supported by rekomendasi saham
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume> 3/3/2014,AALI,24525,25625,24400,25400,1316700 3/3/2014,ACES,800,800,775,790,9725300 3/3/2014,ACST,2095,2125,2000,2125,374700 3/3/2014,ADES,2080,2100,2060,2060,69600 3/3/2014,ADHI,2320,2355,2275,2340,36552000 3/3/2014,ADRO,980,990,970,980,41648700 3/3/2014,AGRO-R,1,1,1,1,0 3/3/2014,AHAP,195,195,195,195,0 3/3/2014,AISA,1880,1880,1855,1860,2025700 3/3/2014,AKKU,305,305,305,305,0 3/3/2014,AKPI,795,795,795,795,0 3/3/2014,AKRA,4550,4605,4490,4600,7951200 3/3/2014,AKSI,125,125,125,125,0 3/3/2014,ALDO,665,670,660,665,5789600 3/3/2014,ALKA,600,600,600,600,0 3/3/2014,ALMI,301,301,301,301,0 3/3/2014,ALTO,550,550,545,550,1587400 3/3/2014,ALTO-W,310,310,310,310,0 3/3/2014,AMFG,7000,7000,7000,7000,0 3/3/2014,AMRT,446,465,446,455,1955800 3/3/2014,ANTM,1040,1050,1025,1040,16779100 3/3/2014,APEX,2580,2580,2575,2575,68900 3/3/2014,APIC,520,525,520,520,5208700 3/3/2014,APLN,232,234,228,229,18891400 3/3/2014,APOL,50,50,50,50,0 3/3/2014,ARGO,1150,1150,1150,1150,0 3/3/2014,ARII,725,725,715,715,5063500 3/3/2014,ARNA,850,860,830,855,3653900 3/3/2014,ARTA,200,200,200,200,0 3/3/2014,ASBI,490,490,490,490,0 3/3/2014,ASDM,720,720,720,720,0 3/3/2014,ASIA,50,50,50,50,0 3/3/2014,ASII,6850,6900,6775,6800,27773000 3/3/2014,ASJT,400,400,400,400,0 3/3/2014,ASMI,449,455,447,454,8179200 3/3/2014,ASMI-W,90,91,89,89,1955200 3/3/2014,ASRI,565,570,560,565,73230800 3/3/2014,AUTO,3605,3605,3530,3560,600600 3/3/2014,AUTO-R,1,1,1,1,0 3/3/2014,BABP,130,132,126,130,4267300 3/3/2014,BACA-R,1,1,1,1,0 3/3/2014,BAJA,1225,1245,1210,1220,5892500 3/3/2014,BBCA,10200,10325,10150,10275,17299600 3/3/2014,BBKP,600,605,595,600,2690300 3/3/2014,BBKP-R,1,1,1,1,0 3/3/2014,BBLD,930,930,930,930,0 3/3/2014,BBMD,1625,1625,1610,1615,2610100 3/3/2014,BBNI,4470,4525,4450,4450,26744600 3/3/2014,BBNP,1480,1480,1480,1480,0 3/3/2014,BBNP-R,1,1,1,1,0 3/3/2014,BBRI,9250,9275,9075,9250,30419800 3/3/2014,BBRM,154,154,154,154,0 3/3/2014,BBTN,1075,1100,1060,1100,49378200 3/3/2014,BCIC,50,50,50,50,0 3/3/2014,BCIP,480,480,472,472,9780700 3/3/2014,BDMN,4100,4115,4085,4100,1205100 3/3/2014,BEST,575,575,545,550,44453800 3/3/2014,BHIT,324,324,317,319,7986000 3/3/2014,BIMA,700,700,700,700,0 3/3/2014,BIPI,105,106,103,104,55486700 3/3/2014,BIPP-W,35,35,35,35,0 3/3/2014,BISI,650,675,645,675,8869300 3/3/2014,BJBR,1015,1025,990,1010,9656800 3/3/2014,BJTM,458,459,446,455,2211900 3/3/2014,BKSL,168,170,165,167,66070700 3/3/2014,BKSW,431,431,431,431,0 3/3/2014,BKSW-R,1,1,1,1,0 3/3/2014,BLTA,196,196,196,196,0 3/3/2014,BMAS,310,327,310,315,11816800 3/3/2014,BMRI,9000,9100,9000,9100,32196600 