supported by rekomendasi saham
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume> AALI,26950,27600,26475,27600,2049400 ABMM,2840,2840,2840,2840,0 ACES,800,800,790,795,32285200 ADES,2075,2115,2075,2110,256100 ADHI,2475,2530,2460,2520,19524600 ADMG,220,222,218,220,2529200 ADRO,1015,1025,1000,1020,57321600 AGRO,116,118,115,116,1966100 AGRO-R,1,1,1,1,0 AISA,1965,1975,1935,1955,7503500 AKKU,305,305,305,305,0 AKRA,4765,4785,4690,4750,7321900 AKSI,125,125,125,125,0 ALDO,665,670,660,665,3300800 ALKA,600,600,600,600,0 ALTO,555,555,550,550,4996700 ALTO-W,310,310,310,310,0 ANTM,1080,1135,1075,1130,137209800 APIC,525,530,525,525,5703700 APLN,236,245,236,242,100702300 APOL,50,50,50,50,0 ARGO,1150,1150,1150,1150,0 ARII,725,725,710,725,4304800 ARNA,850,855,825,830,5908700 ASBI,475,475,475,475,0 ASDM,720,720,720,720,0 ASGR,1960,2015,1960,2000,730100 ASIA,50,50,50,50,0 ASII,7050,7100,7000,7025,23145400 ASJT,400,400,400,400,0 ASMI,453,455,453,453,3932600 ASRI,585,610,580,605,316614800 ASRM,970,970,970,970,0 ASSA,300,300,295,296,933500 ATPK,265,265,265,265,0 AUTO,3600,3800,3600,3795,5685700 AUTO-R,1,1,1,1,0 BABP,130,130,128,128,1648500 BACA-R,1,1,1,1,0 BAEK,2000,2000,2000,2000,0 BAJA,1210,1225,1205,1220,1725000 BBCA,10600,10650,10550,10575,19223300 BBKP,630,640,620,635,14958100 BBKP-R,1,1,1,1,0 BBLD,930,930,930,930,0 BBMD,1650,1660,1645,1660,3684500 BBNI,4630,4810,4625,4810,48572700 BBNP,1480,1480,1480,1480,0 BBNP-R,1,1,1,1,0 BBRI,9300,9525,9275,9525,57755900 BBTN,1090,1180,1090,1175,139860500 BCIC,50,50,50,50,0 BCIP,480,488,480,488,12353900 BDMN,4200,4370,4180,4350,4618400 BEST,565,595,565,590,40474800 BHIT,318,320,317,319,3001700 BIMA,700,700,700,700,0 BIPI,106,106,104,104,9046900 BISI,700,705,685,700,4033000 BJBR,1040,1065,1020,1055,12464100 BJTM,462,477,461,472,36201500 BKSL,170,175,168,173,181349900 BKSW,431,431,431,431,0 BKSW-R,1,1,1,1,0 BLTA,196,196,196,196,0 BMAS,315,315,315,315,0 BMRI,9475,9475,9375,9400,23760700 BMSR,180,180,180,180,0 BMTR,2180,2255,2175,2250,12490100 BNBR,50,50,50,50,0 BNGA,975,995,975,990,706200 BNII-R,1,1,1,1,0 BNLI,1275,1300,1265,1300,365800 BORN,146,146,144,145,3757600 BPFI,420,420,420,420,0 BRAM,2150,2150,2150,2150,0 BRAU,174,176,173,175,2748200 BRMS,238,240,233,237,10423700 BSDE,1540,1575,1530,1575,58185800 BSWD,2030,2030,2030,2030,0 BTEK,1500,1500,1485,1490,5686700 BTEL,50,50,50,50,0 BUMI,325,325,317,319,49566200 BUVA,585,635,585,620,576700 BWPT,1375,1400,1370,1400,59944700 CANI,259,265,259,263,1230400 CEKA,1660,1900,1660,1750,511300 CITA,940,940,940,940,0 CMNP,3245,3250,3190,3230,858600 CNKO,248,253,246,248,53978700 CNTB,5000,5000,5000,5000,0 CNTX,6550,6550,6550,6550,0 COWL,525,540,520,530,29326300 COWL-R,1,1,1,1,0 CPGT,257,258,253,254,2435400 CPIN,4225,4225,4145,4165,9863400 CPRO,50,50,50,50,0 CTBN,4600,4600,4600,4600,0 CTRA,1010,1065,995,1055,60481200 CTRP,765,810,765,810,52338800 CTRS,2125,2195,2125,2180,4334800 DAVO,50,50,50,50,0 DEFI,1170,1170,1170,1170,0 DEWA,50,50,50,50,0 DGIK,161,166,156,163,9690400 DILD,378,395,375,393,28815800 DKFT,397,397,397,397,0 DKFT-W,142,142,142,142,0 DLTA,350000,350000,350000,350000,0 DNET,765,785,760,770,1023500 DOID,105,105,102,103,12830800 DSNG,2580,2700,2580,2680,910300 