supported by rekomendasi saham
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume> 3/11/2014,AALI,27800,27900,27500,27825,1049300 3/11/2014,ABMM,2955,2955,2955,2955,0 3/11/2014,ACES,785,800,770,795,20809900 3/11/2014,ACST,2175,2180,2150,2175,449100 3/11/2014,ADES,2160,2225,2160,2185,1268000 3/11/2014,ADHI,2540,2720,2540,2695,31444200 3/11/2014,ADMG,219,222,218,220,1820400 3/11/2014,ADRO,995,1010,960,965,89433900 3/11/2014,AGRO-R,1,1,1,1,0 3/11/2014,AISA,1930,1950,1925,1930,2664700 3/11/2014,AKKU,305,305,305,305,0 3/11/2014,AKRA,4800,4820,4750,4760,7224900 3/11/2014,AKSI,125,125,125,125,0 3/11/2014,ALDO,655,660,655,660,2729700 3/11/2014,ALKA,600,600,600,600,0 3/11/2014,ALMI,301,301,301,301,0 3/11/2014,ALTO,555,555,550,555,5162200 3/11/2014,ALTO-W,310,310,310,310,0 3/11/2014,AMFG,7000,7050,7000,7050,32500 3/11/2014,AMRT,485,520,480,520,2403600 3/11/2014,ANJT,1630,1650,1620,1620,1069500 3/11/2014,ANTM,1105,1120,1090,1115,29986000 3/11/2014,APIC,515,520,510,520,5272800 3/11/2014,APLN,239,258,239,254,294986800 3/11/2014,APOL,50,50,50,50,0 3/11/2014,ARGO,1150,1150,1150,1150,0 3/11/2014,ARII,715,720,710,720,4763200 3/11/2014,ARNA,840,870,840,865,12875000 3/11/2014,ASDM,720,720,720,720,0 3/11/2014,ASGR,1955,1995,1945,1970,192700 3/11/2014,ASIA,50,50,50,50,0 3/11/2014,ASII,7250,7275,7175,7250,37634400 3/11/2014,ASJT,400,400,400,400,0 3/11/2014,ASMI,448,449,447,447,3494800 3/11/2014,ASRI,600,620,600,620,278748700 3/11/2014,ASRM,1000,1000,1000,1000,0 3/11/2014,AUTO,3735,3920,3730,3860,5365600 3/11/2014,AUTO-R,1,1,1,1,0 3/11/2014,BABP,130,142,129,140,27684700 3/11/2014,BACA-R,1,1,1,1,0 3/11/2014,BAEK,2000,2000,2000,2000,0 3/11/2014,BAJA,1205,1230,1190,1230,4736700 3/11/2014,BBCA,10475,10550,10350,10400,16128400 3/11/2014,BBKP,620,630,620,625,2357600 3/11/2014,BBKP-R,1,1,1,1,0 3/11/2014,BBLD,930,930,930,930,0 3/11/2014,BBMD,1680,1700,1680,1695,4845900 3/11/2014,BBNI,4800,4850,4790,4850,11703900 3/11/2014,BBNP,1480,1480,1480,1480,0 3/11/2014,BBNP-R,1,1,1,1,0 3/11/2014,BBRI,9050,9250,9050,9225,24249400 3/11/2014,BBTN,1165,1200,1165,1200,28231900 3/11/2014,BCAP,1060,1250,1060,1210,212200 3/11/2014,BCIC,50,50,50,50,0 3/11/2014,BCIP,481,486,481,486,13693300 3/11/2014,BDMN,4170,4225,4170,4195,2263200 3/11/2014,BEST,600,665,600,660,79294400 3/11/2014,BFIN,2100,2100,2100,2100,0 3/11/2014,BHIT,323,328,319,326,13934200 3/11/2014,BIMA,700,700,700,700,0 3/11/2014,BINA,241,241,241,241,0 3/11/2014,BIPI,107,108,106,107,10409900 3/11/2014,BISI,700,705,685,690,402600 3/11/2014,BJBR,1030,1040,1015,1025,13735300 3/11/2014,BJTM,468,470,462,467,5422600 3/11/2014,BKSL,171,187,171,187,564575500 