3/3/2014,BMSR,180,180,180,180,0 3/3/2014,BMTR,2125,2170,2120,2130,6320600 3/3/2014,BNGA,930,935,920,935,937200 3/3/2014,BNII,310,314,307,314,1103000 3/3/2014,BNII-R,1,1,1,1,0 3/3/2014,BNLI,1250,1255,1240,1255,182000 3/3/2014,BORN,146,148,144,144,4854600 3/3/2014,BPFI,420,420,420,420,0 3/3/2014,BRAM,2150,2150,2150,2150,0 3/3/2014,BRAU,177,179,176,177,2223500 3/3/2014,BRMS,232,233,227,232,7067800 3/3/2014,BSDE,1520,1525,1490,1510,12620100 3/3/2014,BSWD,1625,1625,1625,1625,0 3/3/2014,BTEK,1480,1485,1480,1485,5568500 3/3/2014,BTPN,4225,4230,4200,4230,65100 3/3/2014,BULL-W,1,1,1,1,0 3/3/2014,BUMI,327,327,316,318,33773600 3/3/2014,BWPT,1360,1375,1335,1360,25426000 3/3/2014,CANI,247,247,237,245,2865900 3/3/2014,CASS,980,980,900,940,946600 3/3/2014,CITA,940,940,940,940,0 3/3/2014,CMNP,3135,3155,3120,3130,7614400 3/3/2014,CNKO,247,251,245,245,47437900 3/3/2014,CNTB,5000,5000,5000,5000,0 3/3/2014,CNTX,6550,6550,6550,6550,0 3/3/2014,COWL,520,540,515,525,20170000 3/3/2014,COWL-R,1,1,1,1,0 3/3/2014,CPGT,259,259,250,251,1806300 3/3/2014,CPIN,4200,4200,4110,4170,5014400 3/3/2014,CPRO,50,50,50,50,0 3/3/2014,CSAP,228,237,218,227,1411200 3/3/2014,CTBN,4600,4600,4600,4600,0 3/3/2014,CTRA,975,975,950,970,25953400 3/3/2014,CTRP,745,745,730,735,3917800 3/3/2014,CTRS,2005,2015,1970,2010,920300 3/3/2014,DAVO,50,50,50,50,0 3/3/2014,DEFI,1170,1170,1170,1170,0 3/3/2014,DILD,350,355,346,348,8837900 3/3/2014,DKFT,397,397,397,397,0 3/3/2014,DKFT-W,142,142,142,142,0 3/3/2014,DLTA,350000,350000,350000,350000,0 3/3/2014,DNET,760,770,755,760,810400 3/3/2014,DOID,106,107,99,102,57858100 3/3/2014,DSNG,2500,2500,2450,2450,952400 3/3/2014,DSSA,12900,12900,12900,12900,0 3/3/2014,ECII,2985,2995,2985,2995,46500 3/3/2014,ELSA,435,435,427,431,9483900 3/3/2014,ENRG,91,93,89,90,113931400 3/3/2014,EPMT,3700,3700,3700,3700,0 3/3/2014,ERAA,1425,1500,1420,1490,24554900 3/3/2014,ERTX,370,370,370,370,0 3/3/2014,ESTI,219,219,219,219,0 3/3/2014,EXCL,4550,4550,4455,4485,3038500 3/3/2014,FAST,2450,2450,2450,2450,0 3/3/2014,FASW,1625,1625,1615,1620,124500 3/3/2014,FMII,430,430,430,430,752000 3/3/2014,FORU,268,330,265,325,2182500 3/3/2014,FPNI,105,105,105,105,0 3/3/2014,FREN,74,74,69,69,9263600 3/3/2014,GAMA,60,68,60,63,34208100 3/3/2014,GAMA-W,20,20,20,20,0 3/3/2014,GGRM,47000,47500,46850,47350,940700 3/3/2014,GIAA,480,481,478,479,4964900 3/3/2014,GJTL,2190,2190,2140,2150,822100 3/3/2014,GLOB,1225,1225,1225,1225,0 3/3/2014,GMCW,860,860,860,860,0 3/3/2014,GMTD,5575,5575,5575,5575,0 3/3/2014,GPRA,152,152,149,151,984400 3/3/2014,GTBO,670,695,665,665,3434300 3/3/2014,GZCO,109,115,107,115,9084600 3/3/2014,HADE,50,50,50,50,0 3/3/2014,HDFA,230,230,230,230,0 