Selalu bersama teman-teman di Yahoo! Messenger. Tambahkan mereka dari
email atau jaringan sosial Anda sekarang! http://id.messenger.yahoo.com/invite/<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
07/14/09,AALI,16200,16450,16050,16300,1571000
07/14/09,ABBA,120,120,120,120,0
07/14/09,ABDA,230,230,230,230,50000
07/14/09,ACES,930,930,930,930,0
07/14/09,ADES,590,600,590,600,31500
07/14/09,ADHI,425,455,420,455,6223500
07/14/09,ADMF,3550,3625,3550,3625,51500
07/14/09,ADMG,99,99,96,96,502500
07/14/09,ADRO,1130,1160,1100,1160,23358000
07/14/09,AHAP,86,86,86,86,0
07/14/09,AIMS,95,95,95,95,0
07/14/09,AISA,410,425,410,425,2752000
07/14/09,AKKU,76,80,72,78,33000
07/14/09,AKPI,550,550,550,550,0
07/14/09,AKRA,790,800,750,760,8749500
07/14/09,AKSI,111,111,111,111,0
07/14/09,ALFA,2700,2700,2700,2700,0
07/14/09,ALKA,800,800,800,800,0
07/14/09,ALMI,600,600,600,600,0
07/14/09,AMAG,76,78,75,75,1486000
07/14/09,AMFG,1720,1720,1720,1720,2500
07/14/09,AMRT,410,410,410,410,0
07/14/09,ANTA,151,151,151,151,0
07/14/09,ANTM,1890,1900,1830,1870,47956000
07/14/09,APIC,130,130,130,130,0
07/14/09,APLI,56,56,56,56,125000
07/14/09,APOL,230,235,225,225,149500
07/14/09,AQUA,244800,244800,244800,244800,0
07/14/09,ARGO,1300,1300,1300,1300,0
07/14/09,ARNA,285,285,285,285,0
07/14/09,ARTA,420,420,420,420,0
07/14/09,ARTI,540,560,540,560,12000
07/14/09,ASBI,290,290,290,290,0
07/14/09,ASDM,230,230,230,230,0
07/14/09,ASGR,260,265,260,265,718500
07/14/09,ASIA,145,145,138,140,69715000
07/14/09,ASII,25500,25600,25000,25050,1453500
07/14/09,ASJT,420,420,420,420,0
07/14/09,ASRI,112,112,108,109,9805000
07/14/09,ASRM,1000,1000,1000,1000,0
07/14/09,ATPK,240,250,225,245,60500
07/14/09,AUTO,3325,3325,3325,3325,500
07/14/09,BABP,110,110,110,110,2500
07/14/09,BACA,102,102,95,100,5000
07/14/09,BAEK,2600,2600,2600,2600,8500
07/14/09,BAPA,145,145,145,145,0
07/14/09,BATA,30150,30150,30150,30150,0
07/14/09,BATI,6300,6300,6300,6300,0
07/14/09,BAYU,102,119,102,119,3000
07/14/09,BBCA,3600,3600,3500,3525,10013000
07/14/09,BBKP,340,345,330,335,16273000
07/14/09,BBLD,370,370,370,370,0
07/14/09,BBNI,1720,1740,1690,1740,14833500
07/14/09,BBNP,1420,1420,1420,1420,0
07/14/09,BBRI,6700,6800,6600,6800,5827500
07/14/09,BCAP,500,500,500,500,0
07/14/09,BCIC,50,50,50,50,0
07/14/09,BDMN,4475,4575,4475,4575,10410000
07/14/09,BEKS,93,93,93,93,0
07/14/09,BFIN,1180,1180,1180,1180,1000
07/14/09,BHIT,260,285,260,280,3942500
07/14/09,BIMA,900,900,900,900,0
07/14/09,BIPP,51,52,51,51,602500
07/14/09,BISI,1740,1760,1710,1730,1538000
07/14/09,BKDP,90,94,90,90,200000
07/14/09,BKSL,156,159,153,156,65028500
07/14/09,BKSW,616,616,616,616,0
07/14/09,BLTA,780,790,750,770,7867000
07/14/09,BMRI,3325,3350,3250,3300,25192500
07/14/09,BMSR,270,270,270,270,0
07/14/09,BMTR,375,400,355,390,361396000
07/14/09,BNBA,127,127,127,127,500
