Akses email lebih cepat. Yahoo! menyarankan Anda meng-upgrade browser ke
Internet Explorer 8 baru yang dioptimalkan untuk Yahoo! Dapatkan di sini!
http://downloads.yahoo.com/id/internetexplorer<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
06/08/09,AALI,19250,19500,18800,18900,2181500
06/08/09,ABBA,185,185,185,185,0
06/08/09,ABDA,200,200,200,200,17500
06/08/09,ACES,930,930,910,930,16298500
06/08/09,ADES,860,870,790,820,442000
06/08/09,ADHI,460,465,445,445,6994500
06/08/09,ADMF,3700,3700,3650,3650,14500
06/08/09,ADMG,113,148,111,147,78571000
06/08/09,ADRO,1330,1340,1280,1290,65897500
06/08/09,AHAP,70,70,70,70,0
06/08/09,AIMS,105,107,102,104,307500
06/08/09,AISA,445,445,405,425,5325500
06/08/09,AKKU,50,50,50,50,350000
06/08/09,AKPI,420,420,420,420,0
06/08/09,AKRA,890,900,870,880,2237000
06/08/09,AKSI,114,114,114,114,1000
06/08/09,ALFA,2700,2700,2700,2700,0
06/08/09,ALKA,800,800,800,800,0
06/08/09,ALMI,540,540,500,520,176000
06/08/09,AMAG,72,72,64,68,614500
06/08/09,AMFG,1850,1850,1750,1750,77500
06/08/09,AMRT,375,375,375,375,0
06/08/09,ANTA,151,151,151,151,0
06/08/09,ANTM,2300,2325,2150,2200,74291000
06/08/09,APIC,125,125,125,125,0
06/08/09,APLI,57,58,55,58,2189500
06/08/09,APOL,260,285,250,255,5376500
06/08/09,AQUA,244800,244800,244800,244800,0
06/08/09,ARGO,1300,1300,1300,1300,0
06/08/09,ARNA,370,370,370,370,0
06/08/09,ARTA,420,420,420,420,0
06/08/09,ARTI,465,470,465,470,177500
06/08/09,ASBI,300,300,300,300,0
06/08/09,ASDM,260,270,260,270,100000
06/08/09,ASGR,300,305,295,300,6647500
06/08/09,ASIA,205,215,200,205,43709500
06/08/09,ASII,24350,24500,23650,23700,5358500
06/08/09,ASJT,420,420,420,420,0
06/08/09,ASRI,117,122,117,117,102638000
06/08/09,ASRM,960,960,960,960,0
06/08/09,ATPK,215,215,210,210,578000
06/08/09,AUTO,3350,3350,3250,3250,54000
06/08/09,BABP,101,101,101,101,0
06/08/09,BACA,101,102,101,102,101000
06/08/09,BAEK,2550,2575,2550,2550,48500
06/08/09,BAPA,145,145,145,145,0
06/08/09,BATA,37250,37250,37250,37250,0
06/08/09,BATI,5600,5600,5600,5600,0
06/08/09,BAYU,125,128,121,121,187500
06/08/09,BBCA,3775,3875,3750,3825,32855000
06/08/09,BBKP,350,350,325,335,13814500
06/08/09,BBLD,375,375,375,375,0
06/08/09,BBNI,1800,1830,1750,1760,67881500
06/08/09,BBNP,1420,1420,1420,1420,0
06/08/09,BBRI,6850,6900,6450,6450,7076000
06/08/09,BCAP,500,500,500,500,0
06/08/09,BCIC,50,50,50,50,0
06/08/09,BDMN,4800,4850,4700,4800,5305000
06/08/09,BEKS,72,72,72,72,0
06/08/09,BFIN,1200,1200,1150,1200,62000
06/08/09,BHIT,173,174,169,172,317000
06/08/09,BIMA,900,900,900,900,0
06/08/09,BIPP,59,61,57,57,31522000
06/08/09,BISI,2100,2150,2000,2050,3038000
06/08/09,BKDP,89,97,89,90,2281000
06/08/09,BKSL,142,162,142,148,400726000
06/08/09,BKSW,700,700,700,700,0
06/08/09,BLTA,930,1020,920,950,87458500
06/08/09,BMRI,3500,3575,3425,3450,16665500
06/08/09,BMSR,240,240,240,240,0
