supported by rekomendasi saham
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume> 3/13/2014,AALI,27700,27700,26050,26300,2716700 3/13/2014,ABMM,2955,2955,2955,2955,0 3/13/2014,ACES,785,785,765,770,13010700 3/13/2014,ADES,2120,2170,2105,2155,354100 3/13/2014,ADHI,2740,2830,2730,2815,25721400 3/13/2014,ADMF,9325,9450,9325,9450,522500 3/13/2014,ADRO,950,985,950,970,59973800 3/13/2014,AGRO-R,1,1,1,1,0 3/13/2014,AHAP,180,180,180,180,0 3/13/2014,AISA,1915,1970,1915,1965,6779900 3/13/2014,AKKU,305,305,305,305,0 3/13/2014,AKRA,4675,4675,4630,4650,9397900 3/13/2014,AKSI,125,125,125,125,0 3/13/2014,ALDO,655,660,655,660,2605200 3/13/2014,ALKA,600,600,600,600,0 3/13/2014,ALTO,550,555,550,555,3679400 3/13/2014,ALTO-W,310,310,310,310,0 3/13/2014,ANTM,1100,1130,1095,1105,38121800 3/13/2014,APIC,510,520,510,520,5643100 3/13/2014,APLN,282,287,273,276,106113200 3/13/2014,ARGO,1150,1150,1150,1150,0 3/13/2014,ARII,715,720,690,700,5039200 3/13/2014,ARNA,850,865,830,845,1244300 3/13/2014,ASBI,480,480,480,480,0 3/13/2014,ASDM,720,720,720,720,0 3/13/2014,ASGR,1970,1970,1930,1940,438000 3/13/2014,ASIA,50,50,50,50,0 3/13/2014,ASII,7275,7300,7175,7275,25780400 3/13/2014,ASJT,400,400,400,400,0 3/13/2014,ASMI,444,465,443,465,30406900 3/13/2014,ASMI-W,83,90,82,86,5811700 3/13/2014,ASRI,615,630,615,615,77209800 3/13/2014,ASRM,1000,1000,1000,1000,0 3/13/2014,ASSA,290,291,289,289,2678600 3/13/2014,AUTO,4000,4060,3910,4045,4195200 3/13/2014,AUTO-R,1,1,1,1,0 3/13/2014,BABP,149,152,144,150,12749300 3/13/2014,BACA-R,1,1,1,1,0 3/13/2014,BAJA,1300,1355,1300,1355,11363300 3/13/2014,BALI-W,290,790,290,770,4328400 3/13/2014,BAYU,435,435,435,435,0 3/13/2014,BBCA,10450,10450,10325,10375,8257300 3/13/2014,BBKP,620,635,620,620,4176600 3/13/2014,BBKP-R,1,1,1,1,0 3/13/2014,BBLD,930,930,930,930,800300 3/13/2014,BBMD,1695,1710,1695,1710,4195100 3/13/2014,BBNI,4845,4855,4790,4855,22772800 3/13/2014,BBNP,1480,1480,1480,1480,0 3/13/2014,BBNP-R,1,1,1,1,0 3/13/2014,BBRI,9225,9325,9175,9325,28573800 3/13/2014,BBRM,148,148,148,148,0 3/13/2014,BBTN,1195,1245,1195,1235,38963000 3/13/2014,BCIC,50,50,50,50,0 3/13/2014,BCIP,489,492,489,492,21415800 3/13/2014,BDMN,4115,4255,4115,4240,5524000 3/13/2014,BEST,665,670,645,655,33836800 3/13/2014,BEST-W,360,360,360,360,0 3/13/2014,BFIN,2100,2100,2100,2100,0 3/13/2014,BHIT,335,348,335,344,19763800 3/13/2014,BIMA,700,700,700,700,0 3/13/2014,BINA,258,258,258,258,0 3/13/2014,BIPI,106,109,105,108,18487100 3/13/2014,BIPP-W,42,42,42,42,0 3/13/2014,BISI,680,680,650,655,1410100 3/13/2014,BJBR,1025,1050,1025,1035,18425100 3/13/2014,BJTM,464,469,461,467,7442600 3/13/2014,BKSL,186,193,186,188,208071200 3/13/2014,BKSW,425,425,425,425,0 