2014-02-25

silakan download datanya di sini

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

2/25/2014,AALI,24000,24000,23325,23750,2499500

2/25/2014,ABDA,4050,4475,4050,4475,44300

2/25/2014,ACES,820,820,785,790,19094700

2/25/2014,ACST,2075,2095,2075,2095,91600

2/25/2014,ADES,2100,2115,2060,2070,265900

2/25/2014,ADHI,2305,2335,2280,2300,44270700

2/25/2014,ADMG,216,217,215,215,806500

2/25/2014,ADRO,975,975,940,940,45368800

2/25/2014,AGRO-R,1,1,1,1,0

2/25/2014,AHAP,173,173,173,173,0

2/25/2014,AISA,1930,1945,1880,1880,5092900

2/25/2014,AKKU,305,305,305,305,0

2/25/2014,AKRA,4600,4615,4510,4545,8275600

2/25/2014,AKSI,125,125,125,125,0

2/25/2014,ALDO,680,685,670,675,5099500

2/25/2014,ALKA,600,600,600,600,0

2/25/2014,ALMI,300,300,300,300,0

2/25/2014,ALTO,555,555,550,550,4643600

2/25/2014,ALTO-W,310,310,310,310,0

2/25/2014,AMAG,230,234,225,230,1644200

2/25/2014,ANJT,1630,1630,1630,1630,0

2/25/2014,ANTM,1055,1060,1030,1035,20702300

2/25/2014,APIC,530,530,525,525,5127500

2/25/2014,APLN,238,239,234,234,17140100

2/25/2014,APOL,50,50,50,50,0

2/25/2014,ARGO,1150,1150,1150,1150,0

2/25/2014,ARII,735,735,720,730,4963500

2/25/2014,ARNA,800,815,800,805,1468100

2/25/2014,ARTA,200,200,200,200,0

2/25/2014,ASDM,720,720,720,720,0

2/25/2014,ASGR,1850,1940,1835,1900,876000

2/25/2014,ASIA,50,50,50,50,0

2/25/2014,ASII,6800,6800,6625,6700,49663500

2/25/2014,ASJT,400,400,400,400,0

2/25/2014,ASMI,432,450,425,439,27923700

2/25/2014,ASMI-W,83,94,81,89,9933300

2/25/2014,ASRI,600,605,585,585,59020800

2/25/2014,ASRM,990,990,990,990,0

2/25/2014,ATPK,265,265,255,255,922300

2/25/2014,AUTO,3740,3785,3670,3670,4777600

2/25/2014,AUTO-R,1,1,1,1,0

2/25/2014,BACA-R,1,1,1,1,0

2/25/2014,BAEK,1550,1550,1550,1550,0

2/25/2014,BAJA,1225,1240,1210,1215,6409100

2/25/2014,BBCA,10400,10450,10325,10375,11777800

2/25/2014,BBKP,615,615,610,610,3038600

2/25/2014,BBKP-R,1,1,1,1,0

2/25/2014,BBMD,1610,1615,1600,1605,3751200

2/25/2014,BBNI,4665,4695,4520,4545,34610400

2/25/2014,BBNP,1480,1480,1480,1480,0

2/25/2014,BBNP-R,1,1,1,1,0

2/25/2014,BBRI,9650,9700,9350,9425,46392800

2/25/2014,BBRM,157,157,157,157,0

2/25/2014,BBTN,1130,1140,1080,1080,60212400

2/25/2014,BCIC,50,50,50,50,0

2/25/2014,BCIP,475,480,469,469,9177400

2/25/2014,BDMN,4275,4280,4155,4160,3543700

2/25/2014,BEST,590,605,570,570,12580600

2/25/2014,BFIN,2100,2100,2100,2100,0

2/25/2014,BHIT,327,327,316,317,5347100

2/25/2014,BIMA,700,700,700,700,0

2/25/2014,BIPI,108,109,105,106,6284100

2/25/2014,BISI,625,640,615,620,2314000

2/25/2014,BJBR,1035,1060,1020,1045,12795800

2/25/2014,BJTM,468,470,464,466,4184400

2/25/2014,BKSL,173,173,167,168,74332800

2/25/2014,BKSW,431,431,431,431,0

2/25/2014,BKSW-R,1,1,1,1,0

2/25/2014,BLTA,196,196,196,196,0

