supported by rekomendasi saham
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume> 3/17/2014,AALI,26325,26500,25850,26150,2683000 3/17/2014,ABDA,4400,4400,4400,4400,0 3/17/2014,ABMM,2955,2955,2955,2955,0 3/17/2014,ACES,760,810,740,790,74652300 3/17/2014,ACST,2250,2280,2250,2250,433700 3/17/2014,ADES,2155,2215,2140,2140,906500 3/17/2014,ADHI,3070,3110,2870,3020,50939800 3/17/2014,ADMG,220,229,220,225,4710600 3/17/2014,ADRO,975,990,965,980,43667500 3/17/2014,AGRO-R,1,1,1,1,0 3/17/2014,AHAP,180,180,180,180,0 3/17/2014,AISA,1990,2015,1965,2000,13561200 3/17/2014,AKKU,305,305,305,305,0 3/17/2014,AKPI,750,750,750,750,0 3/17/2014,AKRA,4780,5200,4775,5050,11863000 3/17/2014,AKSI,125,125,125,125,0 3/17/2014,ALDO,655,655,650,650,5141700 3/17/2014,ALKA,600,600,600,600,0 3/17/2014,ALTO,550,555,550,550,1207500 3/17/2014,ALTO-W,310,310,310,310,0 3/17/2014,AMFG,7025,7100,7000,7100,82500 3/17/2014,AMRT,515,545,505,520,2173100 3/17/2014,ANJT,1620,1620,1620,1620,0 3/17/2014,ANTM,1055,1115,1055,1100,35177100 3/17/2014,APIC,515,515,510,510,6146600 3/17/2014,APLN,290,302,287,298,224894300 3/17/2014,ARGO,1150,1150,1150,1150,0 3/17/2014,ARII,710,710,710,710,4221500 3/17/2014,ARNA,840,850,825,835,5382200 3/17/2014,ASDM,720,720,720,720,0 3/17/2014,ASGR,1960,1960,1900,1925,1571900 3/17/2014,ASIA,50,50,50,50,0 3/17/2014,ASII,7800,7975,7700,7925,142628600 3/17/2014,ASJT,400,400,400,400,0 3/17/2014,ASMI,465,466,463,463,3915200 3/17/2014,ASRI,645,670,640,660,294121700 3/17/2014,ASRM,1000,1000,1000,1000,0 3/17/2014,ATPK,255,255,255,255,0 3/17/2014,AUTO,3970,4085,3960,4010,2857500 3/17/2014,AUTO-R,1,1,1,1,0 3/17/2014,BABP,149,149,144,148,5757100 3/17/2014,BACA-R,1,1,1,1,0 3/17/2014,BAEK,2000,2000,2000,2000,0 3/17/2014,BAJA,1385,1450,1385,1445,15740300 3/17/2014,BALI-W,950,1000,845,910,581200 3/17/2014,BAYU,436,436,436,436,0 3/17/2014,BBCA,11075,11075,10750,10950,27544800 3/17/2014,BBKP,640,675,635,665,43351100 3/17/2014,BBKP-R,1,1,1,1,0 3/17/2014,BBLD,930,930,930,930,0 3/17/2014,BBMD,1730,1755,1730,1755,6318700 3/17/2014,BBNI,5225,5300,4980,5150,77354800 3/17/2014,BBNP,1480,1480,1480,1480,0 3/17/2014,BBNP-R,1,1,1,1,0 3/17/2014,BBRI,10300,10300,9750,10000,67764500 3/17/2014,BBTN,1300,1335,1265,1295,98511000 3/17/2014,BCIC,50,50,50,50,0 3/17/2014,BCIP,495,515,494,499,14183900 3/17/2014,BDMN,4350,4400,4250,4390,10395600 3/17/2014,BEST,685,725,680,705,83941100 3/17/2014,BHIT,340,345,330,335,16092200 3/17/2014,BIMA,700,700,700,700,0 3/17/2014,BIPI,107,108,106,106,8659300 3/17/2014,BISI,670,670,650,650,2025000 