3/13/2014,BKSW-R,1,1,1,1,0 3/13/2014,BLTA,196,196,196,196,0 3/13/2014,BMAS,315,315,315,315,0 3/13/2014,BMRI,9200,9300,9200,9300,17803200 3/13/2014,BMSR,180,180,180,180,0 3/13/2014,BMTR,2360,2405,2335,2395,10967800 3/13/2014,BNGA,1015,1040,1010,1035,1059400 3/13/2014,BNII-R,1,1,1,1,0 3/13/2014,BORN,138,150,137,148,20100900 3/13/2014,BPFI,420,420,420,420,0 3/13/2014,BRAM,2150,2150,2150,2150,0 3/13/2014,BRAU,174,178,171,174,23544500 3/13/2014,BRMS,239,244,234,243,23593500 3/13/2014,BSDE,1685,1690,1660,1670,22689800 3/13/2014,BSWD,2030,2030,2030,2030,0 3/13/2014,BTEK,1470,1470,1465,1470,5668100 3/13/2014,BTEL,50,50,50,50,12815300 3/13/2014,BTPN,4490,4490,4450,4490,236900 3/13/2014,BUMI,303,331,303,330,166837500 3/13/2014,BWPT,1355,1355,1305,1320,33794500 3/13/2014,CFIN-W,23,27,21,27,21138100 3/13/2014,CITA,940,940,940,940,0 3/13/2014,CMNP,3300,3370,3260,3280,425400 3/13/2014,CNKO,242,244,239,240,24007600 3/13/2014,CNTB,5000,5000,5000,5000,0 3/13/2014,CNTX,7400,7400,7400,7400,0 3/13/2014,COWL,520,535,520,525,21107800 3/13/2014,COWL-R,1,1,1,1,0 3/13/2014,CPGT,250,252,249,251,1659100 3/13/2014,CPIN,4185,4200,4170,4200,7901700 3/13/2014,CTBN,4600,4600,4600,4600,0 3/13/2014,CTRA,1085,1110,1070,1080,26809000 3/13/2014,CTRP,850,855,820,825,21936400 3/13/2014,CTRS,2150,2240,2150,2230,3260600 3/13/2014,CTTH,73,73,73,73,0 3/13/2014,DAVO,50,50,50,50,0 3/13/2014,DEFI,1170,1170,1170,1170,0 3/13/2014,DGIK,172,175,170,170,8169100 3/13/2014,DILD,421,427,405,424,20403500 3/13/2014,DKFT,397,397,397,397,0 3/13/2014,DKFT-W,142,142,142,142,0 3/13/2014,DLTA,345000,345000,345000,345000,0 3/13/2014,DOID,99,105,99,104,19987300 3/13/2014,DPNS,423,423,423,423,0 3/13/2014,DSNG,2740,2740,2730,2740,818900 3/13/2014,DSSA,12900,12900,12900,12900,0 3/13/2014,DVLA,2100,2100,2100,2100,0 3/13/2014,DYAN,233,235,232,235,1678700 3/13/2014,ECII,2835,2860,2835,2860,263700 3/13/2014,ELSA,431,437,430,433,24642500 3/13/2014,ELTY,50,50,50,50,35478200 3/13/2014,EMDE,112,112,112,112,0 3/13/2014,EMTK,5650,5650,5650,5650,0 3/13/2014,ENRG,92,104,91,101,639895300 3/13/2014,EPMT,3700,3700,3700,3700,0 3/13/2014,ERAA,1570,1590,1545,1570,7759800 3/13/2014,ERTX,310,310,310,310,0 3/13/2014,ESTI,219,219,219,219,0 3/13/2014,EXCL,4400,4420,4400,4410,3857900 3/13/2014,FAST,2470,2480,2470,2480,256100 3/13/2014,FMII,437,438,437,438,1080000 3/13/2014,FREN,67,70,67,68,6489300 3/13/2014,GAMA,55,59,54,56,26084900 3/13/2014,GAMA-W,20,20,20,20,0 3/13/2014,GEMS,1720,1720,1720,1720,0 3/13/2014,GGRM,47500,48450,47300,48450,888000 3/13/2014,GIAA,486,486,481,485,2991600 3/13/2014,GJTL,2290,2365,2250,2345,2124200 3/13/2014,GMCW,860,860,860,860,0 3/13/2014,GMTD,5200,5200,5200,5200,0 