2/25/2014,BMAS,320,320,320,320,0

2/25/2014,BMRI,9500,9500,9025,9050,31302100

2/25/2014,BMSR,180,180,180,180,0

2/25/2014,BMTR,2080,2085,2040,2080,5412900

2/25/2014,BNBA,172,177,172,177,2002900

2/25/2014,BNBR,50,50,50,50,0

2/25/2014,BNII,310,310,304,304,1146600

2/25/2014,BNII-R,1,1,1,1,0

2/25/2014,BORN,155,155,151,152,3819000

2/25/2014,BPFI,420,420,420,420,0

2/25/2014,BRAM,2150,2150,2150,2150,0

2/25/2014,BRAU,171,174,171,172,10791000

2/25/2014,BRMS,230,233,226,226,7085200

2/25/2014,BSDE,1565,1575,1530,1530,11175200

2/25/2014,BSIM,250,250,249,250,951800

2/25/2014,BSWD,1625,1625,1625,1625,0

2/25/2014,BTEK,1490,1490,1475,1480,6527900

2/25/2014,BTEL,50,50,50,50,0

2/25/2014,BTPN,4305,4360,4305,4350,134100

2/25/2014,BULL,50,50,50,50,0

2/25/2014,BULL-W,1,1,1,1,0

2/25/2014,BUMI,332,335,326,326,38954000

2/25/2014,BUVA,600,600,600,600,0

2/25/2014,BVIC-W3,44,44,44,44,0

2/25/2014,BWPT,1350,1350,1325,1325,20568500

2/25/2014,BYAN,8700,8700,8575,8700,20000

2/25/2014,CASS,1005,1005,985,985,196100

2/25/2014,CFIN,426,426,417,420,503300

2/25/2014,CITA,940,940,940,940,0

2/25/2014,CMNP,3300,3330,3255,3310,1111000

2/25/2014,CMPP,530,530,530,530,0

2/25/2014,CNKO,246,248,243,244,19154100

2/25/2014,CNTB,5000,5000,5000,5000,0

2/25/2014,CNTX,6550,6550,6550,6550,0

2/25/2014,COWL,494,510,494,505,30641300

2/25/2014,COWL-R,1,1,1,1,0

2/25/2014,CPGT,263,267,256,258,2337400

2/25/2014,CPIN,4200,4245,4180,4185,11081600

2/25/2014,CPRO,50,50,50,50,0

2/25/2014,CTBN,4650,4650,4650,4650,0

2/25/2014,CTRA,1015,1025,980,980,19370900

2/25/2014,CTRP,760,770,720,725,12437500

2/25/2014,CTRS,2060,2080,1995,2020,2124200

2/25/2014,DAVO,50,50,50,50,0

2/25/2014,DEFI,1170,1170,1170,1170,0

2/25/2014,DEWA,50,50,50,50,0

2/25/2014,DGIK,165,166,160,161,1905100

2/25/2014,DILD,351,358,348,349,2228200

2/25/2014,DKFT,397,397,397,397,0

2/25/2014,DKFT-W,142,142,142,142,0

2/25/2014,DLTA,359000,359000,359000,359000,0

2/25/2014,DOID,103,103,99,101,7109100

2/25/2014,DSNG,2690,2695,2680,2690,689000

2/25/2014,DSSA,12900,12900,12900,12900,0

2/25/2014,DVLA,2075,2075,2075,2075,0

2/25/2014,DYAN,229,234,228,230,873800

2/25/2014,ELSA,420,423,416,422,21654500

2/25/2014,EMDE,111,111,111,111,0

2/25/2014,EMTK,5750,5750,5750,5750,0

2/25/2014,ENRG,102,103,97,97,248343400

2/25/2014,EPMT,3700,3700,3700,3700,0

2/25/2014,ERAA,1500,1515,1475,1490,18406300

2/25/2014,ERTX,350,350,350,350,0

2/25/2014,ESTI,215,215,215,215,0

2/25/2014,EXCL,4445,4465,4310,4370,4508900

2/25/2014,FAST,2450,2450,2450,2450,0

2/25/2014,FASW,1645,1645,1635,1640,138900

2/25/2014,FISH,1900,1900,1900,1900,0

2/25/2014,FMII,425,425,425,425,630000

2/25/2014,FORU,239,245,234,234,2014900

2/25/2014,FPNI,110,110,110,110,0

2/25/2014,FREN,65,67,63,63,4765700

2/25/2014,GAMA,51,67,50,63,169866100

