supported by rekomendasi saham
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume> 3/4/2014,AALI,25300,25475,25300,25350,1037200 3/4/2014,ABBA,91,91,91,91,0 3/4/2014,ACES,790,795,780,790,7351200 3/4/2014,ACST,2150,2150,2125,2125,293400 3/4/2014,ADES,2060,2080,2055,2070,216300 3/4/2014,ADHI,2340,2435,2340,2430,35742100 3/4/2014,ADRO,975,1025,970,1015,150132000 3/4/2014,AGRO-R,1,1,1,1,0 3/4/2014,AHAP,195,195,195,195,0 3/4/2014,AISA,1860,1930,1855,1920,4851600 3/4/2014,AKKU,305,305,305,305,0 3/4/2014,AKRA,4605,4725,4605,4720,7832700 3/4/2014,AKSI,125,125,125,125,0 3/4/2014,ALDO,665,670,660,660,4056000 3/4/2014,ALKA,600,600,600,600,0 3/4/2014,ALMI,301,301,301,301,0 3/4/2014,ALTO,550,550,545,545,4188400 3/4/2014,ALTO-W,310,310,310,310,0 3/4/2014,AMFG,6950,7050,6850,7050,35000 3/4/2014,ANJT,1630,1630,1630,1630,0 3/4/2014,ANTM,1030,1060,1030,1040,41321100 3/4/2014,APIC,520,525,520,520,6026500 3/4/2014,APLN,227,237,227,234,22116200 3/4/2014,APOL,50,50,50,50,0 3/4/2014,ARGO,1150,1150,1150,1150,0 3/4/2014,ARII,715,715,715,715,4003500 3/4/2014,ARNA,850,855,840,845,2279400 3/4/2014,ASDM,720,720,720,720,0 3/4/2014,ASGR,1930,1930,1880,1900,92800 3/4/2014,ASIA,50,50,50,50,0 3/4/2014,ASII,6850,6850,6725,6825,32191400 3/4/2014,ASJT,400,400,400,400,0 3/4/2014,ASMI,454,455,450,454,2359800 3/4/2014,ASRI,565,580,565,580,64637600 3/4/2014,ASRM,960,960,960,960,0 3/4/2014,AUTO,3560,3560,3515,3530,2338100 3/4/2014,AUTO-R,1,1,1,1,0 3/4/2014,BABP,128,130,128,130,2328200 3/4/2014,BACA-R,1,1,1,1,0 3/4/2014,BAJA,1220,1230,1215,1225,2134700 3/4/2014,BAYU,420,420,420,420,0 3/4/2014,BBCA,10250,10525,10250,10475,19372200 3/4/2014,BBKP,605,615,600,610,3851500 3/4/2014,BBKP-R,1,1,1,1,0 3/4/2014,BBLD,930,930,930,930,0 3/4/2014,BBMD,1615,1630,1615,1630,4504700 3/4/2014,BBNI,4490,4520,4455,4505,26798000 3/4/2014,BBNP,1480,1480,1480,1480,0 3/4/2014,BBNP-R,1,1,1,1,0 3/4/2014,BBRI,9250,9300,9150,9150,27671600 3/4/2014,BBTN,1075,1115,1015,1105,60523200 3/4/2014,BCIC,50,50,50,50,0 3/4/2014,BCIP,473,478,471,474,10689800 3/4/2014,BDMN,4100,4165,4100,4165,2044000 3/4/2014,BEST,550,575,550,560,40613800 3/4/2014,BHIT,319,321,315,321,5790700 3/4/2014,BIMA,700,700,700,700,0 3/4/2014,BIPI,104,106,103,105,6082700 3/4/2014,BIPP-W,35,35,35,35,0 3/4/2014,BISI,675,700,675,690,7431300 3/4/2014,BJBR,1005,1045,1005,1040,10268600 3/4/2014,BJTM,453,458,451,457,3782400 3/4/2014,BKSL,167,171,166,170,131074000 3/4/2014,BKSW,431,431,431,431,0 3/4/2014,BKSW-R,1,1,1,1,0 3/4/2014,BLTA,196,196,196,196,0 3/4/2014,BMAS,315,315,315,315,0 3/4/2014,BMRI,9100,9200,9025,9125,34306300 3/4/2014,BMSR,180,180,180,180,0 3/4/2014,BMTR,2120,2145,2115,2145,4436300 