Saya bantu utk data stock 11 aug 09 Semoga bermanfaat
data tidak di adjust utk CA seperti RI, SS dsb A3K ________________________________________ From: obrolan-bandar@yahoogroups.com [mailto:obrolan-ban...@yahoogroups.com] On Behalf Of d...@ob Sent: Wednesday, August 12, 2009 7:09 AM To: Milis OB Subject: [ob] Ada yg punya alternatif untuk download data EOD IDX? Biasanya dari web yungdarius, tapi sdh beberapa hari ini gak bisa...? Ada yg punya alternatifnya? Sent from my BlackBerry® powered by INDOSAT
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume> 8/11/2009,AALI,21050,22400,21050,22150,4049500 8/11/2009,ABBA,120,120,120,120,0 8/11/2009,ABDA,225,225,225,225,25000 8/11/2009,ACES,1070,1070,1050,1050,575000 8/11/2009,ADES,610,610,600,600,30000 8/11/2009,ADHI,460,480,460,470,30772500 8/11/2009,ADMF,3950,4225,3800,4200,453500 8/11/2009,ADMG,108,113,107,108,32654500 8/11/2009,ADRO,1480,1490,1440,1460,51619000 8/11/2009,AHAP,90,100,90,100,64000 8/11/2009,AIMS,110,120,110,120,70000 8/11/2009,AISA,425,430,415,430,5257500 8/11/2009,AKKU,88,88,85,88,236000 8/11/2009,AKPI,850,850,850,850,0 8/11/2009,AKRA,870,880,860,880,6139000 8/11/2009,AKSI,111,111,111,111,0 8/11/2009,ALFA,2700,2700,2700,2700,0 8/11/2009,ALKA,800,800,800,800,0 8/11/2009,ALMI,580,610,580,610,13500 8/11/2009,AMAG,83,83,80,81,1437500 8/11/2009,AMFG,1720,1730,1690,1710,580000 8/11/2009,AMRT,335,335,335,335,500 8/11/2009,ANTA,178,178,178,178,9000 8/11/2009,ANTM,2425,2700,2350,2700,313729000 8/11/2009,APIC,130,130,130,130,0 8/11/2009,APLI,58,58,55,58,290000 8/11/2009,APOL,235,245,225,230,5842500 8/11/2009,AQUA,244800,244800,244800,244800,0 8/11/2009,ARGO,1300,1300,1300,1300,0 8/11/2009,ARNA,295,295,295,295,0 8/11/2009,ARTA,420,420,420,420,0 8/11/2009,ARTI,560,590,550,590,30500 8/11/2009,ASBI,290,290,290,290,0 8/11/2009,ASDM,270,270,270,270,500 8/11/2009,ASGR,280,295,280,290,8518500 8/11/2009,ASIA,180,181,175,179,24075000 8/11/2009,ASII,31500,31700,31300,31300,4255000 8/11/2009,ASJT,420,420,420,420,0 8/11/2009,ASRI,117,117,115,116,20303500 8/11/2009,ASRM,990,990,990,990,0 8/11/2009,ATPK,255,260,240,255,1154500 8/11/2009,AUTO,4800,4825,4750,4750,23000 8/11/2009,BABP,97,97,97,97,0 8/11/2009,BACA,92,95,92,95,13000 8/11/2009,BAEK,2675,2725,2675,2725,5000 8/11/2009,BAPA,95,95,95,95,0 8/11/2009,BATA,25200,25200,25200,25200,0 8/11/2009,BATI,6300,6300,6300,6300,0 8/11/2009,BAYU,144,194,144,194,6745000 8/11/2009,BBCA,4250,4425,4225,4400,17881500 8/11/2009,BBKP,430,435,420,425,17692000 