07/14/09,BNBR,89,90,87,89,333212500
07/14/09,BNGA,640,650,620,630,1100500
07/14/09,BNII,405,445,405,440,7078500
07/14/09,BNLI,500,550,500,550,24000
07/14/09,BPFI,124,127,124,127,3530500
07/14/09,BRAM,1700,1700,1700,1700,0
07/14/09,BRNA,730,740,730,730,109500
07/14/09,BRPT,1210,1210,1180,1200,1322000
07/14/09,BSDE,530,530,500,510,9048000
07/14/09,BSWD,600,600,600,600,0
07/14/09,BTEK,65,65,64,64,46000
07/14/09,BTEL,127,128,125,127,113371000
07/14/09,BTON,350,350,350,350,17500
07/14/09,BTPN,1700,1700,1700,1700,3000
07/14/09,BUDI,186,186,186,186,4500
07/14/09,BUMI,1810,1860,1780,1860,384279500
07/14/09,BVIC,109,113,109,113,79000
07/14/09,BYAN,5150,5400,5050,5250,747500
07/14/09,CEKA,1350,1450,1350,1400,1500
07/14/09,CENT,285,285,285,285,0
07/14/09,CFIN,195,196,195,195,153000
07/14/09,CITA,750,750,750,750,0
07/14/09,CKRA,110,115,110,115,12000
07/14/09,CLPI,1640,1640,1640,1640,0
07/14/09,CMNP,920,930,920,920,72500
07/14/09,CMPP,270,270,270,270,0
07/14/09,CNKO,80,82,77,79,38737000
07/14/09,CNTB,5000,5000,5000,5000,0
07/14/09,CNTX,2650,2650,2650,2650,0
07/14/09,COWL,350,350,350,350,0
07/14/09,CPDW,229,229,229,229,0
07/14/09,CPIN,650,660,640,660,296500
07/14/09,CPRO,95,96,91,92,21588000
07/14/09,CSAP,122,122,121,122,290000
07/14/09,CTBN,3100,3100,3100,3100,0
07/14/09,CTRA,740,740,720,730,4194000
07/14/09,CTRP,380,385,370,385,9586000
07/14/09,CTRS,520,530,510,520,1987000
07/14/09,CTTH,59,60,55,60,1228000
07/14/09,DART,375,380,370,380,4182500
07/14/09,DAVO,73,73,73,73,0
07/14/09,DEFI,630,630,630,630,0
07/14/09,DEWA,197,199,193,196,169487500
07/14/09,DGIK,107,107,103,104,14549500
07/14/09,DILD,250,250,250,250,5000
07/14/09,DLTA,41000,41000,41000,41000,500
07/14/09,DNET,350,350,350,350,0
07/14/09,DOID,970,1020,970,1010,341500
07/14/09,DPNS,450,450,450,450,0
07/14/09,DSFI,50,50,50,50,100000
07/14/09,DSUC,230,230,230,230,0
07/14/09,DUTI,900,900,900,900,0
07/14/09,DVLA,1540,1540,1540,1540,500
07/14/09,DYNA,930,930,930,930,0
07/14/09,EKAD,192,195,139,143,265148000
07/14/09,ELSA,315,315,305,310,16932000
07/14/09,ELTY,305,310,300,310,182807500
07/14/09,ENRG,345,355,335,345,118157000
07/14/09,EPMT,850,850,850,850,1152500
07/14/09,ERTX,200,200,200,200,0
07/14/09,ESTI,55,55,55,55,0
07/14/09,ETWA,240,240,225,225,3152500
07/14/09,FAST,3200,3200,3200,3200,0
07/14/09,FASW,1450,1450,1450,1450,0
07/14/09,FISH,850,850,850,850,5000
07/14/09,FMII,90,90,90,90,0
07/14/09,FORU,75,76,75,76,17500
07/14/09,FPNI,161,161,156,160,98500
07/14/09,FREN,65,65,57,59,306179500
07/14/09,GDYR,7300,7500,7300,7300,7000
07/14/09,GEMA,100,100,100,100,0
07/14/09,GGRM,12100,12700,12000,12700,1539500
07/14/09,GJTL,300,305,300,300,2426000
07/14/09,GMCW,860,860,860,860,0
07/14/09,GMTD,147,147,147,147,0
07/14/09,GPRA,172,172,172,172,4500
07/14/09,GSMF,95,97,95,97,600000
07/14/09,GTBO,110,111,98,104,3647000
