supported by rekomendasi saham
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume> 3/14/2014,AALI,26100,26300,25600,26075,2279900 3/14/2014,ABMM,2955,2955,2955,2955,0 3/14/2014,ACES,770,770,740,755,30087100 3/14/2014,ACST,2160,2250,2160,2250,333500 3/14/2014,ADES,2135,2170,2125,2155,217000 3/14/2014,ADHI,2780,3050,2760,3050,40102200 3/14/2014,ADMF,9450,9500,9400,9400,542600 3/14/2014,ADMG,217,220,215,220,1588800 3/14/2014,ADRO,970,985,955,970,38471900 3/14/2014,AGRO-R,1,1,1,1,0 3/14/2014,AHAP,180,180,180,180,0 3/14/2014,AISA,1960,1990,1930,1980,7793400 3/14/2014,AKKU,305,305,305,305,0 3/14/2014,AKPI,750,750,750,750,0 3/14/2014,AKRA,4645,4800,4575,4780,6495100 3/14/2014,AKSI,125,125,125,125,0 3/14/2014,ALDO,655,655,655,655,2103600 3/14/2014,ALKA,600,600,600,600,0 3/14/2014,ALTO,555,555,550,555,4147200 3/14/2014,ALTO-W,310,310,310,310,0 3/14/2014,AMAG,225,230,222,230,1300300 3/14/2014,AMFG,7100,7100,7100,7100,0 3/14/2014,ANJT,1620,1620,1620,1620,0 3/14/2014,ANTM,1100,1110,1085,1105,27448600 3/14/2014,APIC,510,520,510,515,8934000 3/14/2014,APLN,276,295,271,288,160790800 3/14/2014,ARGO,1150,1150,1150,1150,0 3/14/2014,ARII,700,710,695,710,5297100 3/14/2014,ARNA,840,850,835,840,2053300 3/14/2014,ASDM,720,720,720,720,0 3/14/2014,ASGR,1900,1980,1870,1960,193700 3/14/2014,ASIA,50,50,50,50,0 3/14/2014,ASII,7200,7800,7150,7800,116469800 3/14/2014,ASJT,400,400,400,400,0 3/14/2014,ASMI,464,467,464,465,4461600 3/14/2014,ASRI,610,640,600,635,246781300 3/14/2014,ASRM,1000,1000,1000,1000,0 3/14/2014,ASSA,289,291,284,290,9703500 3/14/2014,ATPK,255,255,255,255,0 3/14/2014,AUTO,4025,4025,3925,3970,2548300 3/14/2014,AUTO-R,1,1,1,1,0 3/14/2014,BABP,149,150,145,149,5996800 3/14/2014,BACA-R,1,1,1,1,0 3/14/2014,BAEK,2000,2000,2000,2000,0 3/14/2014,BAJA,1355,1395,1345,1385,8104300 3/14/2014,BALI,750,750,750,750,1302900 3/14/2014,BALI-W,800,1100,800,915,1214700 3/14/2014,BBCA,10325,11125,10250,11075,39728500 3/14/2014,BBKP,620,640,610,635,9211500 3/14/2014,BBKP-R,1,1,1,1,0 3/14/2014,BBLD,930,930,930,930,0 3/14/2014,BBMD,1710,1725,1690,1725,4764100 3/14/2014,BBNI,4790,5325,4790,5175,66178200 3/14/2014,BBNP,1480,1480,1480,1480,0 3/14/2014,BBNP-R,1,1,1,1,0 3/14/2014,BBRI,9150,10500,9150,10300,83754200 3/14/2014,BBTN,1230,1325,1215,1300,132947500 3/14/2014,BCIC,50,50,50,50,0 3/14/2014,BCIP,491,495,490,495,14416400 3/14/2014,BDMN,4220,4345,4175,4300,7252800 3/14/2014,BEST,685,685,625,675,31115500 3/14/2014,BFIN,2190,2200,2190,2200,400000 3/14/2014,BHIT,342,343,336,340,10996600 3/14/2014,BIMA,700,700,700,700,0 3/14/2014,BIPI,108,108,105,107,49427700 3/14/2014,BIPP-W,42,42,42,42,0 3/14/2014,BISI,650,680,640,665,2564000 3/14/2014,BJBR,1035,1050,1020,1045,17652900 