8/11/2009,BBLD,335,360,335,355,123500 8/11/2009,BBNI,1940,2000,1930,1950,67268000 8/11/2009,BBNP,1420,1420,1420,1420,0 8/11/2009,BBRI,7300,7600,7250,7550,26369500 8/11/2009,BCAP,500,500,500,500,0 8/11/2009,BCIC,50,50,50,50,0 8/11/2009,BDMN,4750,4850,4700,4800,8009000 8/11/2009,BEKS,85,101,85,101,25500 8/11/2009,BFIN,1290,1300,1260,1290,124500 8/11/2009,BHIT,265,265,260,260,4615500 8/11/2009,BIMA,900,900,900,900,0 8/11/2009,BIPP,55,56,55,55,796000 8/11/2009,BISI,2025,2175,2000,2100,8429000 8/11/2009,BKDP,130,131,129,129,4865000 8/11/2009,BKSL,168,168,162,164,36924000 8/11/2009,BKSW,710,710,710,710,0 8/11/2009,BLTA,850,850,830,850,33169000 8/11/2009,BMRI,3900,4000,3850,3950,38245500 8/11/2009,BMSR,230,230,230,230,25000 8/11/2009,BMTR,370,370,355,360,59318500 8/11/2009,BNBA,128,130,128,128,771500 8/11/2009,BNBR,138,140,134,136,1937995500 8/11/2009,BNGA,690,710,690,700,2223500 8/11/2009,BNII,410,420,405,410,3123000 8/11/2009,BNLI,700,720,700,720,33500 8/11/2009,BPFI,128,128,128,128,0 8/11/2009,BRAM,1700,1700,1700,1700,0 8/11/2009,BRNA,670,700,670,670,318000 8/11/2009,BRPT,1500,1530,1440,1450,70197000 8/11/2009,BSDE,560,570,540,550,14920500 8/11/2009,BSWD,600,600,600,600,0 8/11/2009,BTEK,65,72,63,66,1313500 8/11/2009,BTEL,161,163,151,157,1380756000 8/11/2009,BTON,320,320,320,320,0 8/11/2009,BTPN,2500,2500,2400,2475,253500 8/11/2009,BUDI,230,230,225,225,357500 8/11/2009,BUMI,3200,3200,3050,3100,506467500 8/11/2009,BVIC,112,117,112,117,28000 8/11/2009,BYAN,5250,5300,5200,5200,909500 8/11/2009,CEKA,1300,1390,1300,1390,8000 8/11/2009,CENT,285,285,285,285,0 8/11/2009,CFIN,200,205,199,200,8743500 8/11/2009,CITA,750,750,750,750,0 8/11/2009,CKRA,144,150,144,149,165000 8/11/2009,CLPI,1640,1640,1640,1640,0 8/11/2009,CMNP,950,950,940,940,538500 8/11/2009,CMPP,310,330,310,315,3000 8/11/2009,CNKO,81,83,80,80,18963500 8/11/2009,CNTB,5000,5000,5000,5000,0 8/11/2009,CNTX,2650,2650,2650,2650,0 8/11/2009,COWL,350,350,350,350,0 8/11/2009,CPDW,229,229,229,229,0 8/11/2009,CPIN,1190,1190,1160,1170,2552000 8/11/2009,CPRO,99,101,93,95,862025500 8/11/2009,CSAP,111,111,107,110,1161500 8/11/2009,CTBN,3100,3100,3100,3100,0 8/11/2009,CTRA,760,780,760,770,10166000 8/11/2009,CTRP,390,390,380,390,10872000 8/11/2009,CTRS,580,590,560,580,7922500 8/11/2009,CTTH,69,70,68,69,1893000 8/11/2009,DART,350,350,350,350,0 8/11/2009,DAVO,73,73,73,73,0 8/11/2009,DEFI,630,630,630,630,0 8/11/2009,DEWA,235,240,225,235,391154500 8/11/2009,DGIK,111,117,109,114,124907000 8/11/2009,DILD,235,240,235,235,5000 