2/25/2014,GAMA-W,20,20,20,20,0

2/25/2014,GEMS,1850,1850,1850,1850,0

2/25/2014,GGRM,47000,48350,46500,47000,1305600

2/25/2014,GIAA,483,484,483,483,1559900

2/25/2014,GJTL,2200,2220,2125,2150,3157700

2/25/2014,GMCW,860,860,860,860,0

2/25/2014,GOLD,390,390,390,390,0

2/25/2014,GTBO,745,745,685,690,3806500

2/25/2014,HADE,50,50,50,50,0

2/25/2014,HDFA,230,230,230,230,0

2/25/2014,HDTX,415,415,415,415,0

2/25/2014,HERO,2725,2800,2725,2730,318000

2/25/2014,HERO-R,1,1,1,1,0

2/25/2014,HEXA,3770,3800,3745,3765,156500

2/25/2014,HITS,335,335,335,335,0

2/25/2014,HOTL,163,163,162,163,6020300

2/25/2014,HRUM,2425,2425,2345,2345,5220800

2/25/2014,IATA,104,105,95,97,43916500

2/25/2014,IBST,5900,5900,5900,5900,0

2/25/2014,ICBP,11250,11350,11200,11250,4743600

2/25/2014,IIKP,1900,1900,1900,1900,0

2/25/2014,IKBI,855,855,855,855,0

2/25/2014,IMAS,5225,5225,5150,5200,52700

2/25/2014,IMJS,650,650,650,650,0

2/25/2014,INAF,175,175,172,173,1971900

2/25/2014,INCO,2475,2505,2415,2415,6128100

2/25/2014,INDF,7000,7050,6925,6975,5566600

2/25/2014,INDY,560,565,555,555,3178900

2/25/2014,INKP,1370,1375,1360,1365,1107000

2/25/2014,INTD,380,380,380,380,0

2/25/2014,INTP,22000,22425,21575,21900,1847400

2/25/2014,INVS,1770,1770,1650,1730,818400

2/25/2014,ISAT,4005,4005,3990,4000,957400

2/25/2014,ISSP,185,186,176,177,8889300

2/25/2014,ITMA,13900,13900,13900,13900,0

2/25/2014,ITMG,25975,26225,25375,25375,1920700

2/25/2014,ITTG,82,82,82,82,0

2/25/2014,JECC,2800,2800,2800,2800,0

2/25/2014,JPFA,1645,1665,1635,1645,7003600

2/25/2014,JRPT,810,810,810,810,0

2/25/2014,JSMR,5450,5500,5400,5425,4422700

2/25/2014,JSPT,750,750,750,750,0

2/25/2014,KAEF,775,775,745,755,5320400

2/25/2014,KBLI,138,138,130,136,2025300

2/25/2014,KBLM,157,157,157,157,0

2/25/2014,KBLV-W2,440,440,440,440,0

2/25/2014,KDSI,380,380,380,380,0

2/25/2014,KIJA,225,227,220,222,12214900

2/25/2014,KLBF,1450,1475,1430,1435,23301700

2/25/2014,KONI,250,250,250,250,0

2/25/2014,KPIG,1360,1395,1350,1370,1237100

2/25/2014,KPIG-R,1,1,1,1,0

2/25/2014,KRAS,490,490,486,487,1085300

2/25/2014,KREN,373,373,372,373,3512900

2/25/2014,KREN-W,185,185,185,185,0

2/25/2014,LCGP,450,457,445,445,89993000

2/25/2014,LCGP-W,5,5,5,5,0

2/25/2014,LEAD,2835,2855,2800,2850,740900

2/25/2014,LION,12100,12100,12100,12100,0

2/25/2014,LMSH,7025,7025,7025,7025,0

2/25/2014,LPCK,7400,7575,7250,7250,2671400

2/25/2014,LPGI,3350,3350,3350,3350,0

2/25/2014,LPIN,5275,5275,5275,5275,0

2/25/2014,LPKR,940,940,925,935,68451500

2/25/2014,LPLI,505,505,490,490,880300

2/25/2014,LPPF,13725,13725,13425,13575,2883100

2/25/2014,LSIP,1975,1985,1950,1950,19864000

2/25/2014,LTLS,730,730,725,730,520400

2/25/2014,MAIN,3595,3625,3500,3545,2534100

2/25/2014,MAMI,50,50,50,50,0