07/14/09,GZCO,164,174,164,172,18421500
07/14/09,HADE,64,68,64,68,131000
07/14/09,HDTX,400,400,400,400,0
07/14/09,HERO,4000,4000,4000,4000,0
07/14/09,HEXA,2300,2300,2225,2300,1794000
07/14/09,HITS,610,610,610,610,0
07/14/09,HOME,120,120,120,120,0
07/14/09,IATA,58,61,57,59,7362500
07/14/09,IATG,184,184,184,184,0
07/14/09,IDKM,171,171,171,171,5000
07/14/09,IGAR,109,112,108,108,807000
07/14/09,IIKP,600,600,600,600,0
07/14/09,IKAI,1250,1250,1250,1250,0
07/14/09,IKBI,1450,1450,1450,1450,0
07/14/09,IMAS,860,860,860,860,0
07/14/09,INAF,91,92,90,91,4092000
07/14/09,INAI,200,210,200,210,7000
07/14/09,INCF,500,500,500,500,0
07/14/09,INCI,275,275,265,265,695000
07/14/09,INCO,3700,3725,3575,3650,15932000
07/14/09,INDF,1790,1810,1770,1800,19956000
07/14/09,INDR,440,440,430,430,639500
07/14/09,INDS,1350,1350,1350,1350,0
07/14/09,INDX,165,165,165,165,0
07/14/09,INDY,2250,2275,2175,2225,8894000
07/14/09,INKP,1680,1710,1650,1680,3494500
07/14/09,INPC,85,88,81,84,2094500
07/14/09,INRU,200,200,200,200,0
07/14/09,INTA,590,620,590,620,42000
07/14/09,INTD,560,560,560,560,0
07/14/09,INTP,7750,7850,7650,7700,1208500
07/14/09,INVS,131,131,125,129,4011500
07/14/09,ISAT,5250,5350,5200,5250,2940500
07/14/09,ITMA,700,700,700,700,0
07/14/09,ITMG,18100,18350,17750,18250,2939000
07/14/09,ITTG,157,157,157,157,0
07/14/09,JECC,420,420,420,420,0
07/14/09,JIHD,440,480,440,450,162000
07/14/09,JKON,500,510,500,510,50000
07/14/09,JKSW,84,84,84,84,50000
07/14/09,JPFA,660,680,660,660,143000
07/14/09,JPRS,305,305,290,295,591000
07/14/09,JRPT,680,680,680,680,1000
07/14/09,JSMR,1640,1640,1610,1630,3196000
07/14/09,JSPT,700,700,700,700,0
07/14/09,JTPE,510,510,510,510,0
07/14/09,KAEF,147,148,142,147,900000
07/14/09,KARK,103,104,101,101,1518500
07/14/09,KARW,105,105,105,105,0
07/14/09,KBLI,54,54,54,54,0
07/14/09,KBLM,115,115,115,115,0
07/14/09,KBLV,960,960,960,960,0
07/14/09,KBRI,350,350,350,350,0
07/14/09,KDSI,130,130,130,130,5000
07/14/09,KICI,110,110,110,110,0
07/14/09,KIJA,102,103,99,101,80537500
07/14/09,KKGI,2100,2100,2100,2100,0
07/14/09,KLBF,990,1010,980,1000,10566000
07/14/09,KOIN,60,60,60,60,37500
07/14/09,KONI,82,82,82,82,0
07/14/09,KPIG,280,280,280,280,0
07/14/09,KREN,325,330,325,330,881000
07/14/09,LAMI,109,109,109,109,0
07/14/09,LAPD,255,255,255,255,0
07/14/09,LCGP,52,52,51,52,2714500
07/14/09,LION,2500,2500,2500,2500,0
07/14/09,LMAS,53,53,52,52,737000
07/14/09,LMPI,187,199,187,187,65500
07/14/09,LMSH,2400,2400,2400,2400,0
07/14/09,LPCK,230,230,230,230,0
07/14/09,LPGI,465,465,465,465,0
07/14/09,LPIN,900,900,900,900,0
07/14/09,LPKR,660,680,650,670,110351000
07/14/09,LPLI,170,187,170,181,201000
07/14/09,LPPF,50,50,50,50,0
07/14/09,LPPS,50,50,50,50,1130000
07/14/09,LSIP,5400,5500,5300,5500,2834500
07/14/09,LTLS,730,740,730,740,1002500
07/14/09,MAIN,860,870,860,870,35000