3/17/2014,BJBR,1060,1070,1040,1040,37124400 3/17/2014,BJTM,470,482,469,470,41881500 3/17/2014,BKSL,192,201,188,198,453735900 3/17/2014,BKSW-R,1,1,1,1,0 3/17/2014,BLTA,196,196,196,196,0 3/17/2014,BMRI,10000,10150,9725,9975,56716900 3/17/2014,BMSR,180,180,180,180,0 3/17/2014,BMTR,2370,2390,2365,2385,14178200 3/17/2014,BNGA,1075,1090,1050,1085,1817900 3/17/2014,BNII-R,1,1,1,1,0 3/17/2014,BNLI,1320,1345,1290,1305,1049000 3/17/2014,BORN,141,144,140,142,8547500 3/17/2014,BPFI,420,420,420,420,0 3/17/2014,BRAU,175,186,173,181,40512600 3/17/2014,BRMS,240,240,233,234,13527800 3/17/2014,BRPT,351,351,348,349,1029600 3/17/2014,BSDE,1700,1750,1690,1710,104512300 3/17/2014,BSWD,2030,2030,2030,2030,0 3/17/2014,BTEK,1420,1420,1380,1380,5309600 3/17/2014,BTPN,4875,5100,4850,4930,1004700 3/17/2014,BULL,50,50,50,50,0 3/17/2014,BUMI,309,322,308,314,147069000 3/17/2014,BWPT,1350,1350,1305,1310,16954100 3/17/2014,CFIN,435,444,435,439,2003300 3/17/2014,CITA,940,940,940,940,0 3/17/2014,CKRA,208,208,208,208,0 3/17/2014,CMNP,3325,3365,3280,3325,2075600 3/17/2014,CMPP,585,585,585,585,0 3/17/2014,CNKO,234,235,194,210,52747800 3/17/2014,CNTB,5000,5000,5000,5000,0 3/17/2014,COWL,520,535,520,525,25077400 3/17/2014,COWL-R,1,1,1,1,0 3/17/2014,CPGT,251,251,245,248,2794500 3/17/2014,CPIN,4325,4500,4250,4350,21239900 3/17/2014,CTBN,4600,4600,4600,4600,0 3/17/2014,CTRA,1140,1215,1140,1205,68174300 3/17/2014,CTRP,850,895,845,875,33533700 3/17/2014,CTRS,2310,2355,2260,2330,5040700 3/17/2014,DAVO,50,50,50,50,0 3/17/2014,DEFI,1170,1170,1170,1170,0 3/17/2014,DGIK,174,178,170,172,3385100 3/17/2014,DILD,435,467,430,465,45887200 3/17/2014,DKFT,397,397,397,397,0 3/17/2014,DKFT-W,142,142,142,142,0 3/17/2014,DLTA,345000,345000,345000,345000,0 3/17/2014,DOID,100,101,98,100,19644400 3/17/2014,DSNG,2750,2760,2740,2760,975900 3/17/2014,DUTI,4200,4200,4200,4200,0 3/17/2014,DYAN,238,246,236,244,3898500 3/17/2014,ECII,2860,2905,2860,2900,249600 3/17/2014,ELSA,460,460,445,453,28814400 3/17/2014,ENRG,96,98,93,94,235843300 3/17/2014,ERAA,1570,1615,1565,1610,37832100 3/17/2014,ERTX,310,310,310,310,0 3/17/2014,ESTI,219,219,219,219,0 3/17/2014,EXCL,4420,4420,4350,4380,2364400 3/17/2014,FAST,2450,2480,2450,2480,365100 3/17/2014,FISH,1900,1900,1900,1900,0 3/17/2014,FMII,438,440,438,440,1030000 3/17/2014,GAMA,55,56,53,54,9370400 3/17/2014,GAMA-W,20,20,20,20,0 3/17/2014,GGRM,49000,49275,48250,48275,1015800 3/17/2014,GIAA,481,485,479,483,3459400 3/17/2014,GJTL,2450,2495,2425,2475,2354400 3/17/2014,GMCW,860,860,860,860,0 3/17/2014,GTBO,695,710,690,695,1247700 