supported by rekomendasi saham
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume> 3/7/2014,AALI,27600,27850,27275,27575,1424600 3/7/2014,ABMM,2840,2840,2840,2840,0 3/7/2014,ACES,800,800,790,795,7844300 3/7/2014,ADES,2125,2190,2120,2140,1028900 3/7/2014,ADHI,2525,2560,2515,2520,17354700 3/7/2014,ADRO,1030,1035,1010,1015,58485800 3/7/2014,AGRO-R,1,1,1,1,0 3/7/2014,AHAP,176,176,176,176,0 3/7/2014,AISA,1945,1975,1925,1935,5577700 3/7/2014,AKKU,305,305,305,305,0 3/7/2014,AKRA,4800,4805,4710,4745,7905300 3/7/2014,AKSI,125,125,125,125,0 3/7/2014,ALDO,665,675,660,665,5858400 3/7/2014,ALKA,600,600,600,600,0 3/7/2014,ALTO,555,555,550,555,1707500 3/7/2014,ALTO-W,310,310,310,310,0 3/7/2014,AMFG,7000,7000,7000,7000,0 3/7/2014,ANJT,1630,1630,1630,1630,0 3/7/2014,ANTM,1130,1160,1115,1130,87882400 3/7/2014,APIC,525,525,515,520,6486200 3/7/2014,APLN,245,245,240,243,69894200 3/7/2014,ARGO,1150,1150,1150,1150,0 3/7/2014,ARII,715,715,710,715,5036800 3/7/2014,ARNA,830,845,825,835,11026600 3/7/2014,ARTA,197,197,197,197,0 3/7/2014,ASBI,475,475,475,475,0 3/7/2014,ASDM,720,720,720,720,0 3/7/2014,ASGR,2005,2005,1960,1970,283600 3/7/2014,ASIA,50,50,50,50,0 3/7/2014,ASII,7100,7100,6975,7000,34527600 3/7/2014,ASJT,400,400,400,400,0 3/7/2014,ASMI,454,454,450,451,1770400 3/7/2014,ASRI,610,620,605,605,245383900 3/7/2014,ASSA,295,297,295,296,959100 3/7/2014,ATPK,265,265,265,265,0 3/7/2014,AUTO,3800,3830,3685,3705,2502000 3/7/2014,AUTO-R,1,1,1,1,0 3/7/2014,BACA-R,1,1,1,1,0 3/7/2014,BAEK,2000,2000,2000,2000,0 3/7/2014,BAJA,1220,1230,1215,1220,1735600 3/7/2014,BAPA,60,60,60,60,0 3/7/2014,BBCA,10600,10675,10550,10600,18001300 3/7/2014,BBKP,645,645,630,630,4785000 3/7/2014,BBKP-R,1,1,1,1,0 3/7/2014,BBLD,930,930,930,930,0 3/7/2014,BBMD,1645,1670,1645,1660,3685700 3/7/2014,BBNI,4820,4875,4760,4825,26276300 3/7/2014,BBNP,1480,1480,1480,1480,0 3/7/2014,BBNP-R,1,1,1,1,0 3/7/2014,BBRI,9500,9500,9225,9250,31414000 3/7/2014,BBTN,1180,1195,1160,1195,56210500 3/7/2014,BCIC,50,50,50,50,0 3/7/2014,BCIP,488,490,487,487,16121200 3/7/2014,BDMN,4350,4365,4285,4345,3293400 3/7/2014,BEST,600,620,590,595,30770100 3/7/2014,BFIN,2100,2100,2100,2100,0 3/7/2014,BHIT,320,327,319,325,19009600 3/7/2014,BIMA,700,700,700,700,0 3/7/2014,BIPI,105,106,104,105,52622300 3/7/2014,BIPP-W,42,42,42,42,0 3/7/2014,BISI,705,715,695,695,3010800 3/7/2014,BJBR,1060,1065,1040,1040,4876900 3/7/2014,BJTM,472,479,470,472,3112500 3/7/2014,BKSL,175,176,172,173,120994900 3/7/2014,BKSW-R,1,1,1,1,0 3/7/2014,BLTA,196,196,196,196,0 3/7/2014,BMAS,315,315,315,315,0 3/7/2014,BMRI,9500,9500,9225,9250,17013500 3/7/2014,BMSR,180,180,180,180,0 3/7/2014,BMTR,2250,2410,2245,2400,20450400 3/7/2014,BNBR,50,50,50,50,0 