3/3/2014,HDTX,315,315,315,315,0 3/3/2014,HERO,2695,2700,2665,2695,67300 3/3/2014,HERO-R,1,1,1,1,0 3/3/2014,HEXA,3885,3950,3855,3870,125300 3/3/2014,HITS,335,335,335,335,0 3/3/2014,HOME,421,423,420,420,1430000 3/3/2014,HOTL,162,162,161,161,1880000 3/3/2014,HRUM,2385,2390,2350,2360,3386800 3/3/2014,IATA,94,97,94,94,6781900 3/3/2014,IBST,5900,5900,5900,5900,0 3/3/2014,ICBP,11025,11275,11025,11125,3563900 3/3/2014,ICON,325,325,325,325,0 3/3/2014,IGAR,304,304,304,304,0 3/3/2014,IIKP,2100,2100,2100,2100,0 3/3/2014,IKBI,855,855,855,855,0 3/3/2014,IMAS,5225,5250,5200,5250,66800 3/3/2014,IMJS,670,695,665,675,520600 3/3/2014,INAF,170,172,165,166,1363900 3/3/2014,INCO,2395,2445,2390,2420,15939900 3/3/2014,INDF,7100,7150,7075,7150,7955600 3/3/2014,INDR,790,790,790,790,0 3/3/2014,INDY,555,565,555,555,2848300 3/3/2014,INKP,1370,1390,1360,1360,663600 3/3/2014,INPP,160,160,160,160,0 3/3/2014,INRU,1000,1000,1000,1000,0 3/3/2014,INTD,380,380,380,380,0 3/3/2014,INTP,22000,22050,21600,22000,1696200 3/3/2014,INVS,1670,1670,1605,1645,7386500 3/3/2014,INVS-W,1500,1500,1500,1500,0 3/3/2014,ISAT,4015,4015,3990,4000,81000 3/3/2014,ISSP,168,174,167,169,3742200 3/3/2014,ITMA,13900,13900,13900,13900,0 3/3/2014,ITMG,25500,25500,25250,25400,887600 3/3/2014,ITTG,82,82,82,82,0 3/3/2014,JECC,2800,2800,2800,2800,0 3/3/2014,JIHD,1630,1630,1630,1630,0 3/3/2014,JKSW,80,80,80,80,0 3/3/2014,JPFA,1600,1630,1560,1580,1923300 3/3/2014,JRPT,760,790,760,780,810100 3/3/2014,JSMR,5375,5425,5300,5375,3006600 3/3/2014,JSPT,750,750,750,750,0 3/3/2014,JTPE,315,315,314,315,460800 3/3/2014,KAEF,750,750,720,730,7990100 3/3/2014,KBLI,158,158,147,153,5746300 3/3/2014,KBLM,157,157,157,157,0 3/3/2014,KBLV-W2,440,440,440,440,0 3/3/2014,KICI,279,279,279,279,0 3/3/2014,KIJA,220,220,213,215,25098500 3/3/2014,KLBF,1430,1430,1410,1430,31636100 3/3/2014,KONI,250,250,250,250,0 3/3/2014,KPIG,1510,1510,1350,1360,168300 3/3/2014,KPIG-R,1,1,1,1,0 3/3/2014,KRAS,490,490,486,489,307600 3/3/2014,KREN,380,390,380,390,6907100 3/3/2014,LCGP,458,458,447,449,95930500 3/3/2014,LCGP-W,5,5,5,5,0 3/3/2014,LION,12100,12100,12100,12100,0 3/3/2014,LMAS,51,51,51,51,0 3/3/2014,LMSH,7200,7200,7200,7200,0 3/3/2014,LPCK,7300,7425,7150,7175,1152200 3/3/2014,LPGI,3100,3100,3100,3100,0 3/3/2014,LPIN,5275,5275,5275,5275,0 3/3/2014,LPKR,930,940,920,935,60806700 3/3/2014,LPLI,496,496,488,489,3106100 3/3/2014,LPPF,13500,13500,13100,13100,8150300 3/3/2014,LPPS,199,200,196,200,696900 3/3/2014,LSIP,2050,2080,2035,2050,30265700 3/3/2014,LTLS,730,730,720,730,371800 3/3/2014,MAIN,3590,3625,3580,3605,1902300 3/3/2014,MAMI,50,50,50,50,0 3/3/2014,MAMIP,600,600,600,600,0 3/3/2014,MAPI,6900,6950,6700,6750,3627500 