06/08/09,BMTR,195,197,192,194,46166500
06/08/09,BNBA,110,112,110,112,1461500
06/08/09,BNBR,89,90,86,87,608624500
06/08/09,BNGA,720,720,700,710,930000
06/08/09,BNII,425,430,410,410,858000
06/08/09,BNLI,600,630,600,600,531500
06/08/09,BPFI,128,129,126,128,22646500
06/08/09,BRAM,1700,1700,1700,1700,0
06/08/09,BRNA,460,500,450,500,61500
06/08/09,BRPT,1390,1420,1340,1350,30937500
06/08/09,BSDE,430,450,410,415,2058500
06/08/09,BSWD,600,600,600,600,0
06/08/09,BTEK,80,81,77,77,63500
06/08/09,BTEL,140,142,137,139,248459500
06/08/09,BTON,375,375,375,375,2000
06/08/09,BTPN,1550,1550,1550,1550,10000
06/08/09,BUDI,171,174,170,170,1771500
06/08/09,BUMI,2200,2200,2050,2075,237466000
06/08/09,BVIC,105,106,105,106,275000
06/08/09,BYAN,3950,4175,3950,4175,1023500
06/08/09,CEKA,930,930,930,930,0
06/08/09,CENT,230,230,230,230,0
06/08/09,CFIN,215,215,205,205,1088500
06/08/09,CITA,750,750,750,750,5000
06/08/09,CKRA,90,93,90,93,137500
06/08/09,CLPI,1640,1640,1640,1640,0
06/08/09,CMNP,980,980,950,950,145000
06/08/09,CMPP,300,300,300,300,0
06/08/09,CNKO,87,90,85,86,21366500
06/08/09,CNTB,5000,5000,5000,5000,0
06/08/09,CNTX,2650,2650,2650,2650,0
06/08/09,COWL,305,305,305,305,0
06/08/09,CPDW,229,229,229,229,0
06/08/09,CPIN,710,710,670,680,2645500
06/08/09,CPRO,123,128,118,121,203686000
06/08/09,CSAP,124,125,122,125,257500
06/08/09,CTBN,3100,3100,3100,3100,0
06/08/09,CTRA,700,810,680,770,72684000
06/08/09,CTRP,395,440,395,415,240165500
06/08/09,CTRS,530,600,530,550,26372500
06/08/09,CTTH,60,65,60,64,5371500
06/08/09,DART,355,380,355,370,15203500
06/08/09,DAVO,73,73,73,73,0
06/08/09,DEFI,630,630,630,630,0
06/08/09,DEWA,225,245,220,245,1093170000
06/08/09,DGIK,100,105,97,100,117148500
06/08/09,DILD,240,240,240,240,20000
06/08/09,DLTA,46000,46000,46000,46000,0
06/08/09,DNET,350,350,350,350,0
06/08/09,DOID,570,590,570,590,285000
06/08/09,DPNS,430,430,430,430,0
06/08/09,DSFI,52,53,50,50,3294500
06/08/09,DSUC,245,245,245,245,0
06/08/09,DUTI,850,850,830,830,1500
06/08/09,DVLA,1700,1740,1700,1740,81500
06/08/09,DYNA,910,910,910,910,0
06/08/09,EKAD,94,96,93,93,81000
06/08/09,ELSA,390,390,365,375,92635500
06/08/09,ELTY,320,335,310,310,1034250000
06/08/09,ENRG,460,460,435,440,107371000
06/08/09,EPMT,680,710,680,710,4908500
06/08/09,ERTX,200,200,200,200,0
06/08/09,ESTI,51,51,51,51,0
06/08/09,ETWA,225,240,225,230,5936000
06/08/09,FAST,3000,3000,3000,3000,0
06/08/09,FASW,1500,1500,1500,1500,0
06/08/09,FISH,830,830,830,830,0
06/08/09,FMII,90,90,90,90,0
06/08/09,FORU,69,73,69,73,6000
06/08/09,FPNI,155,160,151,151,274000
06/08/09,FREN,50,50,50,50,0
06/08/09,GDYR,6000,6000,5900,5900,14500
06/08/09,GEMA,132,132,132,132,0
06/08/09,GGRM,11100,11500,11050,11100,1387500
06/08/09,GJTL,265,315,265,315,20678000
06/08/09,GMCW,860,860,860,860,0
06/08/09,GMTD,147,147,147,147,0