3/13/2014,GOLD,370,370,370,370,0 3/13/2014,GSMF,97,97,97,97,0 3/13/2014,GTBO,715,720,700,700,1163600 3/13/2014,HADE,50,50,50,50,0 3/13/2014,HDFA,230,230,230,230,0 3/13/2014,HDTX,315,315,315,315,0 3/13/2014,HERO-R,1,1,1,1,0 3/13/2014,HEXA,3780,3780,3610,3690,767200 3/13/2014,HITS,335,335,335,335,0 3/13/2014,HOTL,160,161,160,161,8783100 3/13/2014,HRUM,2270,2315,2270,2315,4049000 3/13/2014,IATA,107,113,103,103,69568400 3/13/2014,IBST,5925,5925,5925,5925,0 3/13/2014,ICBP,11000,11125,10975,11025,3490800 3/13/2014,ICON,305,305,305,305,0 3/13/2014,IKBI,855,855,855,855,0 3/13/2014,INAF,168,173,168,172,4381900 3/13/2014,INCO,2580,2615,2570,2570,10857000 3/13/2014,INDF,7575,7700,7525,7700,19130500 3/13/2014,INDR,790,790,790,790,0 3/13/2014,INDY,600,615,600,605,6386000 3/13/2014,INKP,1485,1495,1470,1475,2315900 3/13/2014,INPP,172,172,172,172,0 3/13/2014,INRU,1000,1000,1000,1000,0 3/13/2014,INTA,275,281,273,275,6441900 3/13/2014,INTD,380,380,380,380,0 3/13/2014,INTP,22200,22300,21775,22200,2826100 3/13/2014,INVS,1500,1520,1495,1510,5015500 3/13/2014,INVS-W,1300,1300,1300,1300,0 3/13/2014,ISAT,3980,3990,3980,3985,2091700 3/13/2014,ISSP,170,179,165,175,47888900 3/13/2014,ITMA,13900,13900,13900,13900,0 3/13/2014,ITMG,24800,24950,24625,24900,1342000 3/13/2014,ITTG,82,82,82,82,0 3/13/2014,JECC,2800,2800,2800,2800,0 3/13/2014,JKSW,78,78,78,78,0 3/13/2014,JPFA,1635,1645,1605,1615,2086600 3/13/2014,JRPT,750,800,750,800,1363700 3/13/2014,JSMR,5500,5500,5425,5500,6211100 3/13/2014,JSPT,750,750,750,750,0 3/13/2014,JTPE,310,310,309,310,1131200 3/13/2014,KAEF,745,775,740,765,12025700 3/13/2014,KBLV-W2,440,440,440,440,0 3/13/2014,KICI,273,273,273,273,0 3/13/2014,KIJA,230,239,230,233,102515200 3/13/2014,KLBF,1415,1455,1415,1445,106096000 3/13/2014,KOIN,272,272,272,272,0 3/13/2014,KONI,250,250,250,250,0 3/13/2014,KPIG,1385,1385,1355,1375,497000 3/13/2014,KPIG-R,1,1,1,1,0 3/13/2014,KRAS,540,565,540,550,8893400 3/13/2014,KREN,394,394,393,394,3678800 3/13/2014,KREN-W,170,170,170,170,0 3/13/2014,LAMI,199,199,199,199,0 3/13/2014,LCGP,438,440,435,438,57020800 3/13/2014,LCGP-W,5,5,5,5,0 3/13/2014,LEAD,3225,3300,3225,3225,433900 3/13/2014,LMSH,7300,7300,7300,7300,0 3/13/2014,LPCK,7750,7825,7700,7750,710300 3/13/2014,LPGI,3000,3000,3000,3000,0 3/13/2014,LPIN,5275,5275,5275,5275,0 3/13/2014,LPKR,1090,1120,1085,1095,127709700 3/13/2014,LPPF,13200,13275,13100,13150,3640200 3/13/2014,LSIP,2195,2235,2140,2170,48658900 3/13/2014,MAIN,3580,3620,3550,3560,1761600 3/13/2014,MAMIP,600,600,600,600,0 3/13/2014,MAPI,6975,6975,6800,6925,736100 3/13/2014,MASA,327,331,325,329,7276400 3/13/2014,MAYA-R,1,1,1,1,0 3/13/2014,MBSS,1040,1040,1020,1025,1267400 