3/11/2014,BKSW,425,425,425,425,0 3/11/2014,BKSW-R,1,1,1,1,0 3/11/2014,BLTA,196,196,196,196,0 3/11/2014,BMRI,9250,9400,9200,9375,30696000 3/11/2014,BMSR,180,180,180,180,0 3/11/2014,BMTR,2410,2440,2390,2440,5349000 3/11/2014,BNBA,174,174,174,174,0 3/11/2014,BNGA,985,1005,985,995,1038200 3/11/2014,BNII-R,1,1,1,1,0 3/11/2014,BORN,141,141,136,140,12993100 3/11/2014,BPFI,420,420,420,420,0 3/11/2014,BRAM,2150,2150,2150,2150,0 3/11/2014,BRAU,171,173,169,172,7521400 3/11/2014,BRMS,239,240,236,237,16647500 3/11/2014,BSDE,1650,1680,1640,1675,72758400 3/11/2014,BSWD,2030,2030,2030,2030,0 3/11/2014,BTEK,1485,1485,1480,1480,5198100 3/11/2014,BTEL,50,50,50,50,0 3/11/2014,BTPN,4350,4510,4350,4500,742500 3/11/2014,BULL,50,50,50,50,0 3/11/2014,BUMI,315,318,310,310,37421700 3/11/2014,BWPT,1380,1395,1375,1380,19286500 3/11/2014,CFIN,430,435,430,435,2109900 3/11/2014,CITA,940,940,940,940,0 3/11/2014,CMNP,3265,3350,3265,3270,574200 3/11/2014,CNKO,245,247,243,244,26791000 3/11/2014,CNTB,5000,5000,5000,5000,0 3/11/2014,CNTX,6550,6550,6550,6550,0 3/11/2014,COWL,515,530,515,515,24614600 3/11/2014,COWL-R,1,1,1,1,0 3/11/2014,CPGT,253,256,251,251,2023600 3/11/2014,CPIN,4190,4205,4165,4205,7697300 3/11/2014,CPRO,50,50,50,50,0 3/11/2014,CSAP,228,228,224,225,1179600 3/11/2014,CTBN,4600,4600,4600,4600,0 3/11/2014,CTRA,1040,1095,1040,1085,43736200 3/11/2014,CTRP,820,860,815,855,23907800 3/11/2014,CTRS,2150,2195,2105,2195,6636700 3/11/2014,CTTH,72,72,72,72,0 3/11/2014,DAVO,50,50,50,50,0 3/11/2014,DEFI,1170,1170,1170,1170,0 3/11/2014,DGIK,172,175,172,174,19808200 3/11/2014,DILD,416,423,412,416,24944800 3/11/2014,DKFT,397,397,397,397,0 3/11/2014,DKFT-W,142,142,142,142,0 3/11/2014,DLTA,350000,350000,345000,345000,800 3/11/2014,DOID,102,102,100,101,10138300 3/11/2014,DSNG,2745,2755,2740,2755,944200 3/11/2014,DSSA,12900,12900,12900,12900,0 3/11/2014,ELSA,432,439,430,437,38943400 3/11/2014,EMTK,5650,5650,5650,5650,0 3/11/2014,ENRG,95,95,92,92,65734200 3/11/2014,EPMT,3700,3700,3700,3700,0 3/11/2014,ERAA,1595,1665,1590,1635,21193900 3/11/2014,ESTI,219,219,219,219,0 3/11/2014,ETWA,339,339,339,339,0 3/11/2014,EXCL,4350,4350,4315,4340,2939700 3/11/2014,FAST,2375,2490,2375,2470,278600 3/11/2014,FISH,1900,1900,1900,1900,0 3/11/2014,FMII,436,437,436,437,860000 3/11/2014,FPNI,102,102,102,102,0 3/11/2014,FREN,69,70,67,67,3981900 3/11/2014,GAMA,52,58,52,55,47958400 3/11/2014,GAMA-W,20,20,20,20,0 3/11/2014,GDYR,19250,19250,19250,19250,0 3/11/2014,GEMS,1720,1720,1720,1720,0 3/11/2014,GGRM,47350,47350,47025,47050,559800 3/11/2014,GIAA,490,492,483,484,2655100 3/11/2014,GJTL,2305,2310,2275,2290,906300 