3/7/2014,BNGA,1000,1005,980,985,1252900 3/7/2014,BNII-R,1,1,1,1,0 3/7/2014,BNLI,1300,1350,1290,1345,258800 3/7/2014,BORN,145,146,143,143,8264800 3/7/2014,BPFI,420,420,420,420,0 3/7/2014,BRAM,2150,2150,2150,2150,0 3/7/2014,BRAU,175,176,174,174,1448900 3/7/2014,BRMS,239,242,234,242,12639300 3/7/2014,BRPT,353,354,350,350,1091700 3/7/2014,BSDE,1580,1620,1570,1620,123816400 3/7/2014,BSIM-W2,34,34,34,34,0 3/7/2014,BSWD,2030,2030,2030,2030,0 3/7/2014,BTEK,1490,1490,1485,1485,4787000 3/7/2014,BTEL,50,50,50,50,0 3/7/2014,BTON,620,620,620,620,0 3/7/2014,BTPN,4300,4300,4255,4285,236700 3/7/2014,BUMI,320,325,317,320,41140300 3/7/2014,BWPT,1410,1420,1395,1405,35335800 3/7/2014,CANI,264,271,264,271,3141100 3/7/2014,CFIN,430,435,426,435,2113900 3/7/2014,CITA,940,940,940,940,0 3/7/2014,CMNP,3240,3275,3240,3275,316600 3/7/2014,CMPP,580,580,580,580,0 3/7/2014,CNKO,249,251,247,247,31001500 3/7/2014,CNTB,5000,5000,5000,5000,0 3/7/2014,CNTX,6550,6550,6550,6550,0 3/7/2014,COWL,530,545,525,530,31465200 3/7/2014,COWL-R,1,1,1,1,0 3/7/2014,CPGT,258,258,250,257,2221800 3/7/2014,CPIN,4180,4210,4175,4195,9865100 3/7/2014,CSAP,227,232,221,222,1299000 3/7/2014,CTBN,4600,4600,4600,4600,0 3/7/2014,CTRA,1055,1080,1050,1050,48435900 3/7/2014,CTRP,825,835,810,825,32499700 3/7/2014,CTRS,2195,2205,2125,2155,2404000 3/7/2014,DAVO,50,50,50,50,0 3/7/2014,DEFI,1170,1170,1170,1170,0 3/7/2014,DGIK,164,171,161,168,15599600 3/7/2014,DILD,396,406,392,400,63655100 3/7/2014,DKFT,397,397,397,397,0 3/7/2014,DKFT-W,142,142,142,142,0 3/7/2014,DLTA,350000,350000,350000,350000,0 3/7/2014,DNET,800,805,770,785,771500 3/7/2014,DOID,104,104,101,102,13442500 3/7/2014,DPNS,406,418,406,412,658300 3/7/2014,DSNG,2700,2770,2690,2740,921400 3/7/2014,DSSA,12900,12900,12900,12900,0 3/7/2014,DUTI,4275,4275,4275,4275,0 3/7/2014,DYAN,233,235,230,233,1606300 3/7/2014,ELSA,434,434,429,432,3293200 3/7/2014,EMTK,5650,5650,5650,5650,50000 3/7/2014,ENRG,94,97,94,95,79296000 3/7/2014,EPMT,3700,3700,3700,3700,0 3/7/2014,ERAA,1550,1625,1545,1595,37422600 3/7/2014,ESTI,219,219,219,219,0 3/7/2014,ETWA,345,345,345,345,0 3/7/2014,EXCL,4460,4460,4415,4415,1220700 3/7/2014,FAST,2470,2470,2470,2470,0 3/7/2014,FISH,1900,1900,1900,1900,0 3/7/2014,FMII,435,436,435,436,938500 3/7/2014,FREN,71,74,69,69,6808900 3/7/2014,GAMA,62,62,55,56,48394300 3/7/2014,GAMA-W,20,20,20,20,0 3/7/2014,GGRM,47400,47550,47075,47200,497800 3/7/2014,GIAA,486,488,485,487,4256800 3/7/2014,GJTL,2280,2320,2280,2290,2450700 3/7/2014,GMCW,860,860,860,860,0 3/7/2014,GMTD,5200,5200,5200,5200,0 3/7/2014,GOLD,370,370,370,370,0 3/7/2014,GTBO,670,690,665,665,1363100 3/7/2014,GZCO,121,123,120,121,6079900 3/7/2014,HADE,50,50,50,50,0 