3/4/2014,BNGA,930,935,925,935,328500 3/4/2014,BNII-R,1,1,1,1,0 3/4/2014,BORN,145,149,144,146,14807300 3/4/2014,BPFI,420,420,420,420,0 3/4/2014,BRAM,2150,2150,2150,2150,0 3/4/2014,BRAU,176,178,174,174,4001600 3/4/2014,BRMS,233,240,227,237,26143600 3/4/2014,BSDE,1510,1530,1500,1530,7965300 3/4/2014,BSWD,1625,1625,1625,1625,0 3/4/2014,BTEK,1480,1495,1480,1490,6139700 3/4/2014,BTPN,4230,4300,4210,4295,147400 3/4/2014,BULL,50,50,50,50,0 3/4/2014,BULL-W,1,1,1,1,0 3/4/2014,BUMI,318,325,317,324,42704400 3/4/2014,BWPT,1350,1365,1345,1355,14929700 3/4/2014,CANI,245,250,244,250,1938400 3/4/2014,CASS,950,960,930,935,266700 3/4/2014,CITA,940,940,940,940,0 3/4/2014,CMNP,3170,3200,3150,3185,701900 3/4/2014,CMPP,540,540,540,540,0 3/4/2014,CNKO,246,248,245,246,36480100 3/4/2014,CNTB,5000,5000,5000,5000,0 3/4/2014,CNTX,6550,6550,6550,6550,0 3/4/2014,COWL,525,535,520,520,17824300 3/4/2014,COWL-R,1,1,1,1,0 3/4/2014,CPGT,251,253,250,251,1126200 3/4/2014,CPIN,4180,4185,4115,4135,11138400 3/4/2014,CPRO,50,50,50,50,0 3/4/2014,CTBN,4600,4600,4600,4600,0 3/4/2014,CTRA,965,985,965,985,21426100 3/4/2014,CTRP,735,750,735,745,4678100 3/4/2014,CTRS,2010,2050,2000,2035,648800 3/4/2014,CTTH,65,65,65,65,0 3/4/2014,DAVO,50,50,50,50,0 3/4/2014,DEFI,1170,1170,1170,1170,0 3/4/2014,DEWA,50,50,50,50,0 3/4/2014,DGIK,159,161,157,160,2488800 3/4/2014,DILD,350,350,346,349,14295900 3/4/2014,DKFT,397,397,397,397,0 3/4/2014,DKFT-W,142,142,142,142,0 3/4/2014,DLTA,350000,350000,350000,350000,0 3/4/2014,DOID,102,106,101,105,22039100 3/4/2014,DPNS,425,425,425,425,0 3/4/2014,DSNG,2440,2530,2440,2505,978300 3/4/2014,DSSA,12900,12900,12900,12900,0 3/4/2014,DVLA,2100,2100,2100,2100,0 3/4/2014,ECII,2990,3000,2970,2980,398000 3/4/2014,ELSA,430,430,425,426,11349300 3/4/2014,ENRG,90,97,90,95,200534700 3/4/2014,EPMT,3700,3700,3700,3700,0 3/4/2014,ERAA,1500,1510,1480,1505,11552100 3/4/2014,ESTI,219,219,219,219,0 3/4/2014,EXCL,4450,4470,4405,4430,2190100 3/4/2014,FAST,2450,2450,2450,2450,0 3/4/2014,FASW,1620,1620,1620,1620,122000 3/4/2014,FISH,1890,1890,1890,1890,0 3/4/2014,FMII,430,430,430,430,840000 3/4/2014,FORU,325,404,325,400,3746900 3/4/2014,FPNI,105,105,105,105,0 3/4/2014,FREN,68,70,67,68,8435500 3/4/2014,FREN-W,37,37,37,37,0 3/4/2014,GAMA,61,66,61,63,46564500 3/4/2014,GAMA-W,20,20,20,20,0 3/4/2014,GDYR,19575,19575,19575,19575,0 3/4/2014,GGRM,47100,47500,47100,47500,630900 3/4/2014,GIAA,480,482,479,482,3566300 3/4/2014,GJTL,2100,2160,2100,2160,640500 3/4/2014,GMCW,860,860,860,860,0 3/4/2014,GOLD,370,370,370,370,0 3/4/2014,GTBO,675,685,665,675,1441400 3/4/2014,GZCO,116,116,113,114,9149300 3/4/2014,HADE,50,50,50,50,0 3/4/2014,HDFA,230,230,230,230,0 