07/14/09,MAMI,57,59,56,58,31303500
07/14/09,MAMIP,600,600,600,600,0
07/14/09,MAPI,370,370,370,370,5000
07/14/09,MASA,150,159,150,158,51000
07/14/09,MAYA,1670,1670,1670,1670,0
07/14/09,MBAI,1530,1530,1530,1530,0
07/14/09,MCOR,105,105,105,105,0
07/14/09,MDLN,153,153,148,152,266500
07/14/09,MDRN,280,295,270,275,2477500
07/14/09,MEDC,2925,2925,2775,2850,9357500
07/14/09,MEGA,2250,2250,2250,2250,0
07/14/09,MERK,57500,57500,57500,57500,0
07/14/09,META,117,119,112,119,2745500
07/14/09,MFIN,220,225,220,225,192500
07/14/09,MICE,225,235,220,230,2797500
07/14/09,MIRA,510,510,500,510,64882000
07/14/09,MITI,70,70,68,69,3918500
07/14/09,MKPI,2875,3150,2875,3125,238500
07/14/09,MLBI,110000,110000,110000,110000,0
07/14/09,MLIA,295,295,290,295,103000
07/14/09,MLPL,57,58,55,58,28355500
07/14/09,MNCN,285,290,275,290,106092500
07/14/09,MPPA,750,770,750,770,522000
07/14/09,MRAT,370,390,370,375,2203000
07/14/09,MREI,320,320,320,320,0
07/14/09,MTDL,95,97,94,97,9500
07/14/09,MTFN,730,730,730,730,0
07/14/09,MTSM,300,300,300,300,0
07/14/09,MYOH,50,50,50,50,2000
07/14/09,MYOR,1600,1620,1570,1620,252500
07/14/09,MYRX,50,50,50,50,0
07/14/09,MYRXP,50,50,50,50,0
07/14/09,MYTX,53,54,52,53,352000
07/14/09,NIPS,1750,1750,1750,1750,0
07/14/09,NISP,700,700,700,700,1000
07/14/09,OCAP,640,640,640,640,0
07/14/09,OMRE,445,445,445,445,0
07/14/09,PAFI,250,250,250,250,0
07/14/09,PANR,195,205,195,200,1358000
07/14/09,PANS,390,405,390,405,5500
07/14/09,PBRX,153,153,153,153,2000
07/14/09,PDES,235,260,235,250,2656000
07/14/09,PEGE,140,140,140,140,0
07/14/09,PGAS,3425,3425,3350,3375,16110000
07/14/09,PGLI,120,120,120,120,0
07/14/09,PICO,220,220,220,220,0
07/14/09,PJAA,510,520,500,520,33000
07/14/09,PKPK,350,350,350,350,15000
07/14/09,PLAS,1160,1160,1160,1160,11500
07/14/09,PLIN,1800,1800,1800,1800,0
07/14/09,PNBN,660,660,640,650,1230500
07/14/09,PNIN,210,215,210,210,150000
07/14/09,PNLF,102,104,100,100,65998500
07/14/09,PNSE,750,750,750,750,0
07/14/09,POLY,65,67,65,65,80000
07/14/09,POOL,565,565,565,565,0
07/14/09,PRAS,122,136,100,126,57000
07/14/09,PSDN,100,100,100,100,0
07/14/09,PTBA,11200,11250,10750,10800,4223500
07/14/09,PTRA,50,50,50,50,0
07/14/09,PTRO,10050,10050,10000,10000,461500
07/14/09,PTSN,350,350,350,350,0
07/14/09,PTSP,265,265,265,265,0
07/14/09,PUDP,190,190,190,190,0
07/14/09,PWON,260,260,260,260,0
07/14/09,PWSI,59,59,59,59,26500
07/14/09,PYFA,100,120,99,120,3608500
07/14/09,RAJA,116,119,111,112,22803000
07/14/09,RALS,540,560,530,560,3727500
07/14/09,RBMS,85,85,85,85,0
07/14/09,RDTX,1300,1300,1300,1300,0
07/14/09,RELI,320,320,320,320,0
07/14/09,RICY,250,250,250,250,0
07/14/09,RIGS,420,420,420,420,0
07/14/09,RIMO,190,190,190,190,0
07/14/09,RINA,180,186,153,155,69607000
07/14/09,RMBA,840,840,830,840,15070500
07/14/09,RODA,58,58,58,58,3500
07/14/09,RUIS,355,355,355,355,500