06/08/09,GPRA,190,199,162,199,3000
06/08/09,GSMF,51,51,51,51,25000
06/08/09,GZCO,185,189,183,184,3052500
06/08/09,HADE,80,102,80,100,215263000
06/08/09,HDTX,400,400,400,400,0
06/08/09,HERO,4000,4000,4000,4000,0
06/08/09,HEXA,2175,2325,2150,2275,16604500
06/08/09,HITS,740,760,740,760,209500
06/08/09,HOME,114,116,103,116,266500
06/08/09,IATA,51,51,50,50,1771500
06/08/09,IATG,184,184,184,184,0
06/08/09,IDKM,190,190,190,190,0
06/08/09,IGAR,95,100,95,98,4292000
06/08/09,IIKP,690,690,690,690,0
06/08/09,IKAI,1250,1250,1250,1250,0
06/08/09,IKBI,1450,1450,1450,1450,5000
06/08/09,IMAS,730,730,730,730,0
06/08/09,INAF,93,94,90,90,10483500
06/08/09,INAI,265,320,265,315,7870000
06/08/09,INCF,500,500,500,500,0
06/08/09,INCI,310,320,300,300,3807500
06/08/09,INCO,4450,4525,4250,4250,22892000
06/08/09,INDF,1910,1940,1840,1860,58131000
06/08/09,INDR,450,450,450,450,0
06/08/09,INDS,1350,1350,1350,1350,0
06/08/09,INDX,168,168,160,160,25500
06/08/09,INDY,2900,2950,2850,2875,29306500
06/08/09,INKP,1700,1860,1680,1780,50365000
06/08/09,INPC,52,57,52,57,604500
06/08/09,INRU,235,235,235,235,0
06/08/09,INTA,640,660,630,630,264000
06/08/09,INTD,540,540,540,540,0
06/08/09,INTP,6750,7000,6700,6700,3592000
06/08/09,ISAT,5200,5400,5200,5250,6605500
06/08/09,ITMA,560,560,560,560,0
06/08/09,ITMG,22650,23200,22500,22900,2121000
06/08/09,ITTG,148,156,141,154,77000
06/08/09,JECC,310,310,310,310,0
06/08/09,JIHD,350,350,335,350,213000
06/08/09,JKON,430,430,430,430,21500
06/08/09,JKSW,78,78,70,77,122000
06/08/09,JPFA,600,620,600,610,734500
06/08/09,JPRS,325,330,315,320,1715500
06/08/09,JRPT,610,610,600,600,45000
06/08/09,JSMR,1690,1720,1660,1670,5729000
06/08/09,JSPT,700,700,700,700,0
06/08/09,JTPE,500,500,500,500,0
06/08/09,KAEF,154,155,150,151,6023000
06/08/09,KARK,145,146,138,140,4646500
06/08/09,KARW,105,105,105,105,0
06/08/09,KBLI,56,57,56,57,5000
06/08/09,KBLM,115,115,115,115,0
06/08/09,KBLV,950,950,950,950,3000
06/08/09,KBRI,280,280,280,280,0
06/08/09,KDSI,155,155,155,155,35000
06/08/09,KICI,101,101,101,101,0
06/08/09,KIJA,112,119,109,111,823454500
06/08/09,KKGI,1650,1650,1650,1650,0
06/08/09,KLBF,900,920,900,910,13817000
06/08/09,KOIN,66,87,66,80,78000
06/08/09,KONI,61,61,61,61,0
06/08/09,KPIG,235,240,215,235,191500
06/08/09,KREN,325,325,315,315,1467500
06/08/09,LAMI,103,103,103,103,0
06/08/09,LAPD,360,360,360,360,0
06/08/09,LCGP,55,57,53,53,21955000
06/08/09,LION,2750,2750,2750,2750,0
06/08/09,LMAS,52,53,50,52,2563500
06/08/09,LMPI,173,185,173,173,146500
06/08/09,LMSH,2400,2400,2400,2400,0
06/08/09,LPCK,220,260,220,250,1320000
06/08/09,LPGI,450,450,450,450,0
06/08/09,LPIN,900,900,900,900,0
06/08/09,LPKR,740,740,710,720,31543500
06/08/09,LPLI,154,154,147,150,1396000
06/08/09,LPPF,50,50,50,50,0
06/08/09,LPPS,52,53,51,51,7988500
06/08/09,LSIP,6900,7300,6750,7000,13206000
06/08/09,LTLS,890,940,880,890,33233500