2/25/2014,MAMIP,600,600,600,600,0

2/25/2014,MAPI,6850,6975,6800,6825,1278800

2/25/2014,MAYA-R,1,1,1,1,0

2/25/2014,MBSS,1070,1090,1040,1045,399700

2/25/2014,MDLN,420,425,418,418,24592300

2/25/2014,MDRN,700,700,695,695,360900

2/25/2014,MEDC,2560,2570,2500,2500,2650800

2/25/2014,MERK,189000,189000,189000,189000,0

2/25/2014,META,250,254,249,250,100145300

2/25/2014,MFMI,190,190,190,190,0

2/25/2014,MITI,70,80,70,75,17784600

2/25/2014,MKPI,9000,9000,9000,9000,0

2/25/2014,MLBI,1085000,1085000,1085000,1085000,200

2/25/2014,MLPL,431,435,429,431,13795700

2/25/2014,MLPT,1015,1015,1010,1015,5455300

2/25/2014,MNCN,2470,2475,2430,2455,6645500

2/25/2014,MPMX,1190,1190,1165,1165,610200

2/25/2014,MPPA,2120,2130,2050,2095,24635100

2/25/2014,MREI,2500,2500,2500,2500,0

2/25/2014,MSKY,1975,2015,1955,1955,1029600

2/25/2014,MTLA,414,422,414,420,1255000

2/25/2014,MTSM,690,690,690,690,0

2/25/2014,MYOR,30600,30600,30400,30600,90500

2/25/2014,MYRX,575,580,570,575,54781300

2/25/2014,MYTX,215,215,215,215,0

2/25/2014,NELY,165,165,165,165,0

2/25/2014,NIPS,322,322,310,310,5221900

2/25/2014,NIRO,262,262,261,261,79988900

2/25/2014,NISP-R,1,1,1,1,0

2/25/2014,NOBU,620,625,615,620,6396900

2/25/2014,NRCA,765,780,750,750,3105000

2/25/2014,OCAP,450,450,450,450,0

2/25/2014,OMRE,340,340,340,340,0

2/25/2014,PADI,1785,1790,1785,1790,9547200

2/25/2014,PANR,464,464,461,462,4351400

2/25/2014,PBRX,404,408,398,399,6371400

2/25/2014,PDES,255,255,255,255,0

2/25/2014,PEGE,260,260,260,260,0

2/25/2014,PGAS,5000,5025,4930,4950,17219200

2/25/2014,PGLI,150,150,150,150,0

2/25/2014,PICO,168,168,168,168,0

2/25/2014,PKPK,99,104,95,96,2829700

2/25/2014,PLAS,1375,1380,1365,1370,14176000

2/25/2014,PLIN,1950,1950,1950,1950,0

2/25/2014,PNBN,820,835,820,825,6398500

2/25/2014,PNBS,108,109,106,109,9287700

2/25/2014,PNBS-W,48,48,47,48,3666600

2/25/2014,PNIN,785,785,710,720,1543700

2/25/2014,PNLF,269,270,264,266,25176300

2/25/2014,PNLF-W,135,137,132,134,19630300

2/25/2014,POOL,3300,3300,3300,3300,0

2/25/2014,POOL-W,1,1,1,1,0

2/25/2014,PSAB,2975,2995,2900,2975,584200

2/25/2014,PSKT,700,700,700,700,0

2/25/2014,PTBA,9275,9275,9150,9150,3123900

2/25/2014,PTIS,1030,1030,1030,1030,0

2/25/2014,PTPP,1415,1450,1405,1405,29936300

2/25/2014,PTRO,1395,1395,1370,1380,380100

2/25/2014,PWON,337,340,314,318,74456500

2/25/2014,R-ABFII,20870,20870,20870,20870,0

2/25/2014,RALS,1410,1410,1385,1385,2465200

2/25/2014,RANC,680,700,680,695,1348900

2/25/2014,RDTX,4900,4900,4900,4900,0

2/25/2014,RELI,485,485,485,485,0

2/25/2014,RODA,435,435,435,435,0

2/25/2014,ROTI,1180,1190,1170,1170,1768500

2/25/2014,RUIS,221,223,219,220,1118100

2/25/2014,SAFE,98,98,98,98,0

2/25/2014,SAME,2610,2635,2605,2605,3688100

2/25/2014,SCBD,3000,3000,3000,3000,0