8/11/2009,DLTA,43000,43000,43000,43000,500 8/11/2009,DNET,350,350,350,350,0 8/11/2009,DOID,1330,1420,1330,1380,13841500 8/11/2009,DPNS,450,450,450,450,1000 8/11/2009,DSFI,51,51,50,50,1477500 8/11/2009,DSUC,230,230,230,230,0 8/11/2009,DUTI,890,890,890,890,0 8/11/2009,DVLA,1540,1540,1540,1540,2500 8/11/2009,DYNA,850,850,850,850,0 8/11/2009,EKAD,111,116,110,113,816500 8/11/2009,ELSA,385,385,370,370,25294000 8/11/2009,ELTY,355,360,345,355,181747500 8/11/2009,ENRG,440,445,425,435,247866000 8/11/2009,EPMT,860,860,860,860,6000 8/11/2009,ERTX,200,200,200,200,0 8/11/2009,ESTI,67,67,67,67,0 8/11/2009,ETWA,230,235,225,230,899500 8/11/2009,FAST,3500,3500,3500,3500,20000 8/11/2009,FASW,1350,1350,1350,1350,117000 8/11/2009,FISH,800,800,800,800,20000 8/11/2009,FMII,90,90,90,90,0 8/11/2009,FORU,80,80,80,80,0 8/11/2009,FPNI,195,200,194,196,434000 8/11/2009,FREN,80,93,72,79,3744287500 8/11/2009,GDYR,8250,8250,8250,8250,1000 8/11/2009,GEMA,110,110,110,110,0 8/11/2009,GGRM,14650,14700,14500,14700,321000 8/11/2009,GJTL,310,310,305,305,1212000 8/11/2009,GMCW,860,860,860,860,0 8/11/2009,GMTD,147,147,147,147,0 8/11/2009,GPRA,184,184,174,174,5000 8/11/2009,GSMF,110,143,110,143,1053000 8/11/2009,GTBO,97,100,97,99,1121000 8/11/2009,GZCO,196,210,195,200,101228000 8/11/2009,HADE,75,75,71,71,669000 8/11/2009,HDTX,410,410,410,410,0 8/11/2009,HERO,4000,4000,4000,4000,0 8/11/2009,HEXA,2925,3075,2925,3000,5064500 8/11/2009,HITS,600,610,590,590,1686000 8/11/2009,HOME,108,115,108,115,23500 8/11/2009,IATA,63,68,60,62,42343000 8/11/2009,IATG,184,184,184,184,0 8/11/2009,IDKM,190,200,190,200,2500 8/11/2009,IGAR,112,112,112,112,250000 8/11/2009,IIKP,540,540,500,500,2000 8/11/2009,IKAI,1250,1250,1250,1250,0 8/11/2009,IKBI,1300,1300,1300,1300,0 8/11/2009,IMAS,860,860,860,860,0 8/11/2009,INAF,100,101,99,99,3526000 8/11/2009,INAI,215,220,215,215,7500 8/11/2009,INCF,500,500,500,500,0 8/11/2009,INCI,265,265,260,265,270000 8/11/2009,INCO,4950,5050,4850,5000,19751500 8/11/2009,INDF,2425,2600,2400,2525,85965000 8/11/2009,INDR,440,440,440,440,0 8/11/2009,INDS,1760,1760,1760,1760,0 8/11/2009,INDX,165,165,165,165,0 8/11/2009,INDY,2725,2725,2600,2625,23026000 8/11/2009,INKP,1840,1920,1840,1870,16655500 8/11/2009,INPC,73,76,68,76,500500 8/11/2009,INRU,270,270,270,270,0 8/11/2009,INTA,670,680,650,660,427500 8/11/2009,INTD,560,560,560,560,0 8/11/2009,INTP,9000,9050,8650,8700,3974000 8/11/2009,INVS,127,127,126,126,115000 8/11/2009,ISAT,5700,5700,5600,5700,6730000 8/11/2009,ITMA,700,700,700,700,0 