3/7/2014,HDFA,230,230,230,230,0 3/7/2014,HDTX,315,315,315,315,0 3/7/2014,HERO,2695,2900,2695,2795,208400 3/7/2014,HERO-R,1,1,1,1,0 3/7/2014,HEXA,3900,3925,3850,3870,100800 3/7/2014,HITS,335,335,335,335,0 3/7/2014,HMSP,69500,69550,69150,69200,5300 3/7/2014,HOME,421,423,420,420,1250000 3/7/2014,HOTL,161,162,160,162,5061000 3/7/2014,HRUM,2425,2425,2375,2375,5102100 3/7/2014,IATA,91,97,91,95,33155000 3/7/2014,IBST,5800,5800,5800,5800,0 3/7/2014,ICBP,10925,11000,10900,10900,3776600 3/7/2014,ICON,305,305,305,305,0 3/7/2014,IKBI,855,855,855,855,0 3/7/2014,IMAS,5175,5200,5150,5200,301300 3/7/2014,INAF,170,173,164,166,3138700 3/7/2014,INCO,2700,2760,2690,2710,16337800 3/7/2014,INDF,7325,7450,7325,7425,11366500 3/7/2014,INDR,790,790,790,790,0 3/7/2014,INDY,625,635,610,625,9448300 3/7/2014,INKP,1455,1515,1415,1475,25606300 3/7/2014,INPP,154,154,154,154,0 3/7/2014,INRU,1000,1000,1000,1000,0 3/7/2014,INTA,276,284,265,267,3844900 3/7/2014,INTD,380,380,380,380,0 3/7/2014,INTP,22150,22700,22150,22500,2873400 3/7/2014,INVS,1590,1670,1520,1525,4147900 3/7/2014,ISAT,4010,4010,3975,4005,529300 3/7/2014,ISSP,173,175,171,173,17270400 3/7/2014,ITMA,13900,13900,13900,13900,0 3/7/2014,ITMG,25500,25575,25325,25325,1091900 3/7/2014,ITTG,82,82,82,82,0 3/7/2014,JECC,2800,2800,2800,2800,0 3/7/2014,JKON,530,550,510,550,538100 3/7/2014,JPFA,1585,1590,1545,1550,3898400 3/7/2014,JRPT,780,790,750,790,1375500 3/7/2014,JSMR,5500,5550,5425,5525,13337300 3/7/2014,JSPT,750,750,750,750,0 3/7/2014,KAEF,765,785,760,760,8353000 3/7/2014,KBLM,158,158,158,158,0 3/7/2014,KBLV-W2,440,440,440,440,0 3/7/2014,KICI,273,273,273,273,0 3/7/2014,KIJA,221,223,217,218,54545200 3/7/2014,KKGI,1835,1855,1830,1845,138800 3/7/2014,KLBF,1420,1430,1415,1425,32015500 3/7/2014,KONI,250,250,250,250,0 3/7/2014,KPIG,1380,1390,1380,1385,371900 3/7/2014,KPIG-R,1,1,1,1,0 3/7/2014,KRAH,312,336,312,334,1669200 3/7/2014,KRAS,500,510,500,505,4790100 3/7/2014,KREN,392,392,392,392,3414800 3/7/2014,KREN-W,170,170,170,170,0 3/7/2014,LCGP,447,450,444,446,63733400 3/7/2014,LCGP-W,5,5,5,5,0 3/7/2014,LEAD,3150,3150,3030,3100,283400 3/7/2014,LION,12100,12100,12100,12100,0 3/7/2014,LMSH,7200,7200,7200,7200,0 3/7/2014,LPCK,7725,7875,7700,7700,2878000 3/7/2014,LPIN,5275,5275,5275,5275,0 3/7/2014,LPKR,955,1030,955,1025,335356100 3/7/2014,LPLI,495,497,488,492,1708300 3/7/2014,LPPF,13100,13200,13100,13200,4664700 3/7/2014,LSIP,2245,2315,2230,2310,51757700 3/7/2014,LTLS,740,760,740,755,669800 3/7/2014,MAIN,3690,3710,3670,3695,1709000 3/7/2014,MAMIP,600,600,600,600,0 3/7/2014,MAPI,6600,6725,6575,6600,819900 3/7/2014,MAYA-R,1,1,1,1,0 3/7/2014,MDLN,421,424,419,421,13895700 3/7/2014,MDRN,655,660,640,650,1334200 