DSSA,12900,12900,12900,12900,0 DUTI,4275,4275,4275,4275,0 ELSA,434,435,430,434,12332500 EMTK,5650,5650,5650,5650,51000 ENRG,96,97,93,95,65423900 ERAA,1530,1550,1505,1550,17379500 ERTX,370,370,370,370,0 ESSA,1610,1660,1600,1600,186500 ESTI,219,219,219,219,0 EXCL,4465,4465,4425,4430,1194200 FAST,2465,2470,2465,2470,250700 FMII,430,435,430,435,1260000 FORU,389,390,294,300,2427100 FPNI,102,102,102,102,0 FREN,69,73,69,71,18352300 GAMA,61,63,59,60,29462700 GEMS,1720,1720,1720,1720,0 GGRM,48150,48150,46525,47000,1684000 GIAA,488,490,486,486,854700 GJTL,2200,2300,2200,2280,1409800 GMCW,860,860,860,860,0 GMTD,5200,5200,5200,5200,0 GOLD,370,370,370,370,0 GPRA,153,153,148,148,1581600 GTBO,675,675,665,665,824700 GZCO,118,125,116,121,12963600 HADE,50,50,50,50,0 HDFA,230,230,230,230,0 HDTX,315,315,315,315,0 HERO,2695,2775,2600,2705,191700 HERO-R,1,1,1,1,0 HEXA,3890,3925,3875,3900,153100 HITS,335,335,335,335,0 HMSP,69000,69500,69000,69500,4000 HOTL,162,162,159,162,13989400 HRUM,2425,2435,2410,2410,3673400 IATA,92,94,89,91,8313200 ICBP,10950,11000,10900,10925,2033800 IIKP,2000,2100,2000,2100,1040800 IKBI,855,855,855,855,0 IMJS,670,670,670,670,0 INCO,2690,2715,2630,2690,20268100 INDF,7250,7400,7200,7400,20671000 INDR,790,790,790,790,0 INDY,620,630,610,620,8664900 INKP,1395,1445,1390,1425,12524700 INPP,154,154,154,154,0 INRU,1000,1000,1000,1000,0 INTA,250,279,250,275,10585200 INTD,380,380,380,380,0 INTP,22100,22150,21950,22050,1115400 INVS,1615,1615,1565,1570,217500 INVS-W,1500,1500,1500,1500,0 ISAT,4000,4040,4000,4000,2946600 ISSP,172,173,171,171,5509100 ITMA,13900,13900,13900,13900,0 ITMG,25600,25900,25350,25475,2359800 ITTG,82,82,82,82,0 JECC,2800,2800,2800,2800,0 JPFA,1580,1585,1565,1575,1960300 JSMR,5400,5500,5375,5475,12228700 JSPT,750,750,750,750,0 JTPE,312,312,311,312,729000 KAEF,745,765,740,760,7485200 KBLV-W2,440,440,440,440,0 KIJA,215,222,213,219,72605800 KKGI,1850,1860,1830,1835,225500 KLBF,1430,1430,1405,1420,46832400 KONI,250,250,250,250,0 KPIG,1380,1390,1370,1380,319700 KPIG-R,1,1,1,1,0 KRAS,505,510,500,500,3663600 KREN,391,391,390,391,3696600 KREN-W,170,170,170,170,0 LCGP,446,453,445,447,88426900 LCGP-W,5,5,5,5,0 LION,12100,12100,12100,12100,0 LMAS,50,50,50,50,0 LMSH,7200,7200,7200,7200,0 LPCK,7500,7700,7450,7675,2555400 LPIN,5275,5275,5275,5275,0 LPKR,935,960,935,950,262254100 LPLI,500,500,490,490,665800 LPPF,13125,13200,13025,13100,9507800 LSIP,2155,2265,2150,2235,83924500 LTLS,735,745,730,745,575200 MAGP,89,90,87,89,2708000 MAIN,3690,3715,3665,3670,1410800 MAMI,50,50,50,50,0 MAMIP,600,600,600,600,0 MAPI,6750,6800,6600,6650,1761700 MAYA-R,1,1,1,1,0 MDLN,421,425,419,420,24872800 MDRN,675,675,655,660,1821800 MEDC,2700,2765,2700,2760,1998100 MERK,200000,200000,200000,200000,0 META,252,253,248,249,109336300 MLBI,1071000,1071000,1071000,1071000,200 MLPL,453,455,443,446,9822300 MLPT,1015,1015,1015,1015,8383500 MNCN,2550,2550,2520,2535,5423200 MPMX,1185,1185,1160,1165,2922100 MPPA,2165,2185,2165,2175,55122400 MTSM,690,690,690,690,0 MYOR,30375,30375,30000,30250,14900 MYRX,590,590,580,585,59687200 NELY,165,165,165,165,0 NIPS,308,308,301,302,2350900 NIRO,261,262,260,261,61049900 NIRO-W,147,147,147,147,0 NISP-R,1,1,1,1,0 NOBU,620,625,615,625,5492300 NRCA,770,775,760,770,1265500 