2014-02-26

silakan download datanya di sini

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

2/26/2014,AALI,23550,24000,23300,23825,1989000

2/26/2014,ABDA,4400,4500,4400,4500,70500

2/26/2014,ABMM,2945,2945,2945,2945,0

2/26/2014,ACES,790,790,740,775,42789000

2/26/2014,ADES,2080,2080,2050,2055,143500

2/26/2014,ADHI,2300,2320,2265,2295,22720400

2/26/2014,ADMG,216,216,214,214,1000500

2/26/2014,ADRO,930,950,930,935,33261600

2/26/2014,AGRO-R,1,1,1,1,0

2/26/2014,AHAP,173,173,173,173,0

2/26/2014,AISA,1880,1895,1845,1850,4017000

2/26/2014,AKKU,305,305,305,305,0

2/26/2014,AKRA,4545,4590,4535,4545,8230700

2/26/2014,AKSI,125,125,125,125,0

2/26/2014,ALDO,670,675,665,670,3701300

2/26/2014,ALKA,600,600,600,600,0

2/26/2014,ALTO,550,555,550,555,3599600

2/26/2014,ALTO-W,310,310,310,310,0

2/26/2014,AMAG,226,231,225,231,1875400

2/26/2014,ANJT,1630,1630,1630,1630,0

2/26/2014,ANTM,1035,1045,1030,1035,10476900

2/26/2014,APIC,525,525,520,520,5184600

2/26/2014,APLN,232,234,231,232,10851500

2/26/2014,APOL,50,50,50,50,0

2/26/2014,ARGO,1150,1150,1150,1150,0

2/26/2014,ARII,730,730,725,730,4300000

2/26/2014,ARNA,800,825,800,820,2161900

2/26/2014,ARTA,200,200,200,200,0

2/26/2014,ASBI,490,490,490,490,0

2/26/2014,ASDM,720,720,720,720,0

2/26/2014,ASGR,1950,1970,1915,1970,753300

2/26/2014,ASIA,50,50,50,50,0

2/26/2014,ASII,6625,6675,6525,6550,41094000

2/26/2014,ASJT,400,400,400,400,0

2/26/2014,ASMI,437,437,426,426,3382000

2/26/2014,ASMI-W,89,89,81,82,3213500

2/26/2014,ASRI,585,585,565,565,113758700

2/26/2014,ASSA,299,300,298,299,4574100

2/26/2014,ATPK,265,275,255,255,614300

2/26/2014,AUTO,3675,3700,3590,3625,2341400

2/26/2014,AUTO-R,1,1,1,1,0

2/26/2014,BABP,131,134,125,125,8223000

2/26/2014,BACA-R,1,1,1,1,0

2/26/2014,BAJA,1215,1225,1200,1205,3128700

2/26/2014,BBCA,10400,10400,10175,10275,15371000

2/26/2014,BBKP,610,615,600,610,3333500

2/26/2014,BBKP-R,1,1,1,1,0

2/26/2014,BBLD,900,900,900,900,0

2/26/2014,BBMD,1605,1605,1595,1605,5359500

2/26/2014,BBNI,4545,4560,4385,4415,49124500

2/26/2014,BBNP,1480,1480,1480,1480,0

2/26/2014,BBNP-R,1,1,1,1,0

2/26/2014,BBRI,9300,9450,9125,9425,68082600

2/26/2014,BBTN,1065,1105,1045,1095,41452500

2/26/2014,BCAP,1130,1155,1120,1155,217600

2/26/2014,BCIC,50,50,50,50,0

2/26/2014,BCIP,469,480,469,478,8638600

2/26/2014,BDMN,4155,4160,3900,4000,11198200

2/26/2014,BEST,555,580,555,560,11515500

2/26/2014,BFIN,2100,2100,2100,2100,100400

2/26/2014,BHIT,317,320,313,316,12046800

2/26/2014,BIMA,700,700,700,700,0

2/26/2014,BIPI,107,107,104,105,9774000

2/26/2014,BIPP-W,42,42,42,42,0

2/26/2014,BISI,620,640,615,635,4460300

2/26/2014,BJBR,1050,1060,1035,1040,5197400

2/26/2014,BJTM,465,465,456,457,2253700

2/26/2014,BKSL,168,169,164,164,93769100

2/26/2014,BKSW,431,431,431,431,0

2/26/2014,BKSW-R,1,1,1,1,0