3/4/2014,HDTX,315,315,315,315,0 3/4/2014,HERO,2700,2725,2695,2700,117000 3/4/2014,HERO-R,1,1,1,1,0 3/4/2014,HEXA,3850,3885,3815,3830,239800 3/4/2014,HITS,335,335,335,335,0 3/4/2014,HOTL,162,163,161,162,8430100 3/4/2014,HRUM,2360,2425,2355,2415,9226200 3/4/2014,IATA,94,95,92,93,6614400 3/4/2014,ICBP,11100,11100,10825,10925,5059500 3/4/2014,ICON,325,325,325,325,0 3/4/2014,IIKP,2100,2100,2100,2100,0 3/4/2014,IKBI,855,855,855,855,0 3/4/2014,IMAS,5150,5200,5150,5175,242200 3/4/2014,INAF,166,167,164,164,2089700 3/4/2014,INCO,2440,2555,2425,2550,26158700 3/4/2014,INDF,7150,7175,7075,7125,9724800 3/4/2014,INDY,555,600,555,595,21399600 3/4/2014,INKP,1370,1375,1355,1375,2196900 3/4/2014,INRU,1000,1000,1000,1000,0 3/4/2014,INTD,380,380,380,380,0 3/4/2014,INTP,21700,22000,21700,21800,2088500 3/4/2014,INVS,1610,1660,1590,1595,1978100 3/4/2014,INVS-W,1500,1500,1500,1500,0 3/4/2014,ISAT,3990,4000,3985,4000,1196800 3/4/2014,ISSP,170,177,168,171,14367100 3/4/2014,ITMA,13900,13900,13900,13900,0 3/4/2014,ITMG,25300,26000,25275,25875,2738700 3/4/2014,ITTG,82,82,82,82,0 3/4/2014,JECC,2800,2800,2800,2800,0 3/4/2014,JKSW,80,80,80,80,0 3/4/2014,JPFA,1580,1580,1560,1575,845200 3/4/2014,JRPT,750,790,750,780,303200 3/4/2014,JSMR,5350,5450,5325,5450,8131900 3/4/2014,JSPT,750,750,750,750,0 3/4/2014,JTPE,315,315,315,315,878900 3/4/2014,KAEF,735,740,715,735,5036200 3/4/2014,KBLI,153,158,150,157,1309600 3/4/2014,KBLM,157,157,157,157,0 3/4/2014,KBLV-W2,440,440,440,440,0 3/4/2014,KBRI,50,50,50,50,0 3/4/2014,KIJA,215,216,211,215,13541600 3/4/2014,KKGI,1700,1815,1695,1780,419900 3/4/2014,KLBF,1430,1430,1415,1430,57131000 3/4/2014,KONI,250,250,250,250,0 3/4/2014,KPIG,1370,1400,1345,1360,444500 3/4/2014,KPIG-R,1,1,1,1,0 3/4/2014,KRAS,487,487,485,485,1541200 3/4/2014,KREN,390,392,390,390,2424600 3/4/2014,KREN-W,170,170,170,170,0 3/4/2014,LCGP,449,454,448,450,63087600 3/4/2014,LCGP-W,5,5,5,5,0 3/4/2014,LEAD,3095,3095,3045,3075,75000 3/4/2014,LION,12100,12100,12100,12100,0 3/4/2014,LMSH,7200,7200,7200,7200,0 3/4/2014,LPCK,7175,7350,7150,7275,1029700 3/4/2014,LPGI,3100,3100,3100,3100,0 3/4/2014,LPIN,5275,5275,5275,5275,0 3/4/2014,LPKR,935,935,920,930,63582500 3/4/2014,LPPF,13125,13200,13025,13075,6462100 3/4/2014,LPPS,200,200,200,200,0 3/4/2014,LSIP,2050,2060,2020,2025,28411800 3/4/2014,LTLS,725,730,720,730,352800 3/4/2014,MAGP,101,101,90,94,4721100 3/4/2014,MAIN,3610,3650,3605,3630,2163300 3/4/2014,MAMIP,600,600,600,600,0 3/4/2014,MAPI,6750,6750,6625,6700,543600 3/4/2014,MAYA-R,1,1,1,1,0 3/4/2014,MBSS,1050,1050,1025,1050,385600 3/4/2014,MDLN,418,424,418,423,30374400 3/4/2014,MDRN,675,680,675,675,3272800 3/4/2014,MEDC,2560,2675,2550,2670,3097000 