3/7/2014,MEDC,2760,2810,2760,2790,2494800 3/7/2014,MERK,200000,200000,200000,200000,0 3/7/2014,META,251,252,248,250,98226000 3/7/2014,MFMI,165,165,165,165,0 3/7/2014,MITI,72,72,69,70,9035200 3/7/2014,MKPI,10200,10350,10200,10350,41400 3/7/2014,MLBI,1071000,1071000,1071000,1071000,0 3/7/2014,MLPL,447,450,440,440,22321200 3/7/2014,MLPT,1015,1015,1015,1015,9563100 3/7/2014,MNCN,2535,2635,2535,2625,17789200 3/7/2014,MPMX,1170,1180,1150,1160,1460400 3/7/2014,MPPA,2175,2215,2175,2175,86003800 3/7/2014,MREI,2550,2550,2550,2550,0 3/7/2014,MSKY,2150,2290,2150,2250,3202100 3/7/2014,MTFN,140,152,136,148,2691900 3/7/2014,MTLA,419,425,414,424,739400 3/7/2014,MTSM,690,690,690,690,0 3/7/2014,MYRX,585,590,580,585,60971500 3/7/2014,MYTX,197,197,197,197,0 3/7/2014,NELY,165,165,165,165,0 3/7/2014,NIPS,303,304,297,298,1822500 3/7/2014,NIRO,261,263,261,262,90707800 3/7/2014,NIRO-W,147,147,147,147,0 3/7/2014,NISP,1300,1300,1300,1300,0 3/7/2014,NISP-R,1,1,1,1,0 3/7/2014,NOBU,625,640,625,635,23298200 3/7/2014,NRCA,770,820,765,805,6041500 3/7/2014,OCAP,450,450,450,450,0 3/7/2014,OKAS,190,190,190,190,0 3/7/2014,OMRE,340,340,340,340,0 3/7/2014,PADI,1805,1815,1805,1815,8720500 3/7/2014,PANR,472,476,470,473,5386900 3/7/2014,PBRX,420,424,412,423,6456600 3/7/2014,PEGE,260,260,260,260,0 3/7/2014,PGAS,5025,5050,4960,4960,9670800 3/7/2014,PGLI,150,150,150,150,0 3/7/2014,PLAS,1390,1395,1380,1380,4903000 3/7/2014,PLIN,2150,2150,2150,2150,0 3/7/2014,PNBN,825,830,815,820,3105400 3/7/2014,PNBS,117,132,117,132,19245000 3/7/2014,PNBS-W,40,57,40,56,26100300 3/7/2014,PNLF,254,257,253,253,18656400 3/7/2014,PNLF-W,124,126,119,121,8757200 3/7/2014,PNSE,575,575,575,575,0 3/7/2014,POOL,4100,4100,4100,4100,0 3/7/2014,POOL-W,1,1,1,1,0 3/7/2014,PSAB,3050,3050,3030,3050,423700 3/7/2014,PSDN,180,180,180,180,0 3/7/2014,PSKT,700,700,700,700,0 3/7/2014,PTBA,9600,9600,9400,9425,2407000 3/7/2014,PTIS,1030,1030,1030,1030,0 3/7/2014,PTPP,1570,1615,1565,1575,26609600 3/7/2014,PTRO,1495,1495,1470,1475,1535200 3/7/2014,PTSP,5500,5500,5500,5500,0 3/7/2014,PUDP,490,490,490,490,0 3/7/2014,PWON,353,361,346,355,67374200 3/7/2014,R-ABFII,20870,20870,20870,20870,0 3/7/2014,RALS,1415,1430,1405,1420,1189200 3/7/2014,RDTX,4900,4900,4900,4900,0 3/7/2014,RELI,470,470,470,470,0 3/7/2014,RIGS,222,222,222,222,0 3/7/2014,ROTI,1195,1205,1185,1185,3360000 3/7/2014,SAFE,98,98,98,98,0 3/7/2014,SAME,2555,2580,2535,2535,3598600 3/7/2014,SCBD,3500,3500,3500,3500,0 3/7/2014,SCMA,2850,2960,2820,2940,6329600 3/7/2014,SCPI,29000,29000,29000,29000,0 3/7/2014,SGRO,2000,2075,2000,2015,2546300 3/7/2014,SHID,330,330,330,330,0 3/7/2014,SIAP,179,179,179,179,0 3/7/2014,SIDO,900,900,885,890,23986000 