2/26/2014,BLTA,196,196,196,196,0

2/26/2014,BMAS,320,320,320,320,0

2/26/2014,BMRI,9000,9100,8825,8950,55665800

2/26/2014,BMSR,180,180,180,180,0

2/26/2014,BMTR,2090,2150,2075,2120,12663700

2/26/2014,BNBA,180,193,180,183,1612500

2/26/2014,BNBR,50,50,50,50,0

2/26/2014,BNGA,930,935,925,935,236400

2/26/2014,BNII,307,307,303,305,858000

2/26/2014,BNII-R,1,1,1,1,0

2/26/2014,BNLI,1260,1265,1250,1260,156400

2/26/2014,BORN,153,153,150,150,4235300

2/26/2014,BPFI,420,420,420,420,0

2/26/2014,BRAM,2150,2150,2150,2150,0

2/26/2014,BRAU,173,174,173,174,6263800

2/26/2014,BRMS,229,231,223,227,6795400

2/26/2014,BSDE,1530,1530,1460,1460,24729100

2/26/2014,BSWD,1625,1625,1625,1625,0

2/26/2014,BTEK,1480,1485,1470,1475,5528800

2/26/2014,BTEL,50,50,50,50,0

2/26/2014,BTPN,4360,4395,4135,4135,211200

2/26/2014,BUDI,107,107,107,107,0

2/26/2014,BUMI,326,329,313,315,50738400

2/26/2014,BVIC-W3,44,44,44,44,0

2/26/2014,BWPT,1320,1335,1315,1335,18634600

2/26/2014,CANI,258,258,249,249,2100100

2/26/2014,CASS,980,1000,980,980,807400

2/26/2014,CEKA,1305,1305,1305,1305,0

2/26/2014,CITA,940,940,940,940,0

2/26/2014,CMNP,3300,3300,3210,3280,3080500

2/26/2014,CMPP,530,530,530,530,0

2/26/2014,CNKO,244,251,242,247,45884700

2/26/2014,CNTB,5000,5000,5000,5000,0

2/26/2014,CNTX,6550,6550,6550,6550,0

2/26/2014,COWL,515,520,500,505,25896600

2/26/2014,COWL-R,1,1,1,1,0

2/26/2014,CPGT,256,266,255,260,3482200

2/26/2014,CPIN,4190,4200,4130,4130,9972200

2/26/2014,CTBN,4650,4650,4650,4650,0

2/26/2014,CTRA,970,985,940,940,41495400

2/26/2014,CTRP,715,730,710,725,3281900

2/26/2014,CTRS,2015,2040,1955,1955,1317700

2/26/2014,DAVO,50,50,50,50,0

2/26/2014,DEFI,1170,1170,1170,1170,0

2/26/2014,DEWA,50,50,50,50,0

2/26/2014,DGIK,160,160,155,155,1676500

2/26/2014,DILD,349,350,348,350,3149500

2/26/2014,DKFT,397,397,397,397,0

2/26/2014,DKFT-W,142,142,142,142,0

2/26/2014,DLTA,350025,350100,350000,350000,1500

2/26/2014,DOID,99,101,99,101,9066000

2/26/2014,DSNG,2690,2690,2640,2650,722500

2/26/2014,DSSA,12900,12900,12900,12900,0

2/26/2014,DUTI,4150,4150,4150,4150,0

2/26/2014,DYAN,229,233,228,232,798000

2/26/2014,ELSA,422,423,419,423,18332300

2/26/2014,ELTY,50,50,50,50,0

2/26/2014,EMTK,5750,5750,5750,5750,0

2/26/2014,ENRG,97,98,90,92,301583700

2/26/2014,EPMT,3700,3700,3700,3700,0

2/26/2014,ERAA,1480,1505,1450,1455,14717500

2/26/2014,EXCL,4300,4370,4300,4325,3680900

2/26/2014,FAST,2450,2450,2450,2450,0

2/26/2014,FASW,1635,1635,1630,1630,112800

2/26/2014,FISH,1900,1900,1900,1900,0

2/26/2014,FMII,425,425,425,425,0

2/26/2014,FORU,245,250,234,240,2163400

2/26/2014,FPNI,110,110,110,110,0

2/26/2014,FREN,62,73,62,70,63961000

2/26/2014,GAMA,64,82,64,75,377407900

2/26/2014,GAMA-W,20,20,20,20,0

2/26/2014,GDYR,19000,19000,19000,19000,0

