/2014,SCBD,3000,3000,3000,3000,0

2/20/2014,SCCO,4250,4250,4250,4250,0

2/20/2014,SCMA,2420,2545,2420,2545,13709600

2/20/2014,SCPI,29000,29000,29000,29000,0

2/20/2014,SGRO,1865,1865,1835,1840,639000

2/20/2014,SHID,350,350,350,350,0

2/20/2014,SIDO,915,915,895,905,21919000

2/20/2014,SILO,10500,10500,10400,10500,7171000

2/20/2014,SIMA,128,128,128,128,0

2/20/2014,SIMM,148,148,148,148,0

2/20/2014,SIMP,780,780,760,765,10479900

2/20/2014,SKLT,180,180,180,180,0

2/20/2014,SKYB,550,550,550,550,0

2/20/2014,SMBR,361,362,358,358,6877000

2/20/2014,SMCB,2255,2270,2200,2270,2117700

2/20/2014,SMDM,195,195,195,195,0

2/20/2014,SMDR,2835,2835,2835,2835,0

2/20/2014,SMGR,15000,15100,14950,15100,5520400

2/20/2014,SMMT,5825,5925,5800,5900,955900

2/20/2014,SMRA,990,1000,965,985,24078900

2/20/2014,SMRU,330,330,330,330,0

2/20/2014,SMSM,3555,3570,3535,3560,708600

2/20/2014,SOBI,2020,2020,2020,2020,0

2/20/2014,SONA,4800,4800,4800,4800,0

2/20/2014,SQBB,10500,10500,10500,10500,0

2/20/2014,SQBI,314000,314000,314000,314000,0

2/20/2014,SQMI,620,620,620,620,0

2/20/2014,SRAJ,231,231,231,231,0

2/20/2014,SRIL,263,264,260,262,30390300

2/20/2014,SRSN,50,50,50,50,0

2/20/2014,SSIA,830,830,810,815,15940300

2/20/2014,SSMS,945,955,925,955,98422900

2/20/2014,STTP,1900,1900,1900,1900,0

2/20/2014,SUGI,463,465,461,462,94359300

2/20/2014,SUGI-W,340,340,340,340,0

2/20/2014,SUPR,6525,6525,6525,6525,0

2/20/2014,SUPR-W,1400,1400,1400,1400,0

2/20/2014,TAXI,1720,1720,1665,1675,6942600

2/20/2014,TBIG,6150,6200,6050,6200,1607000

2/20/2014,TBLA,468,471,460,471,2208000

2/20/2014,TBMS,8000,8000,8000,8000,0

2/20/2014,TELE,735,735,725,735,2021900

2/20/2014,TFCO,600,600,600,600,0

2/20/2014,TGKA,2300,2300,2300,2300,0

2/20/2014,TIFA,450,454,450,451,4331000

2/20/2014,TINS,1490,1495,1435,1460,18370300

2/20/2014,TIRA,1700,1700,1700,1700,0

2/20/2014,TKGA,2325,2325,2320,2320,200600

2/20/2014,TLKM,2325,2375,2320,2360,160660300

2/20/2014,TMPI,457,458,454,454,96332200

2/20/2014,TOTL,800,800,780,790,2942200

2/20/2014,TOTO,7700,7700,7700,7700,0

2/20/2014,TPMA,305,308,290,293,2567400

2/20/2014,TRAM,1705,1710,1685,1705,182127500

2/20/2014,TRIL,79,83,77,78,4200500

2/20/2014,TRIM-R,1,1,1,1,0

2/20/2014,TRIO,1410,1410,1410,1410,0

2/20/2014,TRIS,380,380,379,379,5209700

2/20/2014,TRIS-W,80,80,80,80,0

2/20/2014,TRST,305,305,299,299,1600800

2/20/2014,TRUB,50,50,50,50,0

2/20/2014,TSPC,3075,3100,3055,3100,761300

2/20/2014,TURI,650,655,650,655,993200

2/20/2014,ULTJ,4580,4580,4480,4510,157100

2/20/2014,UNIT,259,259,259,259,0

2/20/2014,UNTR,18500,18650,18450,18650,1999100

2/20/2014,UNTX,3700,3700,3700,3700,0

2/20/2014,UNVR,28400,28400,28050,28300,1323400

2/20/2014,VICO-W,36,39,34,36,8796900

2/20/2014,VIVA,330,330,323,323,7997800

2/20/2014,VRNA,96,96,96,96,0

2/20/2014,WEHA,266,267,264,266,4203700

2/20/2014,WICO,58,62,55,58,6702300

2/20/2014,WIIM,780,790,775,780,1207900

2/20/2014,WIKA,1990,1990,1925,1940,69455100

2/20/2014,WINS,720,720,700,720,453200

2/20/2014,WSKT,660,660,640,645,74737400

2/20/2014,XCID,100,100,100,100,0

2/20/2014,XIJI,622,622,622,622,0