3/11/2014,GMCW,860,860,860,860,0 3/11/2014,GMTD,5200,5200,5200,5200,0 3/11/2014,GOLD,370,370,370,370,0 3/11/2014,GTBO,675,730,675,705,6892000 3/11/2014,GZCO,121,122,118,119,4770500 3/11/2014,HADE,50,50,50,50,0 3/11/2014,HDFA,230,230,230,230,0 3/11/2014,HDTX,315,315,315,315,0 3/11/2014,HERO,2940,2975,2920,2935,102800 3/11/2014,HERO-R,1,1,1,1,0 3/11/2014,HEXA,3900,3900,3800,3805,320600 3/11/2014,HITS,335,335,335,335,0 3/11/2014,HOME,423,423,423,423,1368200 3/11/2014,HOTL,160,162,159,161,17406600 3/11/2014,HRUM,2350,2365,2305,2310,8301900 3/11/2014,IATA,97,98,93,95,19779700 3/11/2014,IBST,5925,5925,5925,5925,0 3/11/2014,ICBP,10975,11000,10825,11000,2259800 3/11/2014,ICON,305,305,305,305,0 3/11/2014,IIKP,2095,2095,2095,2095,0 3/11/2014,IKBI,855,855,855,855,0 3/11/2014,IMAS,5200,5200,5150,5200,60200 3/11/2014,INCO,2615,2665,2590,2630,12202900 3/11/2014,INDF,7300,7500,7275,7500,19553000 3/11/2014,INDR,790,790,790,790,0 3/11/2014,INDY,615,625,595,605,14201700 3/11/2014,INKP,1475,1490,1465,1475,2233100 3/11/2014,INPP,154,154,154,154,0 3/11/2014,INRU,1000,1000,1000,1000,0 3/11/2014,INTA,269,279,268,277,6562900 3/11/2014,INTD,380,380,380,380,0 3/11/2014,INTP,22600,22775,22450,22700,2785600 3/11/2014,INVS,1535,1535,1500,1500,9437400 3/11/2014,INVS-W,1300,1300,1300,1300,0 3/11/2014,IPOL,100,102,100,102,2594300 3/11/2014,ISAT,4000,4000,3990,3995,610400 3/11/2014,ISSP,175,176,172,173,9134100 3/11/2014,ITMA,13900,13900,13900,13900,0 3/11/2014,ITMG,25200,25375,25025,25300,1174400 3/11/2014,ITTG,82,82,82,82,0 3/11/2014,JECC,2800,2800,2800,2800,0 3/11/2014,JPFA,1530,1610,1530,1610,7754500 3/11/2014,JSMR,5575,5575,5500,5550,2353900 3/11/2014,JSPT,750,750,750,750,0 3/11/2014,JTPE,310,310,308,310,1379100 3/11/2014,KAEF,750,755,740,740,3211700 3/11/2014,KBLI,171,175,169,170,7654100 3/11/2014,KBLV-W2,440,440,440,440,0 3/11/2014,KBRI,50,53,50,50,11492700 3/11/2014,KICI,273,273,273,273,0 3/11/2014,KIJA,218,227,216,225,113037000 3/11/2014,KLBF,1410,1420,1400,1420,59095500 3/11/2014,KONI,250,250,250,250,0 3/11/2014,KPIG,1395,1400,1385,1395,167500 3/11/2014,KPIG-R,1,1,1,1,0 3/11/2014,KRAS,525,560,525,550,28438300 3/11/2014,KREN,393,395,392,394,2808400 3/11/2014,KREN-W,170,170,170,170,0 3/11/2014,LCGP,444,447,443,445,72907400 3/11/2014,LCGP-W,5,5,5,5,0 3/11/2014,LEAD,3175,3300,3175,3275,366600 3/11/2014,LPCK,7750,8075,7700,7975,2279700 3/11/2014,LPGI,3000,3000,3000,3000,0 3/11/2014,LPIN,5275,5275,5275,5275,0 3/11/2014,LPKR,1065,1075,1045,1060,91940800 3/11/2014,LPPF,13400,13425,13150,13150,2910700 3/11/2014,LSIP,2375,2390,2320,2330,28168500 3/11/2014,LTLS,750,760,740,750,1360900 