3/17/2014,GZCO,119,126,119,119,6478200 3/17/2014,HADE,50,50,50,50,0 3/17/2014,HDFA,230,230,230,230,0 3/17/2014,HDTX,315,315,315,315,0 3/17/2014,HERO-R,1,1,1,1,0 3/17/2014,HEXA,3665,3695,3650,3695,485100 3/17/2014,HITS,335,335,335,335,0 3/17/2014,HOTL,161,161,160,161,7186600 3/17/2014,HRUM,2280,2315,2270,2290,6357900 3/17/2014,IATA,100,102,96,96,19347500 3/17/2014,ICBP,11250,11300,10950,11150,6072700 3/17/2014,IIKP,1600,1600,1600,1600,0 3/17/2014,IKBI,855,855,855,855,0 3/17/2014,IMAS,5150,5150,5100,5150,347600 3/17/2014,INAF,173,182,170,176,9629100 3/17/2014,INCO,2535,2650,2530,2540,29349300 3/17/2014,INDF,7700,7800,7550,7675,11899600 3/17/2014,INDY,610,620,595,595,14860500 3/17/2014,INKP,1470,1510,1465,1475,7344200 3/17/2014,INPP,172,172,172,172,0 3/17/2014,INTD,380,380,380,380,0 3/17/2014,INTP,24500,27300,24100,24500,10097400 3/17/2014,INVS,1530,1700,1485,1510,10355000 3/17/2014,INVS-W,1300,1300,1300,1300,0 3/17/2014,IPOL,102,103,100,102,4245800 3/17/2014,ISAT,4000,4045,3980,4020,1108300 3/17/2014,ISSP,176,181,176,179,38849900 3/17/2014,ITMA,13900,13900,13900,13900,0 3/17/2014,ITMG,24300,24575,24075,24200,2370000 3/17/2014,ITTG,82,82,82,82,0 3/17/2014,JIHD,1625,1750,1625,1750,3349500 3/17/2014,JPFA,1620,1705,1615,1650,11650400 3/17/2014,JPRS,288,294,287,287,6129700 3/17/2014,JRPT,765,790,765,790,3462700 3/17/2014,JSMR,5900,6025,5725,5950,40165400 3/17/2014,JSPT,750,750,750,750,0 3/17/2014,KAEF,785,850,780,835,20713500 3/17/2014,KBLM,158,158,158,158,0 3/17/2014,KBLV-W2,440,440,440,440,0 3/17/2014,KIJA,240,266,238,262,456625200 3/17/2014,KKGI,1755,1755,1710,1750,206200 3/17/2014,KLBF,1470,1495,1445,1490,142054100 3/17/2014,KOIN,272,272,272,272,0 3/17/2014,KONI,250,250,250,250,0 3/17/2014,KPIG,1390,1390,1375,1375,691500 3/17/2014,KPIG-R,1,1,1,1,0 3/17/2014,KRAS,550,580,540,565,22992700 3/17/2014,KREN,395,395,394,394,2260300 3/17/2014,LCGP,431,436,424,424,49300500 3/17/2014,LCGP-W,5,5,5,5,0 3/17/2014,LEAD,3300,3575,3300,3400,5845000 3/17/2014,LION,12200,12200,12200,12200,0 3/17/2014,LPCK,7925,8050,7725,7800,1966800 3/17/2014,LPGI,3000,3000,3000,3000,0 3/17/2014,LPIN,5275,5275,5275,5275,0 3/17/2014,LPKR,1150,1245,1145,1245,170179900 3/17/2014,LPPF,13200,13600,13200,13450,6150200 3/17/2014,LSIP,2250,2330,2225,2300,60111800 3/17/2014,LTLS,755,760,750,755,465200 3/17/2014,MAIN,3600,3700,3600,3620,2530900 3/17/2014,MAMI,50,50,50,50,0 3/17/2014,MAMIP,600,600,600,600,0 3/17/2014,MAPI,7000,7100,6925,6950,3413400 3/17/2014,MAYA-R,1,1,1,1,0 3/17/2014,MBSS,1020,1050,1000,1005,648100 