07/14/09,SAFE,115,115,115,115,0
07/14/09,SAIP,190,190,190,190,0
07/14/09,SCCO,1310,1310,1310,1310,0
07/14/09,SCMA,750,770,750,770,501000
07/14/09,SCPI,24000,24000,24000,24000,0
07/14/09,SDPC,119,119,119,119,0
07/14/09,SDRA,118,119,117,117,1001000
07/14/09,SGRO,1590,1600,1550,1590,5921500
07/14/09,SHID,250,330,220,225,11455000
07/14/09,SIAP,68,68,68,68,500
07/14/09,SIIP,135,141,135,139,282500
07/14/09,SIMA,102,102,102,102,68000
07/14/09,SIMM,145,145,145,145,0
07/14/09,SIPD,51,51,50,50,20055000
07/14/09,SKLT,90,90,90,90,0
07/14/09,SMAR,3200,3200,3200,3200,0
07/14/09,SMCB,1190,1230,1150,1230,15540500
07/14/09,SMDM,91,91,91,91,0
07/14/09,SMDR,3650,3650,3650,3650,1500
07/14/09,SMGR,5250,5300,5050,5250,6327000
07/14/09,SMMA,1460,1600,1430,1430,246000
07/14/09,SMRA,370,375,365,370,9117500
07/14/09,SMSM,570,570,560,560,50000
07/14/09,SOBI,1020,1030,1010,1020,56500
07/14/09,SONA,1550,1550,1550,1550,0
07/14/09,SPMA,193,197,193,197,75000
07/14/09,SQBB,10500,10500,10500,10500,0
07/14/09,SQBI,55000,55000,55000,55000,0
07/14/09,SQMI,90,90,90,90,0
07/14/09,SRSN,68,68,64,65,1656500
07/14/09,SSIA,340,340,340,340,0
07/14/09,SSTM,250,250,250,250,0
07/14/09,STTP,155,155,155,155,0
07/14/09,SUGI,83,84,82,82,814500
07/14/09,SULI,550,560,520,530,802000
07/14/09,TBLA,295,300,290,295,2457500
07/14/09,TBMS,5000,5000,5000,5000,0
07/14/09,TCID,6600,6600,6600,6600,0
07/14/09,TFCO,210,210,210,210,0
07/14/09,TGKA,380,380,380,380,0
07/14/09,TINS,1800,1830,1750,1780,62660000
07/14/09,TIRA,1600,1600,1600,1600,0
07/14/09,TIRT,62,70,62,66,611000
07/14/09,TKGA,260,260,260,260,0
07/14/09,TKIM,1760,1760,1750,1750,54000
07/14/09,TLKM,8100,8150,7950,8000,12928500
07/14/09,TMAS,290,290,275,290,62500
07/14/09,TMPI,140,144,138,138,1350000
07/14/09,TMPO,80,80,80,80,0
07/14/09,TOTL,198,205,195,198,5902000
07/14/09,TOTO,8000,8000,8000,8000,0
07/14/09,TPIA,2325,2325,2325,2325,0
07/14/09,TRAM,205,210,200,205,5322000
07/14/09,TRIL,142,146,141,143,491500
07/14/09,TRIM,240,240,240,240,0
07/14/09,TRIO,215,220,215,220,55000
07/14/09,TRST,179,179,179,179,1000
07/14/09,TRUB,167,169,164,166,201920000
07/14/09,TRUS,375,375,375,375,0
07/14/09,TSPC,640,640,630,640,76000
07/14/09,TURI,1400,1410,1400,1410,7282000
07/14/09,ULTJ,600,600,600,600,0
07/14/09,UNIC,2700,2700,2700,2700,0
07/14/09,UNIT,100,100,100,100,0
07/14/09,UNSP,620,630,600,630,54309000
07/14/09,UNTR,10350,10500,10250,10500,4092000
07/14/09,UNTX,3500,3500,3500,3500,0
07/14/09,UNVR,9900,10050,9900,10000,1043000
07/14/09,VOKS,410,410,410,410,151000
07/14/09,VRNA,62,62,59,59,433500
07/14/09,WAPO,56,56,56,56,0
07/14/09,WEHA,162,174,158,174,2310500
07/14/09,WICO,50,51,50,50,385000
07/14/09,WIKA,335,340,330,330,6891000
07/14/09,WOMF,115,115,115,115,0
07/14/09,YPAS,460,460,460,460,133500
07/14/09,YULE,56,56,56,56,0
07/14/09,ZBRA,50,50,50,50,27000