3/11/2014,MAIN,3640,3715,3640,3715,978000 3/11/2014,MAMI,50,50,50,50,0 3/11/2014,MAMIP,600,600,600,600,0 3/11/2014,MAPI,6700,7000,6700,6900,2337400 3/11/2014,MASA,325,336,324,330,4202100 3/11/2014,MAYA-R,1,1,1,1,0 3/11/2014,MDLN,420,428,419,428,49220900 3/11/2014,MDRN,640,640,635,635,1791300 3/11/2014,MEDC,2785,2800,2785,2800,705900 3/11/2014,MERK,200000,200000,200000,200000,0 3/11/2014,META,249,249,245,247,115480300 3/11/2014,MFMI,178,178,178,178,0 3/11/2014,MITI,63,65,62,64,7137100 3/11/2014,MKPI,10800,11300,10800,11300,373200 3/11/2014,MLBI,1080000,1080000,1080000,1080000,0 3/11/2014,MLPL,440,441,436,438,14462500 3/11/2014,MLPT,1015,1015,1010,1015,8477400 3/11/2014,MNCN,2640,2785,2610,2780,26623400 3/11/2014,MPMX,1175,1185,1170,1180,5932000 3/11/2014,MPPA,2200,2230,2175,2225,80622100 3/11/2014,MREI,2550,2550,2550,2550,0 3/11/2014,MSKY,2395,2445,2360,2435,3617500 3/11/2014,MTFN,140,150,125,140,1677500 3/11/2014,MTSM,690,690,690,690,0 3/11/2014,MYRX,580,585,575,580,53235300 3/11/2014,MYTX,197,197,197,197,0 3/11/2014,NELY,165,165,165,165,0 3/11/2014,NIKL,174,190,170,190,5032600 3/11/2014,NIRO,261,262,260,262,102272700 3/11/2014,NISP,1300,1350,1300,1300,12221800 3/11/2014,NISP-R,1,1,1,1,0 3/11/2014,NOBU,640,640,630,635,10114200 3/11/2014,NRCA,800,885,800,870,8548000 3/11/2014,OCAP,450,450,450,450,0 3/11/2014,OMRE,340,340,340,340,0 3/11/2014,PADI,1800,1805,1795,1800,12225500 3/11/2014,PALM,384,384,384,384,0 3/11/2014,PANR,471,477,470,477,6919900 3/11/2014,PBRX,427,430,418,425,6661800 3/11/2014,PDES,200,200,200,200,0 3/11/2014,PEGE,260,260,260,260,0 3/11/2014,PGAS,4980,4980,4900,4915,21551200 3/11/2014,PLAS,1365,1375,1365,1375,4627000 3/11/2014,PNBN,810,820,805,810,5604000 3/11/2014,PNBS,126,134,126,133,4219700 3/11/2014,PNBS-W,44,50,44,48,14262300 3/11/2014,PNIN,710,715,705,710,351400 3/11/2014,PNLF,260,265,258,265,26481600 3/11/2014,PNLF-W,133,134,128,133,18632100 3/11/2014,PNSE,610,610,610,610,0 3/11/2014,POOL,5050,5050,5050,5050,0 3/11/2014,POOL-W,1,1,1,1,0 3/11/2014,PSAB,3035,3035,2950,3000,408500 3/11/2014,PSDN,180,180,180,180,0 3/11/2014,PSKT,700,700,700,700,0 3/11/2014,PTBA,9500,9600,9475,9550,2359500 3/11/2014,PTIS,1030,1030,1030,1030,0 3/11/2014,PTPP,1600,1675,1590,1645,24097000 3/11/2014,PTRO,1500,1500,1455,1475,275000 3/11/2014,PTSP,5500,5500,5500,5500,0 3/11/2014,PWON,363,373,363,373,90246300 3/11/2014,R-ABFII,20870,20870,20870,20870,0 3/11/2014,RALS,1400,1405,1385,1400,940500 3/11/2014,RANC,660,675,655,660,2229000 3/11/2014,RDTX,4900,4900,4900,4900,0 3/11/2014,ROTI,1170,1175,1165,1165,634500 3/11/2014,SAFE,98,98,98,98,0 3/11/2014,SAME,2545,2575,2500,2500,2974300 