supported by rekomendasi saham
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume> 3/10/2014,AALI,27000,27900,27000,27900,2628300 3/10/2014,ACES,795,795,780,785,3830300 3/10/2014,ACST,2100,2200,2100,2175,584700 3/10/2014,ADES,2140,2185,2140,2160,401700 3/10/2014,ADHI,2500,2570,2495,2540,12269600 3/10/2014,ADRO,1005,1020,995,1000,57831400 3/10/2014,AGRO-R,1,1,1,1,0 3/10/2014,AHAP,176,176,176,176,0 3/10/2014,AISA,1935,1955,1915,1930,3694600 3/10/2014,AKKU,305,305,305,305,0 3/10/2014,AKPI,750,750,750,750,0 3/10/2014,AKRA,4745,4825,4715,4795,7229500 3/10/2014,AKSI,125,125,125,125,0 3/10/2014,ALDO,660,660,650,655,4698900 3/10/2014,ALKA,600,600,600,600,0 3/10/2014,ALMI,301,301,301,301,0 3/10/2014,ALTO,555,555,550,555,3382900 3/10/2014,ALTO-W,310,310,310,310,0 3/10/2014,AMAG,231,231,231,231,0 3/10/2014,AMRT,465,480,465,475,974000 3/10/2014,ANJT,1630,1630,1630,1630,0 3/10/2014,ANTM,1125,1130,1095,1100,40251400 3/10/2014,APIC,525,525,515,515,4637400 3/10/2014,APLN,243,244,237,239,60639700 3/10/2014,ARGO,1150,1150,1150,1150,0 3/10/2014,ARII,715,715,715,715,4360500 3/10/2014,ARNA,835,850,830,840,1727700 3/10/2014,ARTA,197,197,197,197,0 3/10/2014,ASDM,720,720,720,720,0 3/10/2014,ASGR,1970,1990,1950,1955,249800 3/10/2014,ASIA,50,50,50,50,0 3/10/2014,ASII,6950,7300,6950,7275,94212200 3/10/2014,ASJT,400,400,400,400,0 3/10/2014,ASMI,450,450,446,448,3384600 3/10/2014,ASRI,600,610,590,595,103106300 3/10/2014,ASRM,1000,1000,1000,1000,0 3/10/2014,ASSA,295,295,290,293,3504700 3/10/2014,ATPK,265,265,265,265,0 3/10/2014,AUTO,3715,3780,3680,3735,2807400 3/10/2014,AUTO-R,1,1,1,1,0 3/10/2014,BABP,130,130,127,129,2078900 3/10/2014,BACA-R,1,1,1,1,0 3/10/2014,BAJA,1220,1225,1205,1210,1279600 3/10/2014,BAPA,60,60,60,60,0 3/10/2014,BBCA,10600,10600,10425,10500,13463300 3/10/2014,BBKP,640,640,615,620,4374900 3/10/2014,BBKP-R,1,1,1,1,0 3/10/2014,BBLD,930,930,930,930,0 3/10/2014,BBMD,1655,1680,1650,1675,4452000 3/10/2014,BBNI,4650,4840,4650,4840,22549300 3/10/2014,BBNP,1480,1480,1480,1480,0 3/10/2014,BBNP-R,1,1,1,1,0 3/10/2014,BBRI,9150,9225,9025,9075,40890900 3/10/2014,BBRM,150,150,150,150,0 3/10/2014,BBTN,1195,1210,1165,1165,49140700 3/10/2014,BCIC,50,50,50,50,0 3/10/2014,BCIP,485,485,481,481,6690400 3/10/2014,BDMN,4300,4300,4175,4175,3676500 3/10/2014,BEST,610,615,590,600,29365500 3/10/2014,BEST-W,331,331,331,331,0 3/10/2014,BFIN,2100,2100,2100,2100,0 3/10/2014,BHIT,326,327,320,323,9166800 3/10/2014,BIMA,700,700,700,700,0 3/10/2014,BIPI,105,109,104,106,60324900 3/10/2014,BIPP-W,42,42,42,42,0 3/10/2014,BISI,695,700,665,700,2640600 3/10/2014,BJBR,1035,1040,1020,1025,4969200 3/10/2014,BJTM,472,472,465,468,2938000 3/10/2014,BKSL,172,174,170,171,84051300 3/10/2014,BKSW,425,425,425,425,0 