3/7/2014,SILO,10975,11300,10950,11150,31781700 3/7/2014,SIMA,128,128,128,128,0 3/7/2014,SIMM,148,148,148,148,0 3/7/2014,SIMP,935,960,925,955,23790400 3/7/2014,SIPD,55,55,51,52,78329900 3/7/2014,SKLT,180,180,180,180,0 3/7/2014,SKYB,450,450,450,450,0 3/7/2014,SMBR,393,403,392,400,22154100 3/7/2014,SMCB,2625,2725,2620,2650,3920700 3/7/2014,SMDM,198,198,198,198,0 3/7/2014,SMDR,2830,2830,2830,2830,0 3/7/2014,SMGR,15150,15375,15150,15300,14511800 3/7/2014,SMMT,6000,6000,5875,6000,863800 3/7/2014,SMRA,1080,1090,1050,1065,18545300 3/7/2014,SMRU,309,309,309,309,0 3/7/2014,SOBI,2000,2000,2000,2000,0 3/7/2014,SONA,4800,4800,4800,4800,0 3/7/2014,SQBB,10500,10500,10500,10500,0 3/7/2014,SRIL,262,268,260,266,49430100 3/7/2014,SRSN,50,50,50,50,0 3/7/2014,SRTG,4695,4695,4695,4695,0 3/7/2014,SSIA,860,865,840,840,36637400 3/7/2014,SSMS,995,1025,985,1020,260464500 3/7/2014,STAR,50,50,50,50,0 3/7/2014,STTP,2190,2190,2190,2190,0 3/7/2014,SUGI,456,457,454,456,50286300 3/7/2014,SUGI-W,341,341,341,341,0 3/7/2014,SUPR-W,1400,1400,1400,1400,0 3/7/2014,TAXI,1620,1635,1590,1590,17155100 3/7/2014,TBIG,6050,6075,5975,6075,5041500 3/7/2014,TBLA,470,470,461,465,1107400 3/7/2014,TBMS,8000,8000,8000,8000,0 3/7/2014,TELE,735,800,735,795,32158900 3/7/2014,TELE-W,425,472,425,470,7445600 3/7/2014,TFCO,625,625,625,625,0 3/7/2014,TGKA,2250,2250,2250,2250,0 3/7/2014,TIFA,351,354,350,351,1660300 3/7/2014,TINS,1755,1895,1755,1855,29348800 3/7/2014,TIRA,1700,1700,1700,1700,0 3/7/2014,TKGA,2315,2315,2285,2285,229400 3/7/2014,TKIM,1625,1720,1620,1665,811700 3/7/2014,TLKM,2325,2325,2275,2295,179233400 3/7/2014,TMPI,468,469,467,467,45512300 3/7/2014,TOBA,700,700,700,700,0 3/7/2014,TOTL,820,840,810,815,17510000 3/7/2014,TOTO,7700,7700,7700,7700,0 3/7/2014,TPMA,293,293,293,293,0 3/7/2014,TRAM,1750,1755,1740,1750,162882800 3/7/2014,TRIM-R,1,1,1,1,0 3/7/2014,TRIO,1390,1390,1390,1390,0 3/7/2014,TRIS,378,379,378,378,5343000 3/7/2014,TRUB,50,50,50,50,0 3/7/2014,TRUS,421,421,421,421,0 3/7/2014,TSPC,3385,3420,3370,3400,912300 3/7/2014,TURI,655,665,655,665,2749600 3/7/2014,ULTJ,4400,4435,4240,4290,690000 3/7/2014,UNIC,1780,1780,1780,1780,0 3/7/2014,UNTR,20100,20200,19350,19400,3585700 3/7/2014,UNTX,3700,3700,3700,3700,0 3/7/2014,UNVR,28350,28400,28125,28125,1292500 3/7/2014,VIVA,320,330,320,326,45074000 3/7/2014,VOKS,850,905,850,905,2113800 3/7/2014,VRNA,96,96,96,96,0 3/7/2014,WEHA,262,264,260,262,4179900 3/7/2014,WEHA-W,35,35,35,35,0 3/7/2014,WIIM,800,800,790,800,888000 3/7/2014,WIKA,2295,2300,2225,2235,45728600 3/7/2014,WINS,755,760,755,755,2050700 3/7/2014,WSKT,730,730,715,720,98869300 3/7/2014,YULE,89,89,89,89,0 3/7/2014,ZBRA,80,80,80,80,0
No comments:
Post a Comment