supported by rekomendasi saham
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume> AALI,27000,27600,27000,27450,3289600 ABDA,4005,4005,4005,4005,0 ABMM,2955,2955,2955,2955,0 ACES,795,795,775,785,12781000 ACST,2175,2185,2175,2175,2046000 ADES,2180,2185,2120,2125,446500 ADHI,2675,2740,2670,2700,14976900 ADMG,218,219,217,218,1607800 ADRO,955,960,945,945,60940200 AGRO-R,1,1,1,1,0 AISA,1930,1930,1900,1910,2421100 AKKU,305,305,305,305,0 AKRA,4750,4750,4640,4675,9561600 AKSI,125,125,125,125,0 ALDO,655,660,650,655,5046800 ALKA,600,600,600,600,0 ALMI,301,301,301,301,0 ALTO,550,550,550,550,4761600 ALTO-W,310,310,310,310,0 ANJT,1620,1620,1620,1620,0 ANTM,1110,1120,1095,1095,22179000 APIC,515,515,510,510,4669500 APLN,254,290,250,280,362261700 ARGO,1150,1150,1150,1150,0 ARII,720,720,715,715,4055000 ARNA,875,875,850,850,1901800 ASDM,720,720,720,720,0 ASIA,50,50,50,50,0 ASII,7200,7250,7175,7225,25901000 ASJT,400,400,400,400,0 ASMI,446,446,443,445,5602600 ASMI-W,83,84,79,84,3479200 ASRI,615,635,610,615,220485300 ATPK,255,255,255,255,0 AUTO,3860,3995,3840,3990,4316400 AUTO-R,1,1,1,1,0 BABP,139,150,139,148,22190100 BACA-R,1,1,1,1,0 BAEK,2000,2000,2000,2000,0 BAJA,1230,1300,1230,1300,7263800 BBCA,10375,10400,10325,10350,14309400 BBKP,620,630,615,620,2816100 BBKP-R,1,1,1,1,0 BBMD,1690,1695,1685,1695,3111500 BBNI,4830,4870,4725,4850,20349800 BBNP,1480,1480,1480,1480,0 BBNP-R,1,1,1,1,0 BBRI,9175,9225,9125,9150,21736200 BBRM,148,148,148,148,0 BBTN,1195,1225,1180,1210,79057600 BCIC,50,50,50,50,0 BCIP,486,489,486,489,19800200 BDMN,4175,4175,4120,4140,2971100 BEST,660,695,650,660,56039800 BFIN,2100,2100,2100,2100,0 BHIT,326,344,324,339,37278700 BIMA,700,700,700,700,0 BIPI,107,108,104,106,20823300 BIPP-W,42,42,42,42,0 BISI,690,690,670,675,820200 BJBR,1025,1035,1015,1020,15434500 BJTM,465,466,461,464,2255600 BKSL,186,196,184,184,672689000 BKSW,425,425,425,425,0 BKSW-R,1,1,1,1,0 BLTA,196,196,196,196,0 BMRI,9225,9350,9175,9225,19709500 BMSR,180,180,180,180,0 BMTR,2400,2440,2395,2395,9166900 BNBA,174,174,174,174,0 BNGA,995,1010,990,1010,2283700 BNII-R,1,1,1,1,0 BORN,142,143,137,138,6027400 BPFI,420,420,420,420,0 BRAM,2150,2150,2150,2150,0 BRMS,237,239,233,237,4138000 BRPT,350,351,347,351,686600 BSDE,1670,1695,1655,1675,65271900 BSWD,2030,2030,2030,2030,0 BTEK,1480,1480,1470,1470,5181000 BTEL,50,50,50,50,0 BTPN,4500,4500,4400,4425,85700 BULL,50,50,50,50,0 BUMI,310,311,303,303,77775400 BWPT,1375,1375,1355,1355,23548300 CANI,268,268,264,266,848900 CASS,945,950,940,950,238500 CFIN,436,436,432,434,507200 CFIN-W,19,27,19,22,30201000 CITA,940,940,940,940,0 CLPI,595,600,595,595,606200 CMNP,3270,3370,3270,3270,430600 CMPP,500,500,500,500,0 CNKO,244,245,240,240,26796400 CNTB,5000,5000,5000,5000,0 COWL,520,525,499,520,37615000 COWL-R,1,1,1,1,0 CPGT,251,254,250,250,5778300 CPIN,4205,4205,4170,4190,6988600 CPRO,50,50,50,50,0 CTBN,4600,4600,4600,4600,0 CTRA,1075,1105,1060,1095,50197000 CTRP,855,865,835,850,11247100 CTRS,2195,2230,2150,2150,1224200 DAVO,50,50,50,50,0 DEFI,1170,1170,1170,1170,0 DGIK,174,176,170,170,6883900 DILD,414,421,412,420,18060200 DKFT,397,397,397,397,0 DKFT-W,142,142,142,142,0 DOID,101,102,99,100,12001400 DSNG,2750,2750,2740,2740,1072600 DSSA,12900,12900,12900,12900,0 DUTI,4400,4400,4400,4400,0 