3/10/2014,BKSW-R,1,1,1,1,0 3/10/2014,BLTA,196,196,196,196,0 3/10/2014,BMRI,9375,9375,9100,9200,21495000 3/10/2014,BMSR,180,180,180,180,0 3/10/2014,BMTR,2300,2430,2300,2400,7462000 3/10/2014,BNGA,980,990,980,985,616300 3/10/2014,BNII,325,325,314,315,1195700 3/10/2014,BNII-R,1,1,1,1,0 3/10/2014,BNLI,1350,1400,1265,1325,242800 3/10/2014,BORN,143,144,140,140,11396300 3/10/2014,BPFI,420,420,420,420,0 3/10/2014,BRAM,2150,2150,2150,2150,0 3/10/2014,BRAU,174,175,171,171,3589400 3/10/2014,BRMS,241,242,236,237,12663200 3/10/2014,BSDE,1610,1650,1600,1640,81065300 3/10/2014,BSWD,2030,2030,2030,2030,0 3/10/2014,BTEK,1485,1495,1485,1485,5157800 3/10/2014,BTEL,50,50,50,50,0 3/10/2014,BTPN,4285,4360,4285,4310,580300 3/10/2014,BULL,50,50,50,50,0 3/10/2014,BUMI,318,321,314,314,24985000 3/10/2014,BWPT,1400,1410,1380,1380,16377600 3/10/2014,CANI,271,271,270,270,828500 3/10/2014,CFIN,430,435,430,432,819700 3/10/2014,CITA,940,940,940,940,0 3/10/2014,CMNP,3280,3330,3270,3270,1173600 3/10/2014,CNKO,248,249,245,246,18742100 3/10/2014,CNTB,5000,5000,5000,5000,0 3/10/2014,CNTX,6550,6550,6550,6550,0 3/10/2014,COWL,530,530,515,515,21378400 3/10/2014,COWL-R,1,1,1,1,0 3/10/2014,CPGT,257,258,252,252,3288700 3/10/2014,CPIN,4185,4200,4160,4200,10202800 3/10/2014,CPRO,50,50,50,50,0 3/10/2014,CSAP,222,230,221,225,3209600 3/10/2014,CTBN,4600,4600,4600,4600,0 3/10/2014,CTRA,1040,1050,1025,1030,20283700 3/10/2014,CTRP,815,830,810,820,7330700 3/10/2014,CTRS,2155,2170,2145,2150,1069600 3/10/2014,DAVO,50,50,50,50,0 3/10/2014,DEFI,1170,1170,1170,1170,0 3/10/2014,DGIK,167,174,166,170,11045500 3/10/2014,DILD,400,416,395,416,28512200 3/10/2014,DKFT,397,397,397,397,0 3/10/2014,DKFT-W,142,142,142,142,0 3/10/2014,DLTA,350000,350000,350000,350000,0 3/10/2014,DOID,103,103,100,102,8619400 3/10/2014,DSNG,2740,2760,2740,2740,1006900 3/10/2014,ECII,2950,2970,2935,2935,216100 3/10/2014,ELSA,432,433,427,429,7811500 3/10/2014,EMTK,5650,5650,5650,5650,0 3/10/2014,ENRG,95,96,93,94,46574800 3/10/2014,EPMT,3700,3700,3700,3700,0 3/10/2014,ERAA,1590,1610,1575,1595,12340200 3/10/2014,ESSA,1610,1610,1610,1610,0 3/10/2014,ESTI,219,219,219,219,0 3/10/2014,EXCL,4405,4405,4315,4350,2577000 3/10/2014,FMII,435,436,435,436,790000 3/10/2014,FREN,69,70,67,68,7117600 3/10/2014,GAMA,53,56,52,52,39886200 3/10/2014,GAMA-W,20,20,20,20,0 3/10/2014,GDST,89,91,88,89,4431500 3/10/2014,GEMS,1720,1720,1720,1720,0 3/10/2014,GGRM,46700,47350,46600,47350,586300 3/10/2014,GIAA,487,493,487,490,6441500 3/10/2014,GJTL,2300,2305,2250,2300,2602300 3/10/2014,GMCW,860,860,860,860,0 3/10/2014,GMTD,5200,5200,5200,5200,0 3/10/2014,GOLD,370,370,370,370,0 3/10/2014,GSMF,101,101,101,101,0 3/10/2014,GTBO,665,675,665,670,707300 