8/11/2009,ITMG,24600,24950,24350,24450,3189000 8/11/2009,ITTG,157,157,157,157,0 8/11/2009,JECC,470,490,470,490,374500 8/11/2009,JIHD,450,560,450,560,1000 8/11/2009,JKON,550,550,550,550,500 8/11/2009,JKSW,85,85,85,85,35000 8/11/2009,JPFA,840,840,830,840,905500 8/11/2009,JPRS,305,305,300,300,2188500 8/11/2009,JRPT,710,710,710,710,0 8/11/2009,JSMR,1800,1820,1790,1800,26464500 8/11/2009,JSPT,700,700,700,700,0 8/11/2009,JTPE,510,510,510,510,0 8/11/2009,KAEF,153,154,151,152,895500 8/11/2009,KARK,105,105,102,104,17170500 8/11/2009,KARW,105,105,105,105,0 8/11/2009,KBLI,56,56,56,56,15000 8/11/2009,KBLM,115,115,115,115,0 8/11/2009,KBLV,960,960,960,960,0 8/11/2009,KBRI,330,330,300,300,20000 8/11/2009,KDSI,169,169,169,169,125000 8/11/2009,KICI,102,102,102,102,0 8/11/2009,KIJA,143,143,138,140,67383500 8/11/2009,KKGI,2700,2700,2700,2700,0 8/11/2009,KLBF,1350,1370,1320,1360,22218500 8/11/2009,KOIN,72,72,72,72,50000 8/11/2009,KONI,82,82,82,82,0 8/11/2009,KPIG,250,300,250,290,52000 8/11/2009,KREN,350,350,340,340,920500 8/11/2009,LAMI,110,110,110,110,0 8/11/2009,LAPD,280,285,280,285,5047500 8/11/2009,LCGP,52,53,51,52,13312500 8/11/2009,LION,2500,2500,2500,2500,0 8/11/2009,LMAS,57,59,56,56,5979000 8/11/2009,LMPI,210,215,205,210,123500 8/11/2009,LMSH,2400,2400,2400,2400,0 8/11/2009,LPCK,295,300,280,280,1377000 8/11/2009,LPGI,680,730,680,730,74000 8/11/2009,LPIN,1100,1100,1100,1100,0 8/11/2009,LPKR,730,750,710,730,140428000 8/11/2009,LPLI,215,230,215,230,237500 8/11/2009,LPPF,50,50,50,50,0 8/11/2009,LPPS,50,51,50,51,2653500 8/11/2009,LSIP,7300,7700,7250,7650,14120500 8/11/2009,LTLS,870,890,860,880,5742500 8/11/2009,MAIN,870,890,870,880,40000 8/11/2009,MAMI,61,62,59,60,29074000 8/11/2009,MAMIP,600,600,600,600,0 8/11/2009,MAPI,465,470,460,465,1929000 8/11/2009,MASA,160,163,159,163,322500 8/11/2009,MAYA,1670,1670,1670,1670,0 8/11/2009,MBAI,2350,2350,2350,2350,2500 8/11/2009,MCOR,105,105,105,105,0 8/11/2009,MDLN,187,188,183,184,1029500 8/11/2009,MDRN,230,240,230,240,1500 8/11/2009,MEDC,3200,3250,3175,3225,6778500 8/11/2009,MEGA,2275,2275,2275,2275,0 8/11/2009,MERK,61000,61000,61000,61000,0 8/11/2009,META,190,191,185,188,10372500 8/11/2009,MFIN,260,265,260,260,487500 8/11/2009,MICE,250,255,245,255,2175500 8/11/2009,MIRA,510,530,510,520,92235500 8/11/2009,MITI,71,71,69,69,5722000 8/11/2009,MKPI,2800,2800,2800,2800,0 8/11/2009,MLBI,114000,114000,114000,114000,0 8/11/2009,MLIA,365,365,365,365,0 8/11/2009,MLPL,62,62,60,62,8475500 8/11/2009,MNCN,285,290,275,285,31006000 