3/14/2014,BJTM,465,470,463,470,13465100 3/14/2014,BKDP,69,69,69,69,0 3/14/2014,BKSL,186,191,182,190,246289900 3/14/2014,BKSW,425,425,425,425,0 3/14/2014,BKSW-R,1,1,1,1,0 3/14/2014,BLTA,196,196,196,196,0 3/14/2014,BMRI,9200,10250,9150,10150,94872200 3/14/2014,BMTR,2320,2375,2295,2360,11139500 3/14/2014,BNGA,1035,1080,1010,1075,2333700 3/14/2014,BNII-R,1,1,1,1,0 3/14/2014,BORN,148,148,141,141,9024100 3/14/2014,BPFI,420,420,420,420,0 3/14/2014,BRAM,2150,2150,2150,2150,0 3/14/2014,BRAU,184,184,173,176,17167400 3/14/2014,BRMS,242,242,229,240,14673500 3/14/2014,BRPT,351,351,349,351,867100 3/14/2014,BSDE,1655,1700,1615,1690,46903100 3/14/2014,BSWD,2030,2030,2030,2030,0 3/14/2014,BTEK,1465,1465,1420,1420,2214900 3/14/2014,BTON,600,600,600,600,0 3/14/2014,BTPN,4455,4890,4455,4850,2160000 3/14/2014,BUMI,330,330,310,311,187778200 3/14/2014,BUVA,600,600,600,600,0 3/14/2014,BWPT,1315,1340,1305,1330,21019800 3/14/2014,CASS,940,950,940,950,368700 3/14/2014,CFIN,435,435,432,435,691000 3/14/2014,CFIN-W,26,28,25,27,12786900 3/14/2014,CITA,940,940,940,940,0 3/14/2014,CKRA,208,208,208,208,0 3/14/2014,CMNP,3310,3370,3270,3330,586900 3/14/2014,CMPP,585,585,585,585,0 3/14/2014,CNKO,241,242,230,234,23496400 3/14/2014,CNTB,5000,5000,5000,5000,0 3/14/2014,CNTX,7400,7400,7400,7400,0 3/14/2014,COWL,520,525,515,520,24034500 3/14/2014,COWL-R,1,1,1,1,0 3/14/2014,CPGT,257,257,250,250,1774000 3/14/2014,CPIN,4170,4300,4125,4300,15551600 3/14/2014,CPRO,50,50,50,50,0 3/14/2014,CTRA,1060,1150,1045,1135,40263800 3/14/2014,CTRP,800,850,800,850,17949600 3/14/2014,CTRS,2210,2300,2170,2260,1696600 3/14/2014,DAVO,50,50,50,50,0 3/14/2014,DEFI,1170,1170,1170,1170,0 3/14/2014,DGIK,170,175,165,174,9196000 3/14/2014,DILD,420,435,415,432,34690000 3/14/2014,DKFT,397,397,397,397,0 3/14/2014,DKFT-W,142,142,142,142,0 3/14/2014,DOID,104,104,100,100,18124700 3/14/2014,DSNG,2740,2750,2740,2750,1590800 3/14/2014,DSSA,12900,12900,12900,12900,0 3/14/2014,DUTI,4200,4200,4200,4200,0 3/14/2014,DYAN,235,241,234,238,3128500 3/14/2014,ELSA,433,460,429,456,30147600 3/14/2014,EMDE,112,112,112,112,0 3/14/2014,EMTK,5550,5800,5550,5800,67300 3/14/2014,ENRG,99,101,94,95,440662300 3/14/2014,EPMT,3700,3700,3700,3700,0 3/14/2014,ERAA,1560,1575,1520,1560,7297500 3/14/2014,ERTX,310,310,310,310,0 3/14/2014,ESTI,219,219,219,219,0 3/14/2014,EXCL,4380,4410,4370,4405,1790900 3/14/2014,FAST,2480,2480,2480,2480,0 3/14/2014,FISH,1900,1900,1900,1900,0 3/14/2014,FMII,436,436,435,435,760000 3/14/2014,GAMA,55,56,54,55,15119500 3/14/2014,GAMA-W,20,20,20,20,0 3/14/2014,GDYR,19000,19000,19000,19000,0 3/14/2014,GGRM,47500,49150,47275,49000,1637500 3/14/2014,GIAA,485,486,483,484,639900 3/14/2014,GJTL,2345,2475,2265,2475,4174600 