3/10/2014,GZCO,121,124,119,120,1873400 3/10/2014,HADE,50,50,50,50,0 3/10/2014,HDFA,230,230,230,230,0 3/10/2014,HDTX,315,315,315,315,0 3/10/2014,HERO,2800,2975,2800,2890,117700 3/10/2014,HERO-R,1,1,1,1,0 3/10/2014,HEXA,3870,3900,3790,3900,256400 3/10/2014,HITS,335,335,335,335,0 3/10/2014,HMSP,69000,69000,68700,69000,6100 3/10/2014,HOME,420,420,420,420,0 3/10/2014,HOTL,161,162,160,161,9433200 3/10/2014,HRUM,2350,2375,2345,2350,4707700 3/10/2014,IATA,95,101,95,96,29675200 3/10/2014,ICBP,10850,10900,10825,10875,2004500 3/10/2014,ICON,305,305,305,305,0 3/10/2014,IIKP,2095,2095,2095,2095,0 3/10/2014,IKBI,855,855,855,855,0 3/10/2014,IMAS,5200,5225,5150,5225,129300 3/10/2014,INCO,2700,2700,2595,2595,15975600 3/10/2014,INDF,7425,7425,7350,7400,6726900 3/10/2014,INDR,790,790,790,790,0 3/10/2014,INDY,625,630,610,615,7474900 3/10/2014,INKP,1490,1505,1465,1470,8963500 3/10/2014,INPP,154,154,154,154,0 3/10/2014,INRU,1000,1000,1000,1000,0 3/10/2014,INTA,265,273,265,268,2107900 3/10/2014,INTD,380,380,380,380,0 3/10/2014,INTP,22100,22950,22100,22800,3798500 3/10/2014,INVS,1525,1525,1470,1490,13239600 3/10/2014,ISAT,4005,4005,3995,4000,2906800 3/10/2014,ISSP,173,180,170,175,16911500 3/10/2014,ITMA,13900,13900,13900,13900,0 3/10/2014,ITMG,25400,25450,25175,25225,975000 3/10/2014,ITTG,82,82,82,82,0 3/10/2014,JECC,2800,2800,2800,2800,0 3/10/2014,JPFA,1550,1580,1515,1530,6184400 3/10/2014,JRPT,780,780,750,775,319800 3/10/2014,JSMR,5450,5550,5425,5550,7691900 3/10/2014,JSPT,750,750,750,750,0 3/10/2014,KAEF,755,760,745,750,2710600 3/10/2014,KBLI,157,172,155,172,11931400 3/10/2014,KBLV-W2,440,440,440,440,0 3/10/2014,KDSI,375,375,375,375,0 3/10/2014,KICI,273,273,273,273,0 3/10/2014,KIJA,218,221,216,217,30602500 3/10/2014,KLBF,1415,1420,1410,1415,23179200 3/10/2014,KONI,250,250,250,250,0 3/10/2014,KPIG,1395,1400,1385,1395,177200 3/10/2014,KPIG-R,1,1,1,1,0 3/10/2014,KRAS,505,530,500,525,17871400 3/10/2014,KREN,392,392,392,392,3703500 3/10/2014,KREN-W,170,170,170,170,0 3/10/2014,LCGP,446,447,443,444,75710500 3/10/2014,LCGP-W,5,5,5,5,0 3/10/2014,LEAD,3100,3175,3100,3175,162700 3/10/2014,LMSH,7200,7200,7200,7200,0 3/10/2014,LPCK,7700,7800,7575,7750,2027000 3/10/2014,LPGI,3000,3000,3000,3000,0 3/10/2014,LPIN,5275,5275,5275,5275,0 3/10/2014,LPKR,1025,1065,1020,1065,176511000 3/10/2014,LPLI,492,492,485,486,569700 3/10/2014,LPPF,13200,13525,13175,13400,9163500 3/10/2014,LSIP,2310,2400,2290,2355,48829500 3/10/2014,LTLS,755,760,745,750,429100 3/10/2014,MAGP,87,93,87,90,2427200 3/10/2014,MAIN,3670,3705,3635,3690,1996000 3/10/2014,MAMI,50,50,50,50,0 3/10/2014,MAMIP,600,600,600,600,0 3/10/2014,MAPI,6650,6700,6475,6700,657300 3/10/2014,MASA,325,335,325,330,1421400 3/10/2014,MAYA-R,1,1,1,1,0 