2/26/2014,GGRM,47500,47500,46525,46900,985700

2/26/2014,GIAA,483,483,480,481,566700

2/26/2014,GJTL,2140,2145,2095,2100,4225300

2/26/2014,GMCW,860,860,860,860,0

2/26/2014,GOLD,390,390,390,390,0

2/26/2014,GTBO,700,700,660,665,1846500

2/26/2014,HADE,50,50,50,50,0

2/26/2014,HDFA,230,230,230,230,0

2/26/2014,HDTX,415,415,415,415,0

2/26/2014,HERO,2780,2780,2655,2670,124900

2/26/2014,HERO-R,1,1,1,1,0

2/26/2014,HEXA,3740,3800,3710,3800,135000

2/26/2014,HITS,335,335,335,335,0

2/26/2014,HOME,423,423,415,420,1510500

2/26/2014,HOTL,163,164,162,164,6178600

2/26/2014,HRUM,2345,2375,2315,2320,4648600

2/26/2014,IATA,92,103,92,96,37200300

2/26/2014,IBST,5900,5900,5900,5900,0

2/26/2014,ICBP,10700,11225,10700,10900,2826100

2/26/2014,ICON,325,325,325,325,0

2/26/2014,IIKP,1900,1900,1900,1900,0

2/26/2014,IKBI,855,855,855,855,0

2/26/2014,IMAS,5150,5150,5125,5150,105600

2/26/2014,INCO,2425,2465,2425,2460,4240600

2/26/2014,INDF,7000,7000,6925,6950,9550300

2/26/2014,INDR,790,790,790,790,0

2/26/2014,INDY,555,560,550,555,2730400

2/26/2014,INKP,1360,1360,1340,1350,630400

2/26/2014,INRU,1000,1000,1000,1000,0

2/26/2014,INTD,380,380,380,380,0

2/26/2014,INTP,21600,21650,21175,21175,3438300

2/26/2014,INVS,1770,1790,1665,1695,6836300

2/26/2014,ISAT,4000,4000,3990,3995,1044300

2/26/2014,ISSP,175,179,175,175,2510600

2/26/2014,ITMA,13900,13900,13900,13900,0

2/26/2014,ITMG,25400,25575,25100,25125,1539100

2/26/2014,ITTG,82,82,82,82,0

2/26/2014,JECC,2800,2800,2800,2800,0

2/26/2014,JKON,510,530,510,530,578000

2/26/2014,JPFA,1645,1645,1580,1595,2925500

2/26/2014,JRPT,810,810,810,810,0

2/26/2014,JSMR,5400,5450,5250,5250,8102900

2/26/2014,JSPT,750,750,750,750,0

2/26/2014,KAEF,755,770,750,755,1597300

2/26/2014,KBLM,157,157,157,157,0

2/26/2014,KBLV-W2,440,440,440,440,0

2/26/2014,KBRI,50,50,50,50,0

2/26/2014,KIJA,222,222,216,218,13072800

2/26/2014,KLBF,1430,1440,1395,1400,64955600

2/26/2014,KONI,250,250,250,250,0

2/26/2014,KPIG,1375,1380,1355,1365,621500

2/26/2014,KPIG-R,1,1,1,1,0

2/26/2014,KRAS,486,487,481,482,826500

2/26/2014,KREN,373,373,370,371,2646700

2/26/2014,KREN-W,185,185,185,185,0

2/26/2014,LCGP,445,462,441,462,122397000

2/26/2014,LCGP-W,5,5,5,5,0

2/26/2014,LEAD,2840,2950,2840,2895,606500

2/26/2014,LION,12100,12100,12100,12100,0

2/26/2014,LMSH,7025,7025,7025,7025,0

2/26/2014,LPCK,7250,7250,7025,7150,2124100

2/26/2014,LPIN,5275,5275,5275,5275,0

2/26/2014,LPKR,935,940,925,930,96089000

2/26/2014,LPLI,498,510,495,500,2105800

2/26/2014,LPPF,13700,13700,13500,13650,1968300

2/26/2014,LSIP,1960,2005,1910,1990,33133400

2/26/2014,LTLS,725,730,725,725,413200

2/26/2014,MAIN,3540,3585,3500,3535,5139300

2/26/2014,MAMI,50,50,50,50,0

2/26/2014,MAMIP,600,600,600,600,0

2/26/2014,MAPI,6800,6950,6750,6800,1007800

2/26/2014,MAYA-R,1,1,1,1,0