06/08/09,MAIN,900,900,900,900,0
06/08/09,MAMI,60,64,60,62,16027500
06/08/09,MAMIP,600,600,600,600,0
06/08/09,MAPI,360,360,345,350,609500
06/08/09,MASA,165,170,155,170,156500
06/08/09,MAYA,1670,1670,1670,1670,0
06/08/09,MBAI,1500,1500,1500,1500,0
06/08/09,MCOR,100,100,100,100,0
06/08/09,MDLN,175,190,173,176,38447500
06/08/09,MDRN,205,210,205,205,13500
06/08/09,MEDC,3525,3550,3375,3425,11532000
06/08/09,MEGA,3600,3600,3600,3600,0
06/08/09,MERK,52500,52500,52500,52500,0
06/08/09,META,105,106,102,103,4938000
06/08/09,MFIN,200,200,197,197,153500
06/08/09,MICE,190,190,180,180,50000
06/08/09,MIRA,650,650,630,640,144620500
06/08/09,MITI,62,62,59,60,14075500
06/08/09,MLBI,110000,110000,110000,110000,0
06/08/09,MLIA,290,290,290,290,25000
06/08/09,MLPL,54,55,52,54,9961500
06/08/09,MNCN,164,166,158,161,39033000
06/08/09,MPPA,640,650,610,610,1386500
06/08/09,MRAT,270,270,270,270,76500
06/08/09,MREI,280,280,280,280,0
06/08/09,MTDL,105,110,105,107,619000
06/08/09,MTFN,730,730,730,730,0
06/08/09,MTSM,500,500,500,500,0
06/08/09,MYOH,50,50,50,50,500
06/08/09,MYOR,1560,1600,1560,1560,45000
06/08/09,MYRX,50,50,50,50,0
06/08/09,MYRXP,50,50,50,50,0
06/08/09,MYTX,53,56,53,54,33500
06/08/09,NIPS,1000,1000,1000,1000,94000
06/08/09,NISP,750,750,750,750,0
06/08/09,OCAP,640,640,640,640,0
06/08/09,OMRE,445,445,445,445,0
06/08/09,PAFI,250,250,250,250,0
06/08/09,PANR,225,235,220,235,216000
06/08/09,PANS,330,330,330,330,50000
06/08/09,PBRX,160,174,160,173,2000
06/08/09,PDES,110,110,108,108,103000
06/08/09,PEGE,140,140,140,140,0
06/08/09,PGAS,3225,3225,3025,3025,43985000
06/08/09,PGLI,120,120,120,120,0
06/08/09,PICO,200,200,200,200,0
06/08/09,PJAA,550,590,530,570,639500
06/08/09,PKPK,630,640,570,570,240500
06/08/09,PLAS,1100,1200,1100,1190,9159000
06/08/09,PLIN,1800,1800,1800,1800,0
06/08/09,PNBN,670,710,660,680,17200000
06/08/09,PNIN,189,193,187,191,7444500
06/08/09,PNLF,110,114,108,108,57962500
06/08/09,PNSE,750,750,750,750,0
06/08/09,POLY,73,74,71,73,1091000
06/08/09,POOL,580,580,580,580,0
06/08/09,PRAS,115,115,115,115,1000
06/08/09,PSDN,100,100,100,100,0
06/08/09,PTBA,13500,13550,13250,13350,3173000
06/08/09,PTRA,50,50,50,50,0
06/08/09,PTRO,9550,9550,9500,9550,36000
06/08/09,PTSN,400,400,400,400,0
06/08/09,PTSP,270,270,260,265,11000
06/08/09,PUDP,175,192,175,192,233500
06/08/09,PWON,215,225,210,225,83000
06/08/09,PWSI,110,110,110,110,0
06/08/09,PYFA,76,88,76,85,4433500
06/08/09,RAJA,205,220,205,210,12096500
06/08/09,RALS,550,550,540,550,12849000
06/08/09,RBMS,72,80,66,75,31000
06/08/09,RDTX,1300,1300,1300,1300,0
06/08/09,RELI,325,325,325,325,0
06/08/09,RICY,410,410,410,410,0
06/08/09,RIGS,430,430,430,430,0
06/08/09,RIMO,190,190,190,190,9500
06/08/09,RMBA,630,680,620,680,4329000
06/08/09,RODA,70,80,69,75,958000
06/08/09,RUIS,470,470,420,425,2657500
06/08/09,SAFE,125,125,125,125,0