8/11/2009,MPPA,860,870,860,870,709500 8/11/2009,MRAT,410,410,405,410,647500 8/11/2009,MREI,255,255,255,255,500 8/11/2009,MTDL,101,103,100,101,1761500 8/11/2009,MTFN,690,690,690,690,0 8/11/2009,MTSM,300,300,300,300,0 8/11/2009,MYOH,50,50,50,50,0 8/11/2009,MYOR,2425,2425,2325,2325,146500 8/11/2009,MYRX,50,50,50,50,0 8/11/2009,MYRXP,50,50,50,50,0 8/11/2009,MYTX,59,62,57,62,184000 8/11/2009,NIPS,1800,1800,1800,1800,0 8/11/2009,NISP,700,700,700,700,0 8/11/2009,OCAP,200,200,200,200,0 8/11/2009,OMRE,335,335,335,335,0 8/11/2009,PAFI,250,250,250,250,0 8/11/2009,PANR,190,190,189,190,230000 8/11/2009,PANS,460,470,460,470,37500 8/11/2009,PBRX,148,148,148,148,0 8/11/2009,PDES,230,230,230,230,0 8/11/2009,PEGE,140,140,140,140,0 8/11/2009,PGAS,3475,3550,3425,3475,55459500 8/11/2009,PGLI,120,120,120,120,0 8/11/2009,PICO,220,220,220,220,0 8/11/2009,PJAA,550,550,550,550,23500 8/11/2009,PKPK,370,375,370,375,21500 8/11/2009,PLAS,1200,1300,1200,1290,17739500 8/11/2009,PLIN,1800,1800,1800,1800,0 8/11/2009,PNBN,740,760,740,750,2156500 8/11/2009,PNIN,240,240,235,240,2856500 8/11/2009,PNLF,115,116,113,114,56021500 8/11/2009,PNSE,750,750,750,750,0 8/11/2009,POLY,79,80,75,77,386000 8/11/2009,POOL,565,565,565,565,0 8/11/2009,PRAS,134,145,134,140,69500 8/11/2009,PSDN,100,100,100,100,0 8/11/2009,PTBA,13500,13550,13350,13350,1340000 8/11/2009,PTRA,50,50,50,50,0 8/11/2009,PTRO,10250,10250,10250,10250,0 8/11/2009,PTSN,350,350,350,350,0 8/11/2009,PTSP,265,265,265,265,0 8/11/2009,PUDP,235,245,235,245,29000 8/11/2009,PWON,375,375,330,350,12500 8/11/2009,PWSI,76,76,76,76,0 8/11/2009,PYFA,113,114,112,112,1548500 8/11/2009,RAJA,107,111,105,106,77498000 8/11/2009,RALS,600,610,590,600,4655500 8/11/2009,RBMS,91,93,89,91,1229000 8/11/2009,RDTX,1400,1400,1400,1400,0 8/11/2009,RELI,330,330,330,330,0 8/11/2009,RICY,285,285,285,285,0 8/11/2009,RIGS,850,850,850,850,0 8/11/2009,RIMO,125,125,125,125,0 8/11/2009,RINA,147,147,143,144,88000 8/11/2009,RMBA,860,870,860,870,435000 8/11/2009,RODA,59,60,57,59,359500 8/11/2009,RUIS,355,355,345,345,207000 8/11/2009,SAFE,115,115,115,115,0 8/11/2009,SAIP,190,190,190,190,0 8/11/2009,SCCO,1310,1310,1310,1310,17000 8/11/2009,SCMA,660,680,660,680,60000 8/11/2009,SCPI,28500,28500,28500,28500,0 8/11/2009,SDPC,150,150,150,150,0 8/11/2009,SDRA,125,145,120,145,9292500 8/11/2009,SGRO,1950,2250,1950,2175,39009000 8/11/2009,SHID,265,265,265,265,75000 8/11/2009,SIAP,164,164,164,164,0 8/11/2009,SIIP,137,139,137,137,390500 8/11/2009,SIMA,115,121,114,116,1006500 