3/17/2014,MDLN,438,444,434,441,44226500 3/17/2014,MDRN,630,630,620,625,622700 3/17/2014,MEDC,2825,2830,2770,2800,4815200 3/17/2014,META,247,250,244,244,64333400 3/17/2014,MFMI,166,166,166,166,0 3/17/2014,MITI,63,66,61,64,7930400 3/17/2014,MLPL,428,445,428,439,36475500 3/17/2014,MLPT,1015,1015,1015,1015,7280600 3/17/2014,MNCN,2660,2685,2515,2565,20382800 3/17/2014,MPMX,1190,1255,1190,1220,10795200 3/17/2014,MPPA,2410,2535,2410,2500,61569900 3/17/2014,MREI,2575,2575,2575,2575,0 3/17/2014,MSKY,2425,2425,2390,2400,1311200 3/17/2014,MTLA,450,475,450,460,1287700 3/17/2014,MTSM,690,690,690,690,0 3/17/2014,MYOR,30325,31000,30200,30200,26400 3/17/2014,MYRX,590,600,585,600,55581000 3/17/2014,MYTX,197,197,197,197,0 3/17/2014,NIRO,262,263,262,262,92879900 3/17/2014,NIRO-W,137,137,137,137,0 3/17/2014,NISP-R,1,1,1,1,0 3/17/2014,NOBU,645,650,640,650,6129100 3/17/2014,NRCA,910,935,910,920,13356200 3/17/2014,OCAP,450,450,450,450,0 3/17/2014,OKAS,148,148,148,148,0 3/17/2014,OMRE,340,340,340,340,0 3/17/2014,PADI,1815,1830,1815,1815,11678100 3/17/2014,PANR,489,491,486,488,4579700 3/17/2014,PANS,4475,4500,4425,4500,92500 3/17/2014,PBRX,437,441,430,431,4706100 3/17/2014,PDES,216,216,216,216,0 3/17/2014,PEGE,260,260,260,260,0 3/17/2014,PGAS,5300,5350,5225,5300,31645400 3/17/2014,PLAS,1370,1375,1365,1365,4516600 3/17/2014,PNBN,820,850,810,810,19734100 3/17/2014,PNBS,132,133,128,130,5242400 3/17/2014,PNBS-W,42,44,40,41,9462600 3/17/2014,PNIN,700,710,685,705,4043700 3/17/2014,PNLF,265,273,264,269,50039500 3/17/2014,PNLF-W,132,140,132,137,31118200 3/17/2014,POOL,5050,5050,5050,5050,0 3/17/2014,POOL-W,1,1,1,1,0 3/17/2014,PSAB,2985,2985,2975,2985,451200 3/17/2014,PSDN,180,180,180,180,0 3/17/2014,PSKT,700,700,700,700,0 3/17/2014,PTBA,9350,9400,9250,9275,3970400 3/17/2014,PTIS,1000,1000,1000,1000,0 3/17/2014,PTPP,1845,1850,1785,1810,46236500 3/17/2014,PTRO,1460,1475,1450,1460,536200 3/17/2014,PWON,379,390,378,386,93296500 3/17/2014,R-ABFII,20870,20870,20870,20870,0 3/17/2014,RALS,1430,1430,1375,1380,1117300 3/17/2014,RANC,680,700,660,685,4851500 3/17/2014,RDTX,4900,4900,4900,4900,0 3/17/2014,RELI,450,450,450,450,0 3/17/2014,ROTI,1160,1170,1150,1150,1978500 3/17/2014,SAFE,98,98,98,98,0 3/17/2014,SAME,2510,2530,2510,2530,4221900 3/17/2014,SCBD,3000,3000,3000,3000,0 3/17/2014,SCMA,3080,3170,2955,3115,7296200 3/17/2014,SCPI,29000,29000,29000,29000,0 3/17/2014,SDMU,372,377,372,375,1201000 3/17/2014,SGRO,2030,2050,1980,2000,1206700 3/17/2014,SIAP,179,179,179,179,0 3/17/2014,SIDO,870,875,845,845,31961100 