3/4/2014,MERK,189000,189000,189000,189000,0 3/4/2014,META,251,258,249,249,102103200 3/4/2014,MFMI,167,167,167,167,0 3/4/2014,MITI,73,77,70,71,6806800 3/4/2014,MKPI,9000,9200,9000,9200,28400 3/4/2014,MLBI,1060000,1060000,1060000,1060000,200 3/4/2014,MLPL,439,446,435,441,13961500 3/4/2014,MLPT,1005,1015,1005,1015,8821600 3/4/2014,MNCN,2510,2540,2480,2540,9980800 3/4/2014,MPMX,1180,1200,1180,1195,1528100 3/4/2014,MPPA,2135,2165,2135,2145,57703900 3/4/2014,MREI,2500,2500,2500,2500,0 3/4/2014,MSKY,2135,2140,2100,2135,83300 3/4/2014,MTFN,113,123,112,120,2404200 3/4/2014,MTSM,690,690,690,690,0 3/4/2014,MYOR,30100,30100,30100,30100,0 3/4/2014,MYRX,585,595,585,590,62500900 3/4/2014,NELY,165,165,165,165,0 3/4/2014,NIPS,306,309,306,308,2392600 3/4/2014,NIRO,261,262,261,262,80790000 3/4/2014,NIRO-W,142,142,142,142,0 3/4/2014,NISP,1300,1300,1300,1300,0 3/4/2014,NISP-R,1,1,1,1,0 3/4/2014,NOBU,625,630,615,620,9342700 3/4/2014,NRCA,755,780,755,770,2449500 3/4/2014,OCAP,450,450,450,450,0 3/4/2014,OMRE,340,340,340,340,0 3/4/2014,PADI,1785,1800,1785,1795,8114100 3/4/2014,PANR,468,471,467,469,5192400 3/4/2014,PANS,4200,4250,4200,4250,101700 3/4/2014,PBRX,401,404,399,401,3693700 3/4/2014,PDES,219,219,219,219,0 3/4/2014,PEGE,260,260,260,260,0 3/4/2014,PGAS,4910,4945,4910,4945,12319700 3/4/2014,PGLI,150,150,150,150,0 3/4/2014,PICO,168,168,168,168,0 3/4/2014,PKPK,94,96,91,92,2051000 3/4/2014,PLAS,1385,1395,1380,1380,5507700 3/4/2014,PNBN,815,825,790,820,3291200 3/4/2014,PNBS,116,117,114,115,5869900 3/4/2014,PNIN,715,720,715,720,600000 3/4/2014,PNLF,255,258,248,256,21804900 3/4/2014,PNLF-W,127,127,114,123,18377600 3/4/2014,PNSE,505,505,505,505,0 3/4/2014,POOL,4100,4100,4100,4100,0 3/4/2014,POOL-W,1,1,1,1,0 3/4/2014,PSAB,2985,3125,2985,3040,628200 3/4/2014,PSKT,700,700,700,700,0 3/4/2014,PTBA,9425,9600,9375,9525,5909900 3/4/2014,PTIS,1030,1030,1030,1030,0 3/4/2014,PTPP,1420,1515,1420,1510,65072600 3/4/2014,PTRO,1475,1495,1450,1475,824900 3/4/2014,PUDP,471,471,471,471,0 3/4/2014,PWON,323,339,323,338,47555000 3/4/2014,R-ABFII,20870,20870,20870,20870,0 3/4/2014,RALS,1425,1440,1415,1425,927300 3/4/2014,RDTX,4900,4900,4900,4900,0 3/4/2014,RELI,470,470,470,470,0 3/4/2014,RICY,168,168,168,168,0 3/4/2014,RIGS,222,222,222,222,0 3/4/2014,RODA,435,435,435,435,0 3/4/2014,ROTI,1155,1190,1155,1190,1433200 3/4/2014,SAFE,98,98,98,98,0 3/4/2014,SAME,2515,2525,2510,2515,2158000 3/4/2014,SCBD,3000,3000,3000,3000,0 3/4/2014,SCMA,2800,2870,2795,2850,8034800 3/4/2014,SCPI,29000,29000,29000,29000,0 3/4/2014,SDMU,361,363,361,363,559000 3/4/2014,SDRA,890,890,890,890,0 3/4/2014,SGRO,1885,1885,1875,1885,295700 