06/08/09,SAIP,190,190,190,190,0
06/08/09,SCCO,1310,1310,1310,1310,0
06/08/09,SCMA,810,810,780,790,295000
06/08/09,SCPI,24000,24000,24000,24000,0
06/08/09,SDPC,109,109,109,109,0
06/08/09,SDRA,99,99,87,91,355000
06/08/09,SGRO,1830,1850,1780,1780,11096500
06/08/09,SHID,172,172,165,165,281000
06/08/09,SIAP,97,97,97,97,0
06/08/09,SIIP,177,180,175,177,586000
06/08/09,SIMA,73,73,73,73,0
06/08/09,SIMM,145,145,145,145,0
06/08/09,SIPD,54,55,52,54,57676500
06/08/09,SKLT,90,90,90,90,0
06/08/09,SMAR,3475,3850,3475,3700,61500
06/08/09,SMCB,1080,1150,1070,1110,40308500
06/08/09,SMDM,85,85,85,85,85000
06/08/09,SMDR,4000,4000,3900,3900,21000
06/08/09,SMGR,5100,5100,4950,5000,2819500
06/08/09,SMMA,700,700,700,700,1047500
06/08/09,SMRA,390,405,370,370,29337500
06/08/09,SMSM,590,630,580,630,4500
06/08/09,SOBI,1070,1090,1060,1090,11500
06/08/09,SONA,1550,1550,1550,1550,0
06/08/09,SPMA,230,240,215,225,5243000
06/08/09,SQBB,10500,10500,10500,10500,0
06/08/09,SQBI,55000,55000,55000,55000,0
06/08/09,SQMI,90,90,90,90,0
06/08/09,SRSN,67,68,66,67,4674500
06/08/09,SSIA,370,375,360,375,207500
06/08/09,SSTM,250,250,250,250,0
06/08/09,STTP,145,145,145,145,0
06/08/09,SUGI,225,225,225,225,0
06/08/09,SULI,760,770,710,730,3898000
06/08/09,TBLA,345,355,335,340,15060500
06/08/09,TBMS,5000,5000,5000,5000,0
06/08/09,TCID,5500,5500,5500,5500,2500
06/08/09,TFCO,168,168,168,168,0
06/08/09,TGKA,300,300,300,300,0
06/08/09,TINS,2375,2375,2225,2275,91756500
06/08/09,TIRA,1600,1600,1600,1600,0
06/08/09,TIRT,62,62,57,57,4093000
06/08/09,TKGA,255,255,255,255,0
06/08/09,TKIM,1530,1670,1530,1580,1434500
06/08/09,TLKM,7750,8000,7650,7700,30018000
06/08/09,TMAS,305,330,305,310,3466000
06/08/09,TMPI,150,151,143,149,2538500
06/08/09,TMPO,80,80,79,79,5500
06/08/09,TOTL,220,220,205,210,7395500
06/08/09,TOTO,8000,8000,8000,8000,0
06/08/09,TPIA,2400,2400,2400,2400,0
06/08/09,TRAM,205,220,198,200,285216000
06/08/09,TRIL,215,225,200,205,6600500
06/08/09,TRIM,245,245,245,245,0
06/08/09,TRIO,220,220,215,220,298500
06/08/09,TRST,197,200,192,192,177500
06/08/09,TRUB,182,189,182,183,578687500
06/08/09,TRUS,375,375,375,375,0
06/08/09,TSPC,640,680,630,640,2434000
06/08/09,TURI,1230,1240,1200,1200,5446500
06/08/09,ULTJ,620,630,610,630,9000
06/08/09,UNIC,2700,2700,2700,2700,0
06/08/09,UNIT,108,108,108,108,0
06/08/09,UNSP,820,830,790,790,86880500
06/08/09,UNTR,11200,11450,11000,11050,7127500
06/08/09,UNTX,3500,3500,3500,3500,0
06/08/09,UNVR,8100,8150,8000,8000,3703000
06/08/09,VOKS,415,415,415,415,76500
06/08/09,VRNA,57,57,54,56,4652000
06/08/09,WAPO,60,60,60,60,0
06/08/09,WEHA,156,156,156,156,0
06/08/09,WICO,52,52,51,51,1096000
06/08/09,WIKA,365,370,355,360,36465000
06/08/09,WOMF,109,110,109,110,200000
06/08/09,YPAS,340,345,340,345,547500
06/08/09,YULE,55,58,55,56,16500
06/08/09,ZBRA,51,51,50,50,1829000