3/13/2014,MDLN,438,445,438,440,46733300 3/13/2014,MEDC,2785,2810,2720,2810,2533700 3/13/2014,MERK,190000,192000,190000,190000,3500 3/13/2014,META,246,247,245,247,110693000 3/13/2014,MFMI,178,178,178,178,0 3/13/2014,MITI,63,66,60,63,11892300 3/13/2014,MKPI,11550,11600,11550,11600,381000 3/13/2014,MLBI,1079500,1079500,1079500,1079500,8400 3/13/2014,MLPL,430,433,427,430,19218400 3/13/2014,MLPT,1015,1015,1010,1015,8886300 3/13/2014,MNCN,2765,2850,2740,2760,11412000 3/13/2014,MPMX,1180,1195,1180,1185,2279600 3/13/2014,MPPA,2265,2340,2255,2305,95825200 3/13/2014,MRAT,470,470,470,470,0 3/13/2014,MREI,2575,2575,2575,2575,0 3/13/2014,MSKY,2410,2410,2355,2405,1124500 3/13/2014,MTDL,309,311,305,311,1192300 3/13/2014,MTSM,690,690,690,690,0 3/13/2014,MYRX,580,590,575,590,114134000 3/13/2014,MYTX,177,177,177,177,0 3/13/2014,NELY,155,155,155,155,0 3/13/2014,NIPS,295,299,293,293,2989300 3/13/2014,NIRO,261,263,261,262,90488600 3/13/2014,NISP-R,1,1,1,1,0 3/13/2014,NOBU,640,640,625,635,9984600 3/13/2014,NRCA,870,915,870,885,12676600 3/13/2014,OCAP,450,450,450,450,0 3/13/2014,OMRE,340,340,340,340,0 3/13/2014,PADI,1805,1810,1805,1810,10346700 3/13/2014,PANR,482,487,481,487,7484100 3/13/2014,PBRX,445,453,435,443,12602200 3/13/2014,PEGE,260,260,260,260,0 3/13/2014,PGAS,5000,5175,5000,5175,59734000 3/13/2014,PGLI,165,165,165,165,0 3/13/2014,PJAA,1245,1245,1245,1245,0 3/13/2014,PLAS,1355,1365,1355,1365,4877600 3/13/2014,PNBN,810,810,795,805,4520800 3/13/2014,PNBS,135,136,128,132,4141200 3/13/2014,PNBS-W,43,47,43,44,10628800 3/13/2014,PNIN,720,720,690,695,1022000 3/13/2014,PNLF,264,265,257,264,28919600 3/13/2014,PNLF-W,132,132,126,131,9532100 3/13/2014,PNSE,520,520,520,520,0 3/13/2014,POOL,5050,5050,5050,5050,0 3/13/2014,POOL-W,1,1,1,1,0 3/13/2014,PSAB,2985,2995,2975,2995,411000 3/13/2014,PSDN,180,180,180,180,0 3/13/2014,PSKT,700,700,700,700,0 3/13/2014,PTBA,9250,9425,9250,9375,1664700 3/13/2014,PTPP,1650,1695,1650,1665,18120700 3/13/2014,PTRO,1460,1475,1455,1470,377200 3/13/2014,PTSN,86,86,86,86,0 3/13/2014,PTSP,5500,5500,5500,5500,0 3/13/2014,PUDP,482,482,482,482,0 3/13/2014,PWON,373,381,373,378,97104000 3/13/2014,R-ABFII,20870,20870,20870,20870,0 3/13/2014,RALS,1390,1415,1380,1415,1320300 3/13/2014,RANC,655,675,655,665,3487600 3/13/2014,RBMS,99,107,93,94,4090900 3/13/2014,RDTX,4900,4900,4900,4900,0 3/13/2014,RELI,450,450,450,450,0 3/13/2014,RIMO,96,113,91,99,6546800 3/13/2014,ROTI,1150,1170,1150,1155,1186000 3/13/2014,RUIS,215,218,210,215,10651100 3/13/2014,SAFE,98,98,98,98,0 3/13/2014,SAME,2500,2525,2455,2505,4253300 3/13/2014,SCMA,2980,2990,2925,2955,5644900 3/13/2014,SCPI,29000,29000,29000,29000,0 