3/3/2014,MAYA,1730,1730,1660,1700,73800 3/3/2014,MAYA-R,1,1,1,1,0 3/3/2014,MDLN,420,420,413,418,10135800 3/3/2014,MEDC,2540,2570,2505,2550,334100 3/3/2014,MERK,189000,189000,189000,189000,0 3/3/2014,META,253,260,248,250,96168100 3/3/2014,MLPL,443,447,438,440,10751600 3/3/2014,MLPT,1015,1015,1010,1010,4995000 3/3/2014,MNCN,2530,2530,2470,2490,6532300 3/3/2014,MPMX,1170,1200,1160,1180,2380900 3/3/2014,MPPA,2165,2185,2100,2145,3236900 3/3/2014,MREI,2500,2500,2500,2500,0 3/3/2014,MSKY,2100,2120,2050,2110,56500 3/3/2014,MTSM,690,690,690,690,0 3/3/2014,MYOH,465,465,451,455,561000 3/3/2014,MYOR,30100,30100,30100,30100,0 3/3/2014,MYRX,590,600,585,585,54756400 3/3/2014,NELY,165,165,165,165,0 3/3/2014,NIPS,310,311,305,307,2229600 3/3/2014,NIRO,261,261,259,261,65814400 3/3/2014,NISP-R,1,1,1,1,0 3/3/2014,NOBU,625,625,620,625,5605000 3/3/2014,NRCA,750,765,750,755,1624400 3/3/2014,NRCA-W,126,126,126,126,0 3/3/2014,OCAP,450,450,450,450,0 3/3/2014,OMRE,340,340,340,340,0 3/3/2014,PADI,1785,1790,1780,1790,9792000 3/3/2014,PANR,468,471,468,468,5354700 3/3/2014,PBRX,399,402,395,399,2280600 3/3/2014,PEGE,260,260,260,260,0 3/3/2014,PGAS,4900,4945,4885,4940,11514900 3/3/2014,PGLI,150,150,150,150,0 3/3/2014,PICO,168,168,168,168,0 3/3/2014,PJAA,1200,1200,1200,1200,0 3/3/2014,PLAS,1385,1400,1380,1385,5865800 3/3/2014,PLIN,1950,1950,1950,1950,0 3/3/2014,PNBN,815,820,810,815,17108900 3/3/2014,PNBS,118,121,114,115,13667000 3/3/2014,PNBS-W,45,48,45,47,3365100 3/3/2014,PNIN,720,725,715,720,3116100 3/3/2014,PNLF,266,267,256,258,35336200 3/3/2014,PNLF-W,131,132,123,125,33648800 3/3/2014,POOL,4100,4100,4100,4100,0 3/3/2014,POOL-W,1,1,1,1,0 3/3/2014,PSAB,2975,2985,2975,2985,424200 3/3/2014,PSDN,160,160,160,160,0 3/3/2014,PSKT,700,700,700,700,0 3/3/2014,PTBA,9475,9500,9325,9350,3044000 3/3/2014,PTIS,1030,1030,1030,1030,0 3/3/2014,PTPP,1405,1430,1385,1420,23840000 3/3/2014,PTRO,1480,1485,1430,1465,641600 3/3/2014,PTSP,5000,5000,5000,5000,0 3/3/2014,PUDP,471,471,471,471,0 3/3/2014,PWON,327,330,323,326,15704200 3/3/2014,R-ABFII,20870,20870,20870,20870,0 3/3/2014,RALS,1420,1430,1405,1425,756400 3/3/2014,RDTX,4900,4900,4900,4900,0 3/3/2014,RELI,470,470,470,470,0 3/3/2014,RICY,168,168,168,168,0 3/3/2014,RODA,435,435,435,435,0 3/3/2014,ROTI,1150,1170,1150,1155,759500 3/3/2014,SAFE,98,98,98,98,0 3/3/2014,SAME,2500,2530,2500,2515,4471900 3/3/2014,SCBD,3000,3000,3000,3000,0 3/3/2014,SCCO,4500,4500,4500,4500,0 3/3/2014,SCMA,2790,2835,2700,2810,7418900 3/3/2014,SCPI,29000,29000,29000,29000,0 3/3/2014,SDMU,359,361,358,361,726200 3/3/2014,SGRO,1895,1900,1860,1880,369500 3/3/2014,SHID,330,330,330,330,0 3/3/2014,SIDO,900,905,890,895,25361600 