3/14/2014,GMCW,860,860,860,860,0 3/14/2014,GMTD,5200,5200,5200,5200,0 3/14/2014,GOLD,370,370,370,370,0 3/14/2014,GSMF,97,97,97,97,0 3/14/2014,GTBO,700,700,685,700,1130200 3/14/2014,GZCO,118,119,114,118,4243000 3/14/2014,HADE,50,50,50,50,0 3/14/2014,HDFA,230,230,230,230,0 3/14/2014,HDTX,315,315,315,315,0 3/14/2014,HERO-R,1,1,1,1,0 3/14/2014,HEXA,3660,3660,3625,3660,187000 3/14/2014,HITS,335,335,335,335,0 3/14/2014,HOTL,160,161,160,160,6164100 3/14/2014,HRUM,2300,2305,2270,2270,4414200 3/14/2014,IATA,102,106,100,101,27116300 3/14/2014,IBST,5925,5925,5925,5925,0 3/14/2014,ICBP,10900,11200,10850,11100,3907700 3/14/2014,ICON,305,305,305,305,0 3/14/2014,IIKP,1600,1600,1600,1600,0 3/14/2014,IKAI,115,115,115,115,0 3/14/2014,IKBI,855,855,855,855,0 3/14/2014,IMAS,5150,5150,5150,5150,58500 3/14/2014,INCO,2560,2570,2510,2540,22963200 3/14/2014,INDF,7525,7750,7500,7750,10767900 3/14/2014,INDY,600,610,600,610,3275700 3/14/2014,INKP,1470,1475,1430,1470,5744700 3/14/2014,INPP,172,172,172,172,0 3/14/2014,INRU,1000,1000,1000,1000,0 3/14/2014,INTA,274,275,270,275,1048800 3/14/2014,INTD,380,380,380,380,0 3/14/2014,INTP,22200,24400,21550,24000,9773800 3/14/2014,INVS,1500,1530,1485,1505,17410000 3/14/2014,INVS-W,1300,1300,1300,1300,0 3/14/2014,ISAT,3970,4000,3970,4000,701400 3/14/2014,ISSP,175,179,172,176,34297200 3/14/2014,ITMA,13900,13900,13900,13900,0 3/14/2014,ITMG,24700,24700,24300,24300,1801400 3/14/2014,ITTG,82,82,82,82,0 3/14/2014,JECC,2800,2800,2800,2800,0 3/14/2014,JKSW,78,78,78,78,0 3/14/2014,JPFA,1610,1635,1580,1620,3008300 3/14/2014,JPRS,279,287,279,287,1268700 3/14/2014,JRPT,790,790,750,765,1304300 3/14/2014,JSMR,5450,5800,5400,5800,20797500 3/14/2014,JSPT,750,750,750,750,0 3/14/2014,KAEF,765,785,750,780,9611200 3/14/2014,KBLM,158,158,158,158,0 3/14/2014,KBLV-W2,440,440,440,440,0 3/14/2014,KICI,273,273,273,273,0 3/14/2014,KIJA,231,240,225,238,127447400 3/14/2014,KLBF,1435,1475,1415,1475,130751200 3/14/2014,KOIN,272,272,272,272,0 3/14/2014,KONI,250,250,250,250,0 3/14/2014,KPIG-R,1,1,1,1,0 3/14/2014,KRAS,550,555,535,550,9121600 3/14/2014,KREN,394,394,394,394,3053000 3/14/2014,KREN-W,170,170,170,170,0 3/14/2014,LCGP,437,438,430,430,53369900 3/14/2014,LCGP-W,5,5,5,5,0 3/14/2014,LEAD,3250,3250,3225,3250,160800 3/14/2014,LION,12200,12200,12200,12200,0 3/14/2014,LMPI,206,219,200,201,2614600 3/14/2014,LPCK,7700,7875,7425,7775,1401000 3/14/2014,LPGI,3000,3000,3000,3000,0 3/14/2014,LPIN,5275,5275,5275,5275,0 3/14/2014,LPKR,1100,1145,1085,1135,154029300 3/14/2014,LPPF,13050,13125,12975,13100,8298900 3/14/2014,LPPS,200,200,200,200,0 3/14/2014,LSIP,2150,2250,2130,2245,49581000 3/14/2014,LTLS,740,755,740,755,999100 