3/10/2014,MDLN,421,421,418,420,16756000 3/10/2014,MEDC,2790,2800,2750,2790,1624400 3/10/2014,MERK,200000,200000,200000,200000,0 3/10/2014,META,250,262,245,248,90750800 3/10/2014,MITI,69,69,61,63,21785100 3/10/2014,MKPI,10300,10800,10250,10800,111000 3/10/2014,MLBI,1080000,1081000,1080000,1080000,4900 3/10/2014,MLPL,440,441,430,436,11097200 3/10/2014,MLPT,1015,1015,1015,1015,7531900 3/10/2014,MNCN,2615,2650,2605,2630,7860500 3/10/2014,MPMX,1150,1195,1145,1175,4300100 3/10/2014,MPPA,2175,2205,2155,2190,58956700 3/10/2014,MRAT,475,475,475,475,0 3/10/2014,MREI,2550,2550,2550,2550,0 3/10/2014,MSKY,2290,2400,2250,2340,3891300 3/10/2014,MTSM,690,690,690,690,0 3/10/2014,MYOR,29800,30400,29800,30350,60600 3/10/2014,MYRX,585,585,575,580,54925800 3/10/2014,MYTX,197,197,197,197,0 3/10/2014,NELY,165,165,165,165,0 3/10/2014,NIPS,298,302,297,300,3723000 3/10/2014,NIRO,261,262,260,261,90666000 3/10/2014,NISP,1300,1300,1300,1300,187100 3/10/2014,NISP-R,1,1,1,1,0 3/10/2014,NOBU,635,640,630,640,20165500 3/10/2014,NRCA,805,810,795,800,1700500 3/10/2014,NRCA-W,145,145,145,145,0 3/10/2014,OCAP,450,450,450,450,0 3/10/2014,OMRE,340,340,340,340,0 3/10/2014,PADI,1815,1815,1800,1800,11096300 3/10/2014,PALM,384,384,384,384,0 3/10/2014,PANR,472,472,469,471,4680300 3/10/2014,PANS,4450,4495,4400,4495,91100 3/10/2014,PBRX,424,429,423,427,3162100 3/10/2014,PDES,200,200,200,200,0 3/10/2014,PEGE,260,260,260,260,0 3/10/2014,PGAS,4930,4990,4905,4960,13692400 3/10/2014,PGLI,150,150,150,150,0 3/10/2014,PJAA,1200,1200,1200,1200,0 3/10/2014,PLAS,1380,1380,1360,1365,5067700 3/10/2014,PNBN,810,815,805,810,2676100 3/10/2014,PNBS,132,140,126,130,20291400 3/10/2014,PNBS-W,54,56,48,48,52082900 3/10/2014,PNLF,253,264,250,260,33015100 3/10/2014,PNLF-W,120,133,120,130,18628300 3/10/2014,POOL-W,1,1,1,1,0 3/10/2014,PSAB,3025,3035,3000,3035,503700 3/10/2014,PSDN,180,180,180,180,0 3/10/2014,PSKT,700,700,700,700,0 3/10/2014,PTBA,9425,9575,9375,9525,2448000 3/10/2014,PTIS,1030,1030,1030,1030,0 3/10/2014,PTPP,1540,1605,1540,1590,18556600 3/10/2014,PTRO,1475,1480,1445,1465,637000 3/10/2014,PTSP,5500,5500,5500,5500,0 3/10/2014,PWON,357,365,355,363,66941100 3/10/2014,R-ABFII,20870,20870,20870,20870,0 3/10/2014,RALS,1410,1430,1375,1400,1224100 3/10/2014,RANC,665,685,660,660,2154200 3/10/2014,RDTX,4900,4900,4900,4900,0 3/10/2014,RICY,171,171,171,171,0 3/10/2014,ROTI,1225,1225,1160,1160,2062400 3/10/2014,RUIS,222,222,222,222,0 3/10/2014,SAFE,98,98,98,98,0 3/10/2014,SAME,2535,2560,2530,2545,1518700 3/10/2014,SCMA,2940,3000,2885,3000,2396400 3/10/2014,SCPI,29000,29000,29000,29000,0 3/10/2014,SDPC,96,96,96,96,0 3/10/2014,SGRO,2015,2080,2015,2060,1124100 3/10/2014,SHID,330,330,330,330,0 3/10/2014,SIAP,179,179,179,179,0 