2/26/2014,MDLN,418,418,410,416,11437800

2/26/2014,MEDC,2500,2500,2480,2500,389100

2/26/2014,MERK,189000,189000,189000,189000,0

2/26/2014,META,250,250,242,248,96197000

2/26/2014,MFMI,190,190,190,190,0

2/26/2014,MIRA,55,60,55,56,4496500

2/26/2014,MITI,76,79,75,76,8946000

2/26/2014,MKPI,9000,9000,9000,9000,0

2/26/2014,MLBI,1085000,1085000,1085000,1085000,0

2/26/2014,MLPL,436,450,434,448,48117000

2/26/2014,MLPT,1015,1015,1000,1015,8208800

2/26/2014,MNCN,2450,2520,2445,2495,20449100

2/26/2014,MPMX,1160,1165,1150,1155,876400

2/26/2014,MPPA,2100,2125,2035,2035,44863100

2/26/2014,MREI,2500,2500,2500,2500,0

2/26/2014,MSKY,1960,2000,1960,1975,217600

2/26/2014,MTDL,321,322,320,322,1086500

2/26/2014,MTSM,690,690,690,690,0

2/26/2014,MYOR,30800,30800,29900,30300,45900

2/26/2014,MYRX,575,575,565,570,58301500

2/26/2014,NELY,165,165,165,165,0

2/26/2014,NIPS,315,315,306,308,4581500

2/26/2014,NIRO,261,262,260,262,59335200

2/26/2014,NIRO-W,142,142,142,142,0

2/26/2014,NISP-R,1,1,1,1,0

2/26/2014,NOBU,620,620,610,620,7683300

2/26/2014,NRCA,750,755,735,740,1338800

2/26/2014,OCAP,450,450,450,450,0

2/26/2014,OMRE,340,340,340,340,0

2/26/2014,PADI,1790,1790,1785,1785,7594500

2/26/2014,PANR,462,462,459,461,4429900

2/26/2014,PANS,4000,4050,4000,4050,52800

2/26/2014,PBRX,399,403,399,400,2539400

2/26/2014,PDES,255,255,255,255,0

2/26/2014,PEGE,260,260,260,260,0

2/26/2014,PGAS,4900,4945,4805,4865,33696400

2/26/2014,PGLI,150,150,150,150,0

2/26/2014,PICO,168,168,168,168,0

2/26/2014,PJAA,1230,1230,1230,1230,0

2/26/2014,PLAS,1370,1370,1365,1365,12967600

2/26/2014,PLIN,1950,1950,1950,1950,0

2/26/2014,PNBN,815,820,810,810,11619500

2/26/2014,PNBS,109,109,107,109,3589300

2/26/2014,PNIN,730,730,705,715,2742800

2/26/2014,PNLF,266,268,262,265,19402200

2/26/2014,PNLF-W,136,136,133,133,11840100

2/26/2014,PNSE,600,600,600,600,0

2/26/2014,POOL,3300,3300,3300,3300,0

2/26/2014,POOL-W,1,1,1,1,0

2/26/2014,PSAB,2975,2975,2900,2965,537700

2/26/2014,PSDN,190,190,190,190,0

2/26/2014,PSKT,700,700,700,700,0

2/26/2014,PTBA,9150,9275,9150,9200,1951300

2/26/2014,PTIS,1030,1030,1030,1030,0

2/26/2014,PTPP,1410,1420,1385,1385,12283200

2/26/2014,PTRO,1380,1450,1370,1450,2919100

2/26/2014,PTSP,4000,4000,4000,4000,0

2/26/2014,PUDP,497,497,497,497,0

2/26/2014,PWON,317,323,316,316,48353600

2/26/2014,R-ABFII,20870,20870,20870,20870,0

2/26/2014,RAJA,595,595,595,595,0

2/26/2014,RALS,1380,1385,1360,1385,1307800

2/26/2014,RANC,695,705,685,690,2211300

2/26/2014,RDTX,4900,4900,4900,4900,0

2/26/2014,RELI,485,485,485,485,0

2/26/2014,RMBA,500,500,500,500,0

2/26/2014,RODA,435,435,435,435,0

2/26/2014,ROTI,1165,1165,1145,1155,946300

2/26/2014,SAFE,98,98,98,98,0

2/26/2014,SAME,2600,2615,2570,2575,3961600

2/26/2014,SCBD,3000,3000,3000,3000,0

2/26/2014,SCCO,4250,4250,4250,4250,0