OCAP,450,450,450,450,0 OMRE,340,340,340,340,0 PADI,1800,1810,1800,1805,11140700 PANR,473,474,470,472,5188100 PBRX,405,418,403,417,4996400 PDES,219,219,219,219,0 PEGE,260,260,260,260,0 PGAS,5050,5075,5000,5000,12096000 PGLI,150,150,150,150,0 PICO,168,168,168,168,0 PLAS,1390,1395,1385,1385,5135000 PLIN,2150,2150,2150,2150,0 PNBN,820,830,810,825,8061800 PNBS,115,117,115,116,8238100 PNIN,715,720,710,715,680500 PNLF,259,259,254,254,9982300 PNLF-W,126,127,122,124,3825000 PNSE,575,575,575,575,0 POOL,4100,4100,4100,4100,0 POOL-W,1,1,1,1,0 PSAB,3060,3070,3050,3050,447700 PSKT,700,700,700,700,0 PTBA,9550,9575,9500,9525,2603000 PTIS,1030,1030,1030,1030,0 PTPP,1525,1570,1520,1565,17351300 PTRO,1500,1510,1470,1495,538700 PTSP,5500,5500,5500,5500,0 PWON,350,356,350,352,29839100 R-ABFII,20870,20870,20870,20870,0 RALS,1415,1415,1385,1400,1150600 RANC,655,665,645,660,1376200 RDTX,4900,4900,4900,4900,0 RELI,470,470,470,470,0 RODA,435,435,435,435,0 ROTI,1185,1200,1145,1195,5214900 SAFE,98,98,98,98,0 SAME,2540,2560,2535,2560,2108400 SCMA,2800,2850,2785,2850,11783300 SCPI,29000,29000,29000,29000,0 SDRA,880,900,880,900,610000 SGRO,1970,2035,1960,1990,2580300 SHID,330,330,330,330,0 SIDO,905,915,895,895,20135100 SILO,10700,11000,10700,10975,28237600 SIMA,128,128,128,128,0 SIMM,148,148,148,148,0 SIMP,870,930,865,925,88571300 SIPD,50,53,50,53,109593600 SKLT,180,180,180,180,0 SKYB,450,450,450,450,0 SMBR,390,394,388,391,6520000 SMCB,2620,2675,2595,2600,3760900 SMDM,198,198,198,198,0 SMDR,2830,2830,2830,2830,0 SMGR,14900,15125,14875,15100,6386500 SMMA,3445,3445,3445,3445,70000 SMMT,6000,6025,5850,6025,731300 SMRA,1060,1080,1040,1075,20396400 SOBI,2000,2000,2000,2000,0 SONA,4800,4800,4800,4800,0 SQBB,10500,10500,10500,10500,0 SRAJ,211,220,210,220,4681000 SRIL,254,261,254,261,17378100 SRSN,50,50,50,50,0 SRTG,4695,4695,4695,4695,0 SSIA,820,855,815,855,40798000 SSMS,1000,1000,985,995,253876600 SUGI,458,458,454,455,48617800 SUGI-W,341,341,341,341,0 SUPR,6500,6500,6500,6500,0 SUPR-W,1400,1400,1400,1400,0 TALF,396,396,396,396,0 TAXI,1625,1630,1595,1620,16589700 TBIG,6050,6125,6025,6025,1629800 TBLA,455,468,452,460,3364000 TBMS,8000,8000,8000,8000,0 TELE,730,740,725,735,17319100 TFCO,625,625,625,625,0 TIFA,368,372,350,351,27275400 TINS,1740,1765,1725,1755,12231600 TIRA,1700,1700,1700,1700,0 TKGA,2325,2325,2325,2325,229900 TKIM,1670,1710,1620,1620,130500 TLKM,2320,2340,2300,2310,67358000 TMPI,466,468,466,466,108433000 TOBA,700,700,700,700,0 TOTL,780,820,775,820,21414000 TOTO,7600,7700,7400,7700,31200 TRAM,1745,1760,1740,1745,162719300 TRIM,76,76,73,73,11278400 TRIM-R,1,1,1,1,0 TRIS,378,379,378,378,8965800 TRIS-W,70,70,70,70,0 TRUB,50,50,50,50,0 TRUS,421,421,421,421,0 TSPC,3370,3390,3345,3385,275200 TURI,645,655,645,655,2434000 ULTJ,4425,4430,4380,4400,536400 UNTR,19500,20100,19175,20000,3710400 UNTX,3700,3700,3700,3700,0 UNVR,28150,28300,28125,28300,1183800 VIVA,328,330,319,320,24362700 WEHA,262,264,261,261,4574400 WEHA-W,35,35,35,35,0 WIIM,800,800,785,790,602900 WIKA,2280,2300,2240,2280,54886800 WINS,745,770,745,755,2731800 WSKT,685,725,680,720,202159400 XCID,100,100,100,100,0 XIIC,840,840,840,840,0 XIJI,632,632,632,632,0 YULE,89,89,89,89,0
No comments:
Post a Comment