3/13/2014,SGRO,2050,2055,2000,2055,1413800 3/13/2014,SIAP,179,179,179,179,0 3/13/2014,SIDO,870,880,860,860,19631500 3/13/2014,SILO,10700,10700,10100,10400,5146300 3/13/2014,SIMA,128,128,128,128,0 3/13/2014,SIMM,148,148,148,148,0 3/13/2014,SIMP,935,945,915,915,18200700 3/13/2014,SIPD,57,61,57,59,63449200 3/13/2014,SKBM,800,800,800,800,0 3/13/2014,SKLT,170,170,170,170,0 3/13/2014,SKYB,450,450,450,450,0 3/13/2014,SMBR,398,401,395,396,4358200 3/13/2014,SMCB,2550,2625,2550,2600,1253100 3/13/2014,SMDR,2830,2830,2830,2830,0 3/13/2014,SMGR,15000,15125,15000,15100,5830200 3/13/2014,SMMT,6000,6000,5925,5925,1879100 3/13/2014,SMRA,1100,1110,1075,1080,26278100 3/13/2014,SONA,4800,4800,4800,4800,0 3/13/2014,SQBB,10500,10500,10500,10500,0 3/13/2014,SQBI,305000,305000,305000,305000,0 3/13/2014,SRAJ,235,235,202,202,33859400 3/13/2014,SRIL,270,280,270,279,37250200 3/13/2014,SRSN,50,50,50,50,0 3/13/2014,SSIA,875,900,875,895,27224900 3/13/2014,SSMS,1035,1040,1025,1030,120113900 3/13/2014,SUGI,457,462,457,459,66683600 3/13/2014,SUGI-W,341,341,341,341,0 3/13/2014,SUPR,7600,8100,7575,8100,60500 3/13/2014,SUPR-W,2500,2500,2500,2500,0 3/13/2014,TAXI,1555,1615,1555,1615,21722200 3/13/2014,TBIG,6025,6100,6000,6025,2347200 3/13/2014,TBMS,8000,8000,8000,8000,0 3/13/2014,TELE,785,790,780,785,6182300 3/13/2014,TFCO,725,725,725,725,0 3/13/2014,TGKA,2250,2250,2250,2250,0 3/13/2014,TIFA,341,348,324,326,67798900 3/13/2014,TINS,1755,1795,1750,1760,6066800 3/13/2014,TIRA,1700,1700,1700,1700,0 3/13/2014,TKGA,2290,2290,2240,2240,177300 3/13/2014,TLKM,2170,2210,2170,2190,174546300 3/13/2014,TMAS,220,220,220,220,0 3/13/2014,TMPI,467,468,466,467,92645600 3/13/2014,TOBA,695,695,695,695,0 3/13/2014,TOTL,860,910,860,910,12475800 3/13/2014,TRAM,1755,1760,1740,1750,155442100 3/13/2014,TRIM,73,78,73,74,5107100 3/13/2014,TRIM-R,1,1,1,1,0 3/13/2014,TRIO,1380,1380,1380,1380,0 3/13/2014,TRIS,375,376,375,375,7716000 3/13/2014,TRIS-W,90,90,90,90,0 3/13/2014,TRUB,50,50,50,50,0 3/13/2014,TRUS,421,421,421,421,0 3/13/2014,TSPC,3375,3435,3350,3365,1091400 3/13/2014,TURI,665,670,665,670,1029600 3/13/2014,ULTJ,4155,4350,4130,4345,769400 3/13/2014,UNIC,1780,1780,1780,1780,0 3/13/2014,UNSP,50,67,50,67,400420200 3/13/2014,UNTR,19650,19800,19525,19800,1376400 3/13/2014,UNTX,3700,3700,3700,3700,0 3/13/2014,UNVR,29275,30575,29200,30300,4828700 3/13/2014,VIVA,316,327,314,326,80404200 3/13/2014,WEHA,263,269,262,269,10848200 3/13/2014,WIIM,845,845,830,835,517500 3/13/2014,WIKA,2250,2290,2250,2280,26652900 3/13/2014,WINS,750,750,735,740,1875100 3/13/2014,WSKT,740,755,740,745,47273400 3/13/2014,XIJI,635,635,635,635,0 3/13/2014,ZBRA,81,81,81,81,0
No comments:
Post a Comment