ELSA,437,439,431,431,8865200 EMTK,5650,5650,5650,5650,0 ENRG,92,95,91,91,92796700 EPMT,3700,3700,3700,3700,0 ERAA,1625,1630,1555,1575,14785700 ESSA,1660,1660,1640,1640,377000 ESTI,219,219,219,219,0 ETWA,339,339,339,339,0 EXCL,4365,4420,4345,4400,2238100 FAST,2470,2470,2470,2470,0 FASW,1615,1615,1615,1615,124800 FISH,1900,1900,1900,1900,0 FMII,436,436,436,436,670000 FPNI,102,102,102,102,0 FREN,68,71,66,67,14090100 GAMA,54,57,54,56,14894800 GAMA-W,20,20,20,20,0 GEMS,1720,1720,1720,1720,0 GGRM,46950,47500,46900,47025,673700 GIAA,485,485,482,485,2442000 GJTL,2290,2290,2205,2290,2308000 GMCW,860,860,860,860,0 GMTD,5200,5200,5200,5200,0 GOLD,370,370,370,370,0 GTBO,720,725,695,710,3504400 GZCO,119,121,117,119,3188200 HADE,50,50,50,50,0 HDFA,230,230,230,230,0 HDTX,315,315,315,315,0 HERO,2935,2935,2850,2900,70100 HERO-R,1,1,1,1,0 HEXA,3770,3800,3605,3800,241200 HITS,335,335,335,335,0 HOME,423,423,423,423,0 HOTL,160,161,157,161,16189200 HRUM,2305,2305,2265,2270,7539000 IATA,96,111,94,107,154106900 IBST,5925,5925,5925,5925,0 ICBP,10950,11000,10875,11000,2093200 ICON,305,305,305,305,0 IIKP,2095,2095,2095,2095,0 IKBI,855,855,855,855,0 IMAS,5200,5200,5150,5200,60600 IMJS,630,630,610,625,578700 INCO,2625,2630,2510,2560,12814600 INDF,7300,7600,7300,7550,11699000 INDR,790,790,790,790,0 INDY,600,610,595,600,7646800 INKP,1475,1510,1465,1480,8632200 INRU,1000,1000,1000,1000,0 INTA,278,278,272,272,1442600 INTD,380,380,380,380,0 INTP,22600,22600,22175,22200,1455600 INVS,1500,1535,1475,1500,6821300 INVS-W,1300,1300,1300,1300,0 ISAT,3985,3995,3955,3980,505500 ISSP,173,173,167,168,11149700 ITMA,13900,13900,13900,13900,0 ITMG,25250,25250,24600,24600,2184400 ITTG,82,82,82,82,0 JECC,2800,2800,2800,2800,0 JIHD,1660,1660,1550,1570,293900 JKSW,78,78,78,78,0 JPFA,1610,1655,1595,1630,6706700 JSMR,5525,5550,5425,5500,6375300 JSPT,750,750,750,750,0 KAEF,745,745,730,740,2532800 KBLV-W2,440,440,440,440,0 KIJA,225,242,222,228,378763200 KLBF,1410,1435,1405,1415,52543200 KOIN,272,272,272,272,0 KONI,250,250,250,250,0 KPIG,1390,1400,1385,1390,303100 KPIG-R,1,1,1,1,0 KRAS,550,550,535,540,6804800 KREN,393,394,393,393,2703800 KREN-W,170,170,170,170,0 LCGP,445,445,437,438,44920700 LCGP-W,5,5,5,5,0 LION,12725,12725,12725,12725,0 LMSH,7300,7300,7300,7300,0 LPCK,7900,8075,7700,7700,1947600 LPGI,3000,3000,3000,3000,0 LPIN,5275,5275,5275,5275,0 LPKR,1055,1115,1045,1085,154619200 LPLI,494,494,480,484,864400 LPPF,13150,13250,13150,13200,5840300 LSIP,2300,2330,2195,2200,57182000 LTLS,745,750,735,735,475200 MAGP,90,91,85,89,2332500 MAIN,3700,3705,3600,3640,751200 MAMI,50,50,50,50,0 MAMIP,600,600,600,600,0 MAPI,6875,7000,6850,6975,1997700 MASA,328,329,326,327,1247500 MAYA-R,1,1,1,1,0 MBSS,1040,1040,1035,1035,455500 MDLN,427,444,426,438,64330300 MDRN,635,640,630,630,1481700 MEDC,2790,2795,2770,2785,1893900 META,248,249,245,246,95052900 MFMI,178,178,178,178,0 MKPI,11350,11550,11350,11550,83000 MLBI,1079500,1079500,1079500,1079500,400 MLPL,438,438,427,428,26645300 MLPT,1015,1015,1010,1015,7064100 MNCN,2750,2780,2720,2765,9398000 MPMX,1180,1180,1165,1180,488800 MPPA,2220,2260,2215,2255,70820400 MSKY,2415,2445,2385,2405,3914600 MTLA,414,470,414,440,1461200 MTSM,690,690,690,690,0 MYOR,30200,30350,30050,30200,32900 