3/11/2014,SCMA,3000,3100,2915,3010,11289600 3/11/2014,SCPI,29000,29000,29000,29000,0 3/11/2014,SGRO,2060,2120,2060,2120,1356500 3/11/2014,SIAP,179,179,179,179,0 3/11/2014,SIDO,890,895,875,880,20497000 3/11/2014,SILO,11175,11200,11150,11150,9406800 3/11/2014,SIMA,128,128,128,128,0 3/11/2014,SIMM,148,148,148,148,0 3/11/2014,SIMP,990,995,965,965,12385400 3/11/2014,SIPD,52,60,51,58,214322000 3/11/2014,SKYB,450,450,450,450,0 3/11/2014,SMBR,402,403,396,400,10653200 3/11/2014,SMCB,2640,2675,2610,2665,632700 3/11/2014,SMDM,197,197,197,197,0 3/11/2014,SMDR,2830,2830,2830,2830,0 3/11/2014,SMGR,15025,15450,15025,15450,7885600 3/11/2014,SMMA,3445,3445,3445,3445,0 3/11/2014,SMMT,5975,6000,5850,6000,1103800 3/11/2014,SMRA,1070,1115,1070,1100,39261700 3/11/2014,SOBI,2000,2000,2000,2000,0 3/11/2014,SONA,4800,4800,4800,4800,0 3/11/2014,SQBB,10500,10500,10500,10500,0 3/11/2014,SRIL,270,273,265,272,22178700 3/11/2014,SSIA,840,880,835,880,54696200 3/11/2014,SSMS,1010,1045,1010,1040,264657700 3/11/2014,STTP,2145,2145,2145,2145,0 3/11/2014,SUGI,457,461,456,457,64672300 3/11/2014,SUGI-W,341,341,341,341,0 3/11/2014,TAXI,1595,1620,1590,1590,14451000 3/11/2014,TBIG,6050,6150,6000,6150,1716700 3/11/2014,TBLA,475,475,468,473,724900 3/11/2014,TBMS,8000,8000,8000,8000,0 3/11/2014,TELE,770,790,770,780,7304300 3/11/2014,TGKA,2250,2250,2250,2250,0 3/11/2014,TIFA,362,373,348,350,55758000 3/11/2014,TINS,1800,1850,1780,1805,12225700 3/11/2014,TIRA,1700,1700,1700,1700,0 3/11/2014,TKGA,2300,2300,2285,2285,201200 3/11/2014,TLKM,2185,2210,2165,2180,181133900 3/11/2014,TMPI,468,469,466,468,108431300 3/11/2014,TOBA,715,715,715,715,0 3/11/2014,TOTL,815,855,815,850,18048500 3/11/2014,TOWR,3500,3700,3500,3510,705800 3/11/2014,TPMA,290,290,290,290,0 3/11/2014,TRAM,1750,1760,1745,1755,149152000 3/11/2014,TRIM-R,1,1,1,1,0 3/11/2014,TRIO,1390,1390,1390,1390,0 3/11/2014,TRIS,377,377,375,375,7780700 3/11/2014,TRIS-W,70,70,70,70,0 3/11/2014,TRUB,50,50,50,50,0 3/11/2014,TRUS,421,421,421,421,0 3/11/2014,TSPC,3330,3395,3330,3360,124800 3/11/2014,TURI,665,665,660,660,895000 3/11/2014,ULTJ,4260,4300,4190,4240,399000 3/11/2014,UNIC,1780,1780,1780,1780,0 3/11/2014,UNTR,19500,19975,19500,19825,6559200 3/11/2014,UNTX,3700,3700,3700,3700,0 3/11/2014,UNVR,28200,28500,28075,28475,1837000 3/11/2014,VIVA,321,322,317,318,23715000 3/11/2014,VOKS,1020,1060,980,1000,429500 3/11/2014,WEHA,261,266,260,264,5465200 3/11/2014,WIIM,815,860,815,845,3991600 3/11/2014,WIKA,2265,2315,2265,2280,43891900 3/11/2014,WINS,745,755,745,755,648500 3/11/2014,WSKT,745,770,745,755,91719800 3/11/2014,YULE,89,89,89,89,0
No comments:
Post a Comment