3/14/2014,MAIN,3500,3595,3415,3595,2934900 3/14/2014,MAMI,50,50,50,50,0 3/14/2014,MAMIP,600,600,600,600,0 3/14/2014,MAPI,6800,7025,6750,6975,2350200 3/14/2014,MASA,327,327,324,327,837500 3/14/2014,MAYA-R,1,1,1,1,0 3/14/2014,MDLN,440,440,432,438,32486700 3/14/2014,MDRN,635,635,620,620,559200 3/14/2014,MEDC,2790,2825,2770,2825,869500 3/14/2014,META,247,247,242,246,110405000 3/14/2014,MKPI,11700,12350,11700,12350,150500 3/14/2014,MLBI,1079500,1079500,1079500,1079500,0 3/14/2014,MLPL,425,429,420,425,15089100 3/14/2014,MLPT,1015,1015,1015,1015,9854600 3/14/2014,MNCN,2720,2725,2630,2660,18675400 3/14/2014,MPMX,1175,1200,1170,1185,2080800 3/14/2014,MPPA,2295,2425,2280,2395,50234700 3/14/2014,MREI,2575,2575,2575,2575,0 3/14/2014,MSKY,2420,2420,2355,2405,732300 3/14/2014,MTDL,311,320,303,315,1346800 3/14/2014,MTSM,690,690,690,690,0 3/14/2014,MYOR,30000,30400,30000,30325,30900 3/14/2014,MYRX,590,590,580,585,34376700 3/14/2014,NELY,155,155,155,155,0 3/14/2014,NIRO,261,263,260,263,90121300 3/14/2014,NISP-R,1,1,1,1,0 3/14/2014,NOBU,635,645,635,645,10547300 3/14/2014,NRCA,880,910,870,905,15277400 3/14/2014,OCAP,450,450,450,450,0 3/14/2014,OKAS,148,148,148,148,0 3/14/2014,OMRE,340,340,340,340,0 3/14/2014,PADI,1805,1810,1800,1810,15549100 3/14/2014,PALM,390,405,390,400,1382900 3/14/2014,PANR,484,489,484,489,5674600 3/14/2014,PBRX,443,443,435,437,3416500 3/14/2014,PDES,216,216,216,216,0 3/14/2014,PEGE,260,260,260,260,0 3/14/2014,PGAS,5125,5275,5100,5275,47580100 3/14/2014,PGLI,165,165,165,165,0 3/14/2014,PLAS,1355,1370,1350,1370,5766100 3/14/2014,PLIN,2200,2200,2200,2200,0 3/14/2014,PNBN,810,820,795,810,12141400 3/14/2014,PNBS,130,133,128,130,3891900 3/14/2014,PNBS-W,43,45,41,42,11335100 3/14/2014,PNIN,730,730,690,690,764700 3/14/2014,PNLF,261,266,258,265,20978100 3/14/2014,PNLF-W,131,132,127,132,6986900 3/14/2014,PNSE,520,520,520,520,0 3/14/2014,POOL,5050,5050,5050,5050,0 3/14/2014,POOL-W,1,1,1,1,0 3/14/2014,PSAB,2995,2995,2930,2995,420500 3/14/2014,PSDN,180,180,180,180,0 3/14/2014,PSKT,700,700,700,700,0 3/14/2014,PTBA,9250,9400,9225,9250,3887800 3/14/2014,PTIS,1000,1000,1000,1000,0 3/14/2014,PTPP,1640,1830,1640,1825,40054000 3/14/2014,PTRO,1450,1460,1440,1455,425800 3/14/2014,PTSP,5500,5500,5500,5500,0 3/14/2014,PWON,372,378,372,378,38019600 3/14/2014,R-ABFII,20870,20870,20870,20870,0 3/14/2014,RALS,1410,1430,1370,1430,1566100 3/14/2014,RANC,660,690,660,665,4660400 3/14/2014,RDTX,4900,4900,4900,4900,0 3/14/2014,RELI,450,450,450,450,0 3/14/2014,ROTI,1155,1160,1145,1150,2071800 3/14/2014,SAFE,98,98,98,98,0 3/14/2014,SAME,2500,2515,2495,2510,4061800 3/14/2014,SCBD,3000,3000,3000,3000,0 3/14/2014,SCMA,2955,3250,2865,3050,15238700 3/14/2014,SCPI,29000,29000,29000,29000,0 