2/25/2014,SCCO,4250,4250,4250,4250,0

2/25/2014,SCMA,2575,2580,2560,2580,5507100

2/25/2014,SCPI,29000,29000,29000,29000,0

2/25/2014,SGRO,1830,1830,1800,1800,422600

2/25/2014,SHID,350,350,350,350,0

2/25/2014,SIDO,890,900,875,880,22584900

2/25/2014,SILO,10500,10500,10025,10500,2866800

2/25/2014,SIMA,128,128,128,128,0

2/25/2014,SIMM,148,148,148,148,0

2/25/2014,SIMP,750,755,735,740,5724500

2/25/2014,SKBM,500,500,500,500,0

2/25/2014,SKLT,190,190,190,190,0

2/25/2014,SKYB,550,550,550,550,0

2/25/2014,SMBR,362,362,358,359,4257100

2/25/2014,SMCB,2395,2450,2360,2445,2919200

2/25/2014,SMDM,195,195,195,195,0

2/25/2014,SMGR,14950,15075,14600,14650,6913000

2/25/2014,SMMA,3440,3440,3440,3440,0

2/25/2014,SMMT,5825,5875,5825,5875,1170000

2/25/2014,SMRA,1075,1080,1035,1045,23344900

2/25/2014,SMSM,3545,3560,3545,3560,305100

2/25/2014,SONA,4800,4800,4800,4800,0

2/25/2014,SQBB,10500,10500,10500,10500,0

2/25/2014,SQBI,314500,315500,305000,305000,700

2/25/2014,SRIL,255,264,254,260,68530800

2/25/2014,SRTG,4690,4690,4690,4690,0

2/25/2014,SSIA,840,840,815,815,15669000

2/25/2014,SSMS,950,965,945,955,66265800

2/25/2014,STTP,1900,1900,1900,1900,0

2/25/2014,SUGI,464,466,461,461,78349400

2/25/2014,SUGI-W,341,341,341,341,0

2/25/2014,SUPR,6500,6500,6500,6500,0

2/25/2014,SUPR-W,1400,1400,1400,1400,0

2/25/2014,TAXI,1625,1635,1580,1590,9270200

2/25/2014,TBIG,6125,6175,6125,6150,1829300

2/25/2014,TBMS,8000,8000,8000,8000,0

2/25/2014,TELE,730,735,725,730,7870900

2/25/2014,TELE-W,422,422,416,416,415600

2/25/2014,TFCO,600,600,600,600,0

2/25/2014,TIFA,433,443,419,422,62132100

2/25/2014,TINS,1520,1535,1475,1475,17721600

2/25/2014,TIRA,1700,1700,1700,1700,0

2/25/2014,TKGA,2325,2325,2315,2315,201900

2/25/2014,TLKM,2380,2380,2285,2290,109895400

2/25/2014,TMAS,216,216,216,216,0

2/25/2014,TMPI,463,466,461,462,162728400

2/25/2014,TOTL,760,790,760,770,7326400

2/25/2014,TOTO,7450,7450,7450,7450,0

2/25/2014,TRAM,1740,1750,1730,1740,137659400

2/25/2014,TRIM,74,75,73,73,5952900

2/25/2014,TRIM-R,1,1,1,1,0

2/25/2014,TRIO,1510,1510,1510,1510,0

2/25/2014,TRIS,378,379,377,378,5268400

2/25/2014,TRST,300,300,300,300,0

2/25/2014,TRUB,50,50,50,50,0

2/25/2014,TRUS,422,422,422,422,0

2/25/2014,TSPC,3145,3220,3145,3200,347900

2/25/2014,TURI,650,655,650,655,321200

2/25/2014,ULTJ,4485,4510,4460,4475,53600

2/25/2014,UNIC,1850,1850,1850,1850,0

2/25/2014,UNTR,18600,18600,18425,18475,2381500

2/25/2014,UNTX,3700,3700,3700,3700,0

2/25/2014,UNVR,28400,28450,28125,28400,1219500

2/25/2014,VIVA,318,321,315,317,4857400

2/25/2014,WEHA,268,268,260,260,5392800

2/25/2014,WEHA-W,90,90,90,90,0

2/25/2014,WIIM,780,780,770,775,1627300

2/25/2014,WIKA,2020,2090,2005,2075,97851800

2/25/2014,WSKT,675,685,665,665,90284100

2/25/2014,XIIC,853,853,853,853,0