3/3/2014,SILO,10500,10500,10025,10475,8899000 3/3/2014,SIMA,128,128,128,128,0 3/3/2014,SIMM,148,148,148,148,0 3/3/2014,SIMP,810,845,800,835,28139400 3/3/2014,SIPD,51,51,50,50,19140000 3/3/2014,SKBM,600,600,600,600,0 3/3/2014,SKLT,190,190,190,190,0 3/3/2014,SMBR,372,373,369,371,4355300 3/3/2014,SMCB,2445,2490,2425,2480,2452700 3/3/2014,SMDM,195,195,195,195,0 3/3/2014,SMDR,2900,2900,2900,2900,0 3/3/2014,SMGR,14700,14775,14625,14700,5080100 3/3/2014,SMMA,3445,3445,3445,3445,0 3/3/2014,SMMT,5825,6025,5800,6025,1223700 3/3/2014,SMRA,1000,1010,980,990,22085200 3/3/2014,SONA,4800,4800,4800,4800,0 3/3/2014,SQBB,10500,10500,10500,10500,0 3/3/2014,SQBI,305000,305000,305000,305000,0 3/3/2014,SRAJ,212,220,200,220,639600 3/3/2014,SRIL,257,257,249,250,14051900 3/3/2014,SRSN,50,50,50,50,0 3/3/2014,SRTG,4250,4250,4250,4250,0 3/3/2014,SSIA,805,805,780,790,11533300 3/3/2014,SSMS,995,1005,985,995,109739800 3/3/2014,STTP,1800,1800,1800,1800,0 3/3/2014,SUGI,460,460,455,455,71545600 3/3/2014,SUGI-W,341,341,341,341,0 3/3/2014,SUPR,6500,6500,6500,6500,0 3/3/2014,SUPR-W,1400,1400,1400,1400,0 3/3/2014,TAXI,1565,1595,1545,1560,22108500 3/3/2014,TBIG,6300,6300,6050,6100,1699100 3/3/2014,TBLA,444,452,444,450,900400 3/3/2014,TBMS,8000,8000,8000,8000,0 3/3/2014,TELE,735,735,725,730,2889300 3/3/2014,TGKA,2300,2300,2300,2300,0 3/3/2014,TIFA,399,399,340,380,7239200 3/3/2014,TINS,1605,1670,1590,1650,23023800 3/3/2014,TIRA,1700,1700,1700,1700,0 3/3/2014,TKGA,2330,2330,2300,2300,211300 3/3/2014,TLKM,2310,2310,2285,2300,55706500 3/3/2014,TMAS,218,218,218,218,0 3/3/2014,TMPI,469,470,466,467,82880900 3/3/2014,TOBA,680,680,680,680,0 3/3/2014,TOTL,765,765,730,745,11790200 3/3/2014,TOTO,7675,7675,7675,7675,0 3/3/2014,TRAM,1760,1765,1745,1745,141370800 3/3/2014,TRIM,73,74,73,74,3905000 3/3/2014,TRIM-R,1,1,1,1,0 3/3/2014,TRIO,1390,1390,1390,1390,0 3/3/2014,TRIS,376,376,373,374,5320300 3/3/2014,TRIS-W,70,70,70,70,0 3/3/2014,TRUB,50,50,50,50,0 3/3/2014,TSPC,3340,3400,3340,3360,249600 3/3/2014,TURI,645,645,640,645,296600 3/3/2014,ULTJ,4500,4500,4480,4500,195900 3/3/2014,UNIC,1850,1850,1850,1850,0 3/3/2014,UNTR,18800,18900,18600,18850,1739500 3/3/2014,UNTX,3700,3700,3700,3700,0 3/3/2014,UNVR,28100,28350,28100,28275,780200 3/3/2014,VIVA,321,349,317,338,104314700 3/3/2014,VRNA,102,102,102,102,0 3/3/2014,WEHA,264,266,260,261,4353700 3/3/2014,WIIM,830,830,810,820,345200 3/3/2014,WIKA,2135,2165,2120,2155,30551300 3/3/2014,WINS,750,770,750,760,259000 3/3/2014,WOMF,240,240,240,240,0 3/3/2014,WSKT,660,665,645,660,69748300 3/3/2014,XCID,100,100,100,100,0 3/3/2014,YULE,89,89,89,89,0 3/3/2014,ZBRA,85,85,85,85,0
No comments:
Post a Comment