8/11/2009,SIMM,145,145,145,145,1000 8/11/2009,SIPD,51,56,51,54,468119000 8/11/2009,SKLT,105,105,105,105,0 8/11/2009,SMAR,3275,3600,3275,3400,132500 8/11/2009,SMCB,1370,1380,1340,1350,7786000 8/11/2009,SMDM,93,93,90,90,27500 8/11/2009,SMDR,3975,3975,3975,3975,0 8/11/2009,SMGR,5950,5950,5850,5850,2251000 8/11/2009,SMMA,1500,1500,1500,1500,60000 8/11/2009,SMRA,500,510,500,510,12724000 8/11/2009,SMSM,650,700,640,700,423500 8/11/2009,SOBI,1190,1190,1130,1140,921000 8/11/2009,SONA,1600,1600,1600,1600,0 8/11/2009,SPMA,210,220,205,210,3332000 8/11/2009,SQBB,10500,10500,10500,10500,0 8/11/2009,SQBI,55000,55000,55000,55000,0 8/11/2009,SQMI,90,90,90,90,0 8/11/2009,SRSN,67,70,67,68,2153500 8/11/2009,SSIA,365,365,365,365,1000 8/11/2009,SSTM,250,250,250,250,25000 8/11/2009,STTP,225,225,225,225,5000 8/11/2009,SUGI,120,120,120,120,12500 8/11/2009,SULI,580,580,550,560,3078000 8/11/2009,TBLA,335,365,335,355,100232000 8/11/2009,TBMS,5000,5000,5000,5000,0 8/11/2009,TCID,6400,6400,6400,6400,500 8/11/2009,TFCO,198,198,198,198,0 8/11/2009,TGKA,295,295,295,295,0 8/11/2009,TINS,2225,2325,2175,2325,119444000 8/11/2009,TIRA,1600,1600,1600,1600,0 8/11/2009,TIRT,70,81,70,75,6879000 8/11/2009,TKGA,260,260,260,260,0 8/11/2009,TKIM,1850,1910,1840,1900,1344500 8/11/2009,TLKM,9050,9050,8850,8900,6914500 8/11/2009,TMAS,290,295,285,290,581500 8/11/2009,TMPI,125,125,121,123,3240000 8/11/2009,TMPO,135,135,135,135,200500 8/11/2009,TOTL,215,220,210,220,5751000 8/11/2009,TOTO,8000,8000,8000,8000,0 8/11/2009,TPIA,2350,2350,2350,2350,0 8/11/2009,TRAM,245,250,240,250,9066500 8/11/2009,TRIL,145,146,142,144,697500 8/11/2009,TRIM,180,210,180,210,4500 8/11/2009,TRIO,205,210,205,210,388500 8/11/2009,TRST,185,200,184,200,528500 8/11/2009,TRUB,192,200,189,196,1421717000 8/11/2009,TRUS,375,375,375,375,0 8/11/2009,TSPC,670,670,670,670,58500 8/11/2009,TURI,1750,1770,1740,1760,7797500 8/11/2009,ULTJ,600,600,600,600,0 8/11/2009,UNIC,2750,2750,2750,2750,0 8/11/2009,UNIT,127,127,127,127,2500 8/11/2009,UNSP,850,950,840,920,632514500 8/11/2009,UNTR,13000,13000,12800,12800,1787500 8/11/2009,UNTX,3500,3500,3500,3500,0 8/11/2009,UNVR,11000,11000,10850,10850,597000 8/11/2009,VOKS,410,410,410,410,0 8/11/2009,VRNA,90,92,71,74,165069000 8/11/2009,WAPO,61,61,58,58,100000 8/11/2009,WEHA,170,170,170,170,0 8/11/2009,WICO,50,52,50,52,4706500 8/11/2009,WIKA,355,360,350,350,21642500 8/11/2009,WOMF,140,140,130,135,1275000 8/11/2009,YPAS,560,560,540,560,249500 8/11/2009,YULE,60,60,60,60,0 8/11/2009,ZBRA,50,50,50,50,27500