3/17/2014,SILO,10300,10600,10100,10400,9730100 3/17/2014,SIMA,128,128,128,128,0 3/17/2014,SIMM,148,148,148,148,0 3/17/2014,SIMP,940,950,925,925,25752200 3/17/2014,SIPD,58,59,58,58,21047200 3/17/2014,SKBM,800,800,800,800,0 3/17/2014,SKLT,170,170,170,170,0 3/17/2014,SKYB,450,450,450,450,0 3/17/2014,SMBR,405,462,405,460,74649000 3/17/2014,SMCB,2790,2900,2790,2790,14260000 3/17/2014,SMDR,2835,2835,2835,2835,0 3/17/2014,SMGR,16400,17400,16350,16500,47918900 3/17/2014,SMMT,5950,5950,5875,5900,966100 3/17/2014,SMRA,1140,1170,1130,1150,53896700 3/17/2014,SOBI,2000,2000,2000,2000,0 3/17/2014,SONA,4800,4800,4800,4800,0 3/17/2014,SQBB,10500,10500,10500,10500,0 3/17/2014,SQBI,305000,305000,305000,305000,0 3/17/2014,SRIL,291,291,275,275,20298000 3/17/2014,SSIA,910,1075,905,1060,150254600 3/17/2014,SSMS,1065,1105,1055,1085,155462600 3/17/2014,STTP,2400,2400,2400,2400,0 3/17/2014,SUGI,457,461,455,455,84707900 3/17/2014,SUGI-W,341,341,341,341,0 3/17/2014,SUPR,8800,9000,8800,8850,66100 3/17/2014,SUPR-W,2500,2500,2500,2500,0 3/17/2014,TAXI,1595,1605,1575,1585,10826700 3/17/2014,TBIG,6100,6150,6000,6100,2852200 3/17/2014,TBMS,8000,8000,8000,8000,0 3/17/2014,TCID,16000,16000,16000,16000,0 3/17/2014,TELE,780,790,775,780,8989200 3/17/2014,TGKA,2250,2250,2250,2250,0 3/17/2014,TIFA,328,333,295,296,55537800 3/17/2014,TINS,1735,1755,1715,1715,6985300 3/17/2014,TIRA,1700,1700,1700,1700,0 3/17/2014,TKGA,2260,2260,2250,2250,204200 3/17/2014,TLKM,2285,2290,2230,2250,211329800 3/17/2014,TMPI,463,464,462,463,107156600 3/17/2014,TOTL,980,1030,970,995,31875400 3/17/2014,TOWR,3700,3700,3700,3700,0 3/17/2014,TPIA,2375,2375,2315,2360,146100 3/17/2014,TRAM,1745,1755,1740,1745,164178100 3/17/2014,TRIM,75,77,75,75,5935300 3/17/2014,TRIM-R,1,1,1,1,0 3/17/2014,TRIS,374,376,374,376,7828300 3/17/2014,TRIS-W,90,90,90,90,0 3/17/2014,TRUB,50,50,50,50,0 3/17/2014,TRUS,421,421,421,421,0 3/17/2014,TSPC,3450,3450,3350,3350,1009100 3/17/2014,TURI,665,665,660,660,1370800 3/17/2014,ULTJ,4300,4330,4200,4250,775600 3/17/2014,UNIC,1780,1780,1780,1780,0 3/17/2014,UNSP,65,68,60,63,316543400 3/17/2014,UNTR,20200,20300,20025,20225,5031900 3/17/2014,UNTX,3700,3700,3700,3700,0 3/17/2014,UNVR,31000,31000,29375,29725,2769500 3/17/2014,VIVA,327,329,319,319,18083200 3/17/2014,WEHA,272,275,271,271,5431000 3/17/2014,WEHA-W,75,75,75,75,0 3/17/2014,WIIM,835,835,785,795,4565900 3/17/2014,WIKA,2500,2500,2415,2465,76543500 3/17/2014,WINS,750,755,715,715,901600 3/17/2014,WSKT,800,805,780,795,184184300 3/17/2014,YULE,88,88,88,88,0
No comments:
Post a Comment