MYRX,580,585,575,575,56805400 NIKL,190,194,181,182,9480400 NIPS,296,300,294,294,1718300 NIRO,261,262,260,261,89749900 NIRO-W,142,142,142,142,0 NISP,1350,1350,1300,1300,500200 NISP-R,1,1,1,1,0 NOBU,635,640,630,635,9229500 NRCA,860,880,860,870,5620500 OCAP,450,450,450,450,0 OMRE,340,340,340,340,0 PADI,1800,1810,1795,1805,12071300 PALM,384,384,384,384,0 PANR,476,482,475,482,9645400 PBRX,425,443,425,443,5051800 PDES,200,200,200,200,0 PEGE,260,260,260,260,0 PGAS,4915,5025,4850,4985,35766900 PGLI,165,165,165,165,0 PLAS,1370,1370,1355,1355,5245900 PNBN,815,815,805,805,2199500 PNBS,133,134,130,132,4142200 PNBS-W,45,49,45,45,11850200 PNIN,705,710,700,705,1112400 PNLF,264,267,261,264,15327200 PNLF-W,133,134,130,132,8393900 POOL,5050,5050,5050,5050,0 POOL-W,1,1,1,1,0 PSAB,3000,3000,2975,2985,433200 PSDN,180,180,180,180,0 PSKT,700,700,700,700,0 PTBA,9475,9500,9275,9275,3255000 PTIS,1030,1030,1030,1030,0 PTPP,1640,1660,1625,1645,12898900 PTRO,1465,1475,1430,1470,193100 PTSP,5500,5500,5500,5500,0 PUDP,482,482,482,482,0 PWON,373,380,371,371,96840100 PYFA,144,154,144,150,3162500 R-ABFII,20870,20870,20870,20870,0 RAJA,600,625,600,625,825000 RALS,1405,1405,1360,1390,717700 RANC,650,670,650,655,1110700 RDTX,4900,4900,4900,4900,0 R-LQ45X,800,800,800,800,0 RODA,390,390,390,390,0 ROTI,1170,1170,1155,1155,898100 SAFE,98,98,98,98,0 SAME,2505,2540,2495,2500,3437800 SCMA,3000,3050,2910,2990,2574500 SCPI,29000,29000,29000,29000,0 SGRO,2100,2100,2030,2050,772600 SIAP,179,179,179,179,0 SIDO,880,885,870,870,38275000 SILO,11175,11400,11150,11275,10620900 SIMA,128,128,128,128,0 SIMM,148,148,148,148,0 SIMP,965,965,930,935,16926300 SIPD,58,60,56,57,74862200 SKLT,170,170,170,170,0 SKYB,450,450,450,450,0 SMAR,7200,7200,7200,7200,0 SMBR,400,402,395,398,6479400 SMCB,2650,2660,2590,2590,739300 SMDR,2830,2830,2830,2830,0 SMGR,15200,15300,15125,15125,5531100 SMMA,3445,3445,3445,3445,0 SMMT,5975,6000,5975,6000,2058300 SMRA,1090,1105,1070,1090,42030800 SOBI,2000,2000,2000,2000,0 SONA,4800,4800,4800,4800,0 SQBB,10500,10500,10500,10500,0 SQBI,305000,305000,305000,305000,0 SQMI,565,565,565,565,0 SRIL,272,272,267,269,21447900 SSIA,875,895,870,880,44693600 SSMS,1035,1050,1025,1035,128156800 STAR,50,50,50,50,0 SUGI,457,458,455,456,76908400 SUGI-W,341,341,341,341,0 SUPR,7375,7525,7350,7525,46500 TAXI,1580,1595,1550,1555,15183800 TBIG,6100,6100,6025,6075,1854000 TBMS,8000,8000,8000,8000,0 TELE,780,790,760,785,9754400 TELE-W,455,465,455,455,810700 TFCO,725,725,725,725,0 TGKA,2250,2250,2250,2250,0 TIFA,350,357,339,341,28694800 TINS,1805,1805,1740,1755,9131500 TIRA,1700,1700,1700,1700,0 TKGA,2285,2285,2270,2270,238000 TLKM,2160,2175,2130,2165,142736000 TMPI,468,468,465,467,85949500 TOTL,840,870,840,850,8879600 TRAM,1755,1755,1740,1750,155097100 TRIM-R,1,1,1,1,0 TRIS,375,375,374,374,5453100 TRUB,50,50,50,50,0 TRUS,421,421,421,421,0 TSPC,3375,3400,3320,3400,676800 TURI,665,665,655,660,2645600 ULTJ,4240,4240,4120,4160,704000 UNIC,1780,1780,1780,1780,0 UNTR,19400,19600,19400,19500,3726500 UNTX,3700,3700,3700,3700,0 UNVR,28300,29275,28200,29000,4321500 VIVA,318,323,315,316,34324500 WEHA,263,266,261,263,3965200 WIIM,845,850,835,840,3213400 WIKA,2250,2295,2235,2235,24872400 WSKT,750,755,735,740,54805800
No comments:
Post a Comment