2/26/2014,SCMA,2565,2625,2560,2605,9286400

2/26/2014,SCPI,29000,29000,29000,29000,0

2/26/2014,SGRO,1800,1820,1795,1800,816300

2/26/2014,SHID,350,350,350,350,0

2/26/2014,SIDO,875,885,855,865,28276100

2/26/2014,SILO,10500,10500,10400,10475,8716400

2/26/2014,SIMA,128,128,128,128,0

2/26/2014,SIMM,148,148,148,148,0

2/26/2014,SIMP,735,760,730,760,4123700

2/26/2014,SIPD,50,51,50,51,63500500

2/26/2014,SKLT,190,190,190,190,0

2/26/2014,SKYB,550,550,550,550,0

2/26/2014,SMBR,359,360,357,358,4647000

2/26/2014,SMCB,2440,2445,2375,2380,1314200

2/26/2014,SMDM,195,195,195,195,0

2/26/2014,SMDR,2900,2900,2900,2900,0

2/26/2014,SMGR,14775,14775,14375,14375,7776400

2/26/2014,SMMT,5825,5875,5800,5825,1044800

2/26/2014,SMRA,1050,1050,1010,1020,23032500

2/26/2014,SOBI,2020,2020,2020,2020,0

2/26/2014,SONA,4800,4800,4800,4800,0

2/26/2014,SQBB,10500,10500,10500,10500,0

2/26/2014,SQBI,305000,305000,305000,305000,0

2/26/2014,SRIL,265,265,255,258,23726000

2/26/2014,SSIA,810,820,795,805,13403700

2/26/2014,SSMS,955,955,940,955,130450200

2/26/2014,STTP,1900,1900,1900,1900,0

2/26/2014,SUGI,462,463,458,458,66012000

2/26/2014,SUGI-W,341,341,341,341,0

2/26/2014,SUPR,6500,6500,6500,6500,0

2/26/2014,SUPR-W,1400,1400,1400,1400,0

2/26/2014,TAXI,1590,1645,1560,1575,14455700

2/26/2014,TBIG,6175,6200,6100,6175,1048900

2/26/2014,TBLA,462,470,456,459,4425600

2/26/2014,TBMS,8000,8000,8000,8000,0

2/26/2014,TELE,725,730,725,725,2097400

2/26/2014,TFCO,600,600,600,600,0

2/26/2014,TGKA,2300,2300,2300,2300,0

2/26/2014,TIFA,421,421,400,414,6467700

2/26/2014,TINS,1500,1500,1465,1495,8885000

2/26/2014,TIRA,1700,1700,1700,1700,0

2/26/2014,TKGA,2315,2315,2315,2315,200900

2/26/2014,TLKM,2275,2310,2270,2285,133970000

2/26/2014,TMAS,216,216,216,216,0

2/26/2014,TMPI,461,464,461,462,109230000

2/26/2014,TOBA,680,680,680,680,0

2/26/2014,TOTL,760,780,755,755,7765200

2/26/2014,TRAM,1740,1755,1735,1740,186801100

2/26/2014,TRIM,73,77,73,74,20051900

2/26/2014,TRIM-R,1,1,1,1,0

2/26/2014,TRIS,377,377,377,377,7683200

2/26/2014,TRST,300,300,300,300,0

2/26/2014,TRUB,50,50,50,50,0

2/26/2014,TSPC,3150,3300,3150,3295,549700

2/26/2014,TURI,650,650,650,650,335500

2/26/2014,ULTJ,4475,4515,4450,4450,80700

2/26/2014,UNIC,1850,1850,1850,1850,0

2/26/2014,UNTR,18400,18475,18300,18325,4477500

2/26/2014,UNTX,3700,3700,3700,3700,0

2/26/2014,UNVR,28375,28400,28025,28025,1807600

2/26/2014,VIVA,319,319,309,312,7353100

2/26/2014,VOKS,825,825,825,825,0

2/26/2014,WEHA,260,260,256,256,5379200

2/26/2014,WEHA-W,90,90,90,90,0

2/26/2014,WICO,54,59,54,56,3904900

2/26/2014,WIIM,770,780,765,775,755800

2/26/2014,WIKA,2075,2100,2060,2080,48997500

2/26/2014,WINS,760,760,730,760,810500

2/26/2014,WSKT,660,675,650,660,66335000

2/26/2014,XIIC,853,853,853,853,0

2/26/2014,ZBRA,85,85,85,85,0