3/14/2014,SGRO,2040,2055,2000,2030,510800 3/14/2014,SHID,330,330,330,330,0 3/14/2014,SIAP,179,179,179,179,0 3/14/2014,SIDO,860,875,840,870,47781500 3/14/2014,SILO,10400,10400,9550,10300,10290600 3/14/2014,SIMA,128,128,128,128,0 3/14/2014,SIMM,148,148,148,148,0 3/14/2014,SIMP,915,940,895,940,9798100 3/14/2014,SIPD,58,61,57,58,41672700 3/14/2014,SKBM,800,800,800,800,0 3/14/2014,SKLT,170,170,170,170,0 3/14/2014,SKYB,450,450,450,450,0 3/14/2014,SMBR,397,404,392,404,8242600 3/14/2014,SMCB,2600,2930,2565,2790,6681400 3/14/2014,SMGR,15000,16100,14750,16000,24358000 3/14/2014,SMMT,5925,5975,5900,5950,1543800 3/14/2014,SMRA,1060,1130,1050,1120,36071600 3/14/2014,SONA,4800,4800,4800,4800,0 3/14/2014,SPMA,219,230,205,205,9433700 3/14/2014,SQBB,10500,10500,10500,10500,0 3/14/2014,SQBI,305000,305000,305000,305000,0 3/14/2014,SRIL,270,281,270,281,18676000 3/14/2014,SSIA,875,895,865,895,43966700 3/14/2014,SSMS,1025,1065,1015,1065,254065600 3/14/2014,SUGI,459,462,455,457,59187100 3/14/2014,SUGI-W,341,341,341,341,0 3/14/2014,SULI,71,71,71,71,0 3/14/2014,SUPR,8100,8600,8075,8600,130000 3/14/2014,SUPR-W,2500,2500,2500,2500,0 3/14/2014,TAXI,1610,1610,1580,1590,14400700 3/14/2014,TBIG,6000,6125,5950,6100,6078200 3/14/2014,TBMS,8000,8000,8000,8000,0 3/14/2014,TELE,780,780,770,780,8399200 3/14/2014,TFCO,725,725,725,725,0 3/14/2014,TGKA,2250,2250,2250,2250,0 3/14/2014,TIFA,325,329,317,328,7934200 3/14/2014,TINS,1755,1775,1720,1720,10903400 3/14/2014,TIRA,1700,1700,1700,1700,0 3/14/2014,TKGA,2245,2275,2245,2275,227300 3/14/2014,TLKM,2170,2280,2160,2280,243934500 3/14/2014,TMPI,467,467,463,463,81593900 3/14/2014,TOTL,905,960,890,960,22705400 3/14/2014,TOTO,7600,7650,7200,7650,35300 3/14/2014,TOWR,3610,3700,3415,3700,532400 3/14/2014,TPMA,275,275,275,275,0 3/14/2014,TRAM,1750,1750,1730,1740,150078800 3/14/2014,TRIM-R,1,1,1,1,0 3/14/2014,TRIO,1380,1380,1380,1380,0 3/14/2014,TRIS,375,375,374,375,5868500 3/14/2014,TRIS-W,90,90,90,90,0 3/14/2014,TRST,305,305,305,305,850000 3/14/2014,TRUB,50,50,50,50,0 3/14/2014,TRUS,421,421,421,421,0 3/14/2014,TSPC,3375,3430,3375,3400,564200 3/14/2014,ULTJ,4345,4350,4260,4300,175000 3/14/2014,UNIC,1780,1780,1780,1780,0 3/14/2014,UNSP,68,82,59,60,1025818700 3/14/2014,UNTR,19500,20300,19475,20225,3458900 3/14/2014,UNTX,3700,3700,3700,3700,0 3/14/2014,UNVR,30000,31350,29625,30875,3095900 3/14/2014,VIVA,325,330,318,327,35294800 3/14/2014,VOKS,940,1045,940,1000,1146000 3/14/2014,WEHA,266,272,266,272,6850200 3/14/2014,WIIM,830,835,820,835,2469200 3/14/2014,WIKA,2250,2500,2240,2490,79684000 3/14/2014,WSKT,735,805,735,800,173513200 3/14/2014,XCID,100,100,100,100,0 3/14/2014,ZBRA,81,81,81,81,0
No comments:
Post a Comment