3/10/2014,SIDO,890,890,880,885,17844900 3/10/2014,SILO,11150,11175,10800,11150,4280900 3/10/2014,SIMA,128,128,128,128,0 3/10/2014,SIMM,148,148,148,148,0 3/10/2014,SIMP,955,1000,935,980,24851800 3/10/2014,SIPD,51,53,50,52,88866100 3/10/2014,SKLT,180,180,180,180,0 3/10/2014,SKYB,450,450,450,450,0 3/10/2014,SMBR,400,405,398,402,8076800 3/10/2014,SMCB,2625,2675,2625,2645,1358100 3/10/2014,SMDR,2830,2830,2830,2830,0 3/10/2014,SMGR,15050,15300,15000,15300,6753900 3/10/2014,SMMA,3445,3445,3445,3445,82800 3/10/2014,SMMT,5925,6025,5925,6025,886400 3/10/2014,SMRA,1050,1075,1040,1070,7393700 3/10/2014,SMRU,309,309,309,309,0 3/10/2014,SOBI,2000,2000,2000,2000,0 3/10/2014,SONA,4800,4800,4800,4800,0 3/10/2014,SQBB,10500,10500,10500,10500,0 3/10/2014,SQMI,565,565,565,565,0 3/10/2014,SRIL,267,272,265,270,33371800 3/10/2014,SRSN,50,50,50,50,0 3/10/2014,SRTG,4695,4695,4695,4695,0 3/10/2014,SSIA,835,850,825,830,18850300 3/10/2014,SSMS,1015,1035,995,1005,209089700 3/10/2014,SUGI,457,458,454,456,67343500 3/10/2014,SUGI-W,341,341,341,341,0 3/10/2014,SUPR,6775,6875,6750,6875,40900 3/10/2014,SUPR-W,1400,1400,1400,1400,0 3/10/2014,TAXI,1585,1610,1560,1595,14169100 3/10/2014,TBIG,6025,6125,6025,6075,1569600 3/10/2014,TBLA,465,477,462,472,1842000 3/10/2014,TBMS,8000,8000,8000,8000,0 3/10/2014,TELE,795,805,770,770,10337700 3/10/2014,TFCO,625,625,625,625,0 3/10/2014,TGKA,2250,2250,2250,2250,0 3/10/2014,TIFA,351,368,349,361,29714800 3/10/2014,TINS,1855,1855,1775,1785,8494500 3/10/2014,TIRA,1700,1700,1700,1700,0 3/10/2014,TKGA,2285,2300,2285,2300,203100 3/10/2014,TLKM,2260,2260,2175,2185,302480800 3/10/2014,TMPI,467,469,466,468,110805500 3/10/2014,TOTL,795,830,795,810,10692500 3/10/2014,TOTO,7700,7700,7700,7700,0 3/10/2014,TRAM,1750,1755,1735,1750,152082600 3/10/2014,TRIM-R,1,1,1,1,0 3/10/2014,TRIO,1390,1390,1390,1390,0 3/10/2014,TRIS,377,378,377,377,5419500 3/10/2014,TRIS-W,70,70,70,70,0 3/10/2014,TRUB,50,50,50,50,0 3/10/2014,TRUS,421,421,421,421,0 3/10/2014,TURI,665,665,660,660,950600 3/10/2014,ULTJ,4300,4340,4225,4260,313700 3/10/2014,UNIC,1780,1780,1780,1780,0 3/10/2014,UNTR,19400,19475,19150,19350,3182400 3/10/2014,UNTX,3700,3700,3700,3700,0 3/10/2014,UNVR,28100,28300,28100,28250,848000 3/10/2014,VIVA,326,328,318,319,15345400 3/10/2014,VOKS,885,1050,885,1010,1513000 3/10/2014,VRNA,96,96,96,96,0 3/10/2014,WEHA,261,261,260,261,4336200 3/10/2014,WEHA-W,35,35,35,35,0 3/10/2014,WIIM,800,810,795,805,500000 3/10/2014,WIKA,2235,2275,2215,2255,29308000 3/10/2014,WINS,750,760,710,725,3269000 3/10/2014,WSKT,715,750,705,740,106520400 3/10/2014,XCID,100,100,100,100,0 3/10/2014,XIJI,632,632,632,632,0 3/10/2014,YULE,89,89,89,89,0 3/10/2014,ZBRA,80,80,80,80,0
No comments:
Post a Comment