3/4/2014,SHID,330,330,330,330,0 3/4/2014,SIDO,895,900,880,885,18319900 3/4/2014,SILO,10475,10500,10475,10500,2956500 3/4/2014,SIMA,128,128,128,128,0 3/4/2014,SIMM,148,148,148,148,0 3/4/2014,SIMP,835,845,830,835,14700300 3/4/2014,SIPD,50,51,50,50,34867900 3/4/2014,SKYB,450,450,450,450,0 3/4/2014,SMAR,7000,7000,7000,7000,0 3/4/2014,SMBR,371,390,371,390,21666600 3/4/2014,SMCB,2480,2525,2450,2525,3366700 3/4/2014,SMDR,2900,2900,2900,2900,0 3/4/2014,SMGR,14650,14750,14600,14700,5626500 3/4/2014,SMMT,6025,6025,5950,6025,939600 3/4/2014,SMRA,1000,1060,1000,1050,30884600 3/4/2014,SOBI,2000,2000,2000,2000,0 3/4/2014,SONA,4800,4800,4800,4800,0 3/4/2014,SQBB,10500,10500,10500,10500,0 3/4/2014,SQBI,305000,305000,305000,305000,0 3/4/2014,SRIL,250,254,248,251,9943200 3/4/2014,SRSN,50,50,50,50,0 3/4/2014,SSIA,790,820,790,815,10032900 3/4/2014,SSMS,995,1005,970,985,145993200 3/4/2014,STTP,1800,1800,1800,1800,0 3/4/2014,SUGI,455,461,455,461,80641700 3/4/2014,SUGI-W,341,341,341,341,0 3/4/2014,SULI,74,74,74,74,0 3/4/2014,SUPR,6500,6500,6500,6500,0 3/4/2014,SUPR-W,1400,1400,1400,1400,0 3/4/2014,TAXI,1560,1650,1560,1640,36026400 3/4/2014,TBIG,6100,6200,6075,6150,1379200 3/4/2014,TBLA,450,453,450,451,388600 3/4/2014,TBMS,8000,8000,8000,8000,0 3/4/2014,TCID,13100,13100,13000,13000,53000 3/4/2014,TELE,730,735,725,725,830800 3/4/2014,TELE-W,412,420,412,412,1235700 3/4/2014,TFCO,550,550,550,550,0 3/4/2014,TIFA,380,394,377,381,32672300 3/4/2014,TINS,1650,1700,1630,1665,12620900 3/4/2014,TIRA,1700,1700,1700,1700,0 3/4/2014,TKGA,2340,2340,2300,2320,294700 3/4/2014,TLKM,2295,2310,2275,2300,67568600 3/4/2014,TMAS,218,218,218,218,0 3/4/2014,TMPI,468,468,465,468,107882300 3/4/2014,TOTL,745,770,745,770,10889200 3/4/2014,TOTO,7675,7675,7675,7675,0 3/4/2014,TRAM,1745,1755,1735,1740,168099900 3/4/2014,TRIM,74,74,73,74,3127300 3/4/2014,TRIM-R,1,1,1,1,0 3/4/2014,TRIO,1390,1390,1390,1390,0 3/4/2014,TRIS,374,375,374,375,7880500 3/4/2014,TRIS-W,70,70,70,70,0 3/4/2014,TRUB,50,50,50,50,0 3/4/2014,TRUS,421,421,421,421,0 3/4/2014,TSPC,3360,3375,3340,3345,531100 3/4/2014,TURI,645,645,645,645,363400 3/4/2014,ULTJ,4500,4500,4395,4410,534600 3/4/2014,UNIC,1850,1850,1850,1850,0 3/4/2014,UNTR,18750,19125,18750,19050,2518800 3/4/2014,UNTX,3700,3700,3700,3700,0 3/4/2014,UNVR,28175,28200,28000,28025,1575800 3/4/2014,VIVA,338,343,328,332,54344000 3/4/2014,VOKS,820,900,820,840,2869100 3/4/2014,WEHA,262,263,260,261,5676100 3/4/2014,WIIM,820,820,810,820,214800 3/4/2014,WIKA,2165,2240,2165,2235,59397500 3/4/2014,WINS,760,790,760,770,233400 3/4/2014,WSKT,660,680,660,680,72939800 3/4/2014,XIIC,840,840,840,840,0 3/4/2014,YULE,89,89,89,89,0
No comments:
Post a Comment