Trims buat semua yg memberikan datanya ya.. --- A Wish <[EMAIL PROTECTED]> wrote:
> silahkan pak... > > On 12/17/07, Rokaya Aritonang <[EMAIL PROTECTED]> > wrote: > > > > hi.. > > Bagi yang punya data metastock tgl.14 desember > 2007 > > ..tolong email ke saya dong..saya tidak bisa buka > > zip-nya.. > > Thanks ya pertolongannya... > > > > Best Regard, > > > > Rokaya A. > > > > > __________________________________________________________ > > Be a better friend, newshound, and > > know-it-all with Yahoo! Mobile. Try it now. > > > http://mobile.yahoo.com/;_ylt=Ahu06i62sR8HDtDypao8Wcj9tAcJ > > > > > > > > <date>,<ticker>,<open>,<high>,<low>,<close>,<volume> > 12/14/07,IHSG,2754.24,2754.24,2719.50,2740.06,2151502000 > 12/14/07,AALI,25800.00,25850.00,25500.00,25550.00,661500 > 12/14/07,ABBA,205.00,215.00,205.00,215.00,50000 > 12/14/07,ABDA,220.00,220.00,220.00,220.00,0 > 12/14/07,ACES,840.00,850.00,840.00,850.00,1085000 > 12/14/07,ADES,760.00,820.00,760.00,820.00,111500 > 12/14/07,ADHI,1390.00,1390.00,1370.00,1390.00,3069500 > 12/14/07,ADMF,2300.00,2300.00,2300.00,2300.00,11000 > 12/14/07,ADMG,173.00,175.00,172.00,175.00,230500 > 12/14/07,AGRO,235.00,235.00,235.00,235.00,0 > 12/14/07,AHAP,195.00,195.00,185.00,185.00,20000 > 12/14/07,AIMS,135.00,135.00,135.00,135.00,204000 > 12/14/07,AISA,700.00,710.00,690.00,700.00,15960500 > 12/14/07,AKKU,64.00,70.00,64.00,70.00,99000 > 12/14/07,AKPI,460.00,460.00,460.00,460.00,0 > 12/14/07,AKRA,1340.00,1380.00,1310.00,1330.00,10354000 > 12/14/07,AKSI,105.00,105.00,105.00,105.00,0 > 12/14/07,ALFA,2300.00,2300.00,2300.00,2300.00,0 > 12/14/07,ALKA,710.00,710.00,710.00,710.00,0 > 12/14/07,ALMI,880.00,880.00,880.00,880.00,0 > 12/14/07,AMAG,82.00,82.00,82.00,82.00,150000 > 12/14/07,AMAG-W,32.00,32.00,31.00,31.00,285000 > 12/14/07,AMFG,3100.00,3100.00,3100.00,3100.00,0 > 12/14/07,ANTA,250.00,250.00,250.00,250.00,0 > 12/14/07,ANTM,4500.00,4500.00,4375.00,4450.00,27493000 > 12/14/07,APEX,2050.00,2100.00,2050.00,2100.00,54500 > 12/14/07,APIC,345.00,350.00,345.00,345.00,117000 > 12/14/07,APLI,72.00,72.00,67.00,68.00,644500 > 12/14/07,APOL,680.00,680.00,670.00,680.00,1194500 > 12/14/07,AQUA,128000.00,129500.00,128000.00,129500.00,1500 > 12/14/07,ARGO,1300.00,1300.00,1300.00,1300.00,5000 > 12/14/07,ARNA,375.00,375.00,375.00,375.00,0 > 12/14/07,ARTA,480.00,480.00,480.00,480.00,15000 > 12/14/07,ARTA-W,480.00,250.00,250.00,250.00,0 > 12/14/07,ARTI,500.00,500.00,500.00,500.00,0 > 12/14/07,ASBI,315.00,315.00,315.00,315.00,0 > 12/14/07,ASDM,290.00,290.00,290.00,290.00,0 > 12/14/07,ASGR,600.00,620.00,600.00,610.00,1629000 > 12/14/07,ASIA,25.00,25.00,25.00,25.00,0 > 12/14/07,ASII,27500.00,27800.00,27300.00,27450.00,2844500 > 12/14/07,ASJT,420.00,420.00,420.00,420.00,0 > 12/14/07,ASRM,1510.00,1510.00,1510.00,1510.00,0 > 12/14/07,ATPK,1070.00,1070.00,1070.00,1070.00,0 > 12/14/07,ATPK-W,530.00,530.00,530.00,530.00,100000 > 12/14/07,AUTO,3250.00,3250.00,3250.00,3250.00,0 > 12/14/07,BABP,131.00,131.00,131.00,131.00,0 > 12/14/07,BABP-W,40.00,40.00,40.00,40.00,0 > 12/14/07,BACA,108.00,109.00,105.00,105.00,146000 > 12/14/07,BASS,165.00,165.00,165.00,165.00,0 > 12/14/07,BATA,23000.00,23000.00,23000.00,23000.00,0 > 12/14/07,BATI,4600.00,4600.00,4600.00,4600.00,0 > 12/14/07,BAYU,125.00,131.00,125.00,130.00,416500 > 12/14/07,BBCA,7400.00,7400.00,7250.00,7400.00,7444500 > 12/14/07,BBIA,1010.00,1010.00,1010.00,1010.00,0 > 12/14/07,BBKP,570.00,570.00,550.00,560.00,1031500 > 12/14/07,BBLD,540.00,540.00,540.00,540.00,0 > 12/14/07,BBLD-W,1.00,1.00,1.00,1.00,0 > 12/14/07,BBNI,2025.00,2025.00,1975.00,2025.00,20660000 > 12/14/07,BBNP,1510.00,1510.00,1510.00,1510.00,0 > 12/14/07,BBRI,7800.00,7850.00,7750.00,7800.00,4127000 > 12/14/07,BCAP,780.00,780.00,780.00,780.00,0 > 12/14/07,BCIC,69.00,69.00,67.00,68.00,29492000 > 12/14/07,BCIC-W3,69.00,50.00,50.00,50.00,0 > 12/14/07,BCIC-W4,69.00,30.00,30.00,30.00,0 > 12/14/07,BCIC-W5,31.00,31.00,29.00,30.00,1461000 > 12/14/07,BDMN,8400.00,8400.00,8050.00,8100.00,4960500 > 12/14/07,BEKS,77.00,77.00,77.00,77.00,0 > 12/14/07,BFIN,1290.00,1290.00,1290.00,1290.00,0 > 12/14/07,BHIT,1040.00,1050.00,1030.00,1050.00,1268000 > 12/14/07,BIMA,900.00,900.00,900.00,900.00,0 > 12/14/07,BIPP,86.00,87.00,84.00,85.00,1446000 > 12/14/07,BISI,1880.00,1910.00,1870.00,1870.00,7159000 > 12/14/07,BKDP,205.00,230.00,205.00,205.00,20911500 > 12/14/07,BKDP-W,78.00,101.00,78.00,83.00,9005000 > 12/14/07,BKSL,730.00,730.00,700.00,700.00,8922000 > 12/14/07,BKSW,500.00,500.00,500.00,500.00,12500 > 12/14/07,BLTA,2625.00,2650.00,2600.00,2650.00,14077500 > 12/14/07,BLTA-W,2625.00,730.00,730.00,730.00,0 > 12/14/07,BMRI,3450.00,3475.00,3400.00,3425.00,18774500 > 12/14/07,BMSR,157.00,157.00,157.00,157.00,0 > 12/14/07,BMTR,1020.00,1040.00,1020.00,1030.00,1096500 > 12/14/07,BNBA,250.00,250.00,250.00,250.00,0 > 12/14/07,BNBR,310.00,310.00,300.00,310.00,121364500 > 12/14/07,BNGA,880.00,880.00,850.00,860.00,18781500 > 12/14/07,BNGA-W,880.00,460.00,460.00,460.00,0 > 12/14/07,BNII,310.00,310.00,290.00,300.00,201356000 > 12/14/07,BNLI,900.00,900.00,890.00,890.00,547000 > 12/14/07,BRAM,1900.00,1900.00,1900.00,1900.00,0 > 12/14/07,BRNA,990.00,990.00,990.00,990.00,0 > 12/14/07,BRPT,2775.00,2875.00,2700.00,2750.00,24144500 > 12/14/07,BSWD,900.00,900.00,900.00,900.00,0 > 12/14/07,BTEK,139.00,139.00,139.00,139.00,0 > 12/14/07,BTEL,435.00,440.00,425.00,430.00,28432500 > 12/14/07,BTEL-W,435.00,315.00,315.00,315.00,0 > 12/14/07,BTON,185.00,185.00,185.00,185.00,0 > 12/14/07,BUDI,310.00,310.00,305.00,310.00,6135500 > 12/14/07,BUDI-W,180.00,180.00,180.00,180.00,25000 > 12/14/07,BUKK,305.00,305.00,305.00,305.00,0 > 12/14/07,BUMI,5900.00,5950.00,5750.00,5900.00,106939000 > 12/14/07,BVIC,150.00,150.00,148.00,149.00,573000 > 12/14/07,BVIC-W,150.00,50.00,50.00,50.00,0 > 12/14/07,CEKA,740.00,740.00,740.00,740.00,50000 > 12/14/07,CENT,425.00,425.00,405.00,405.00,30000 > 12/14/07,CFIN,275.00,300.00,275.00,300.00,136500 > 12/14/07,CFIN-W,275.00,55.00,55.00,55.00,0 > 12/14/07,CITA,700.00,700.00,700.00,700.00,0 > 12/14/07,CKRA,340.00,340.00,315.00,330.00,115500 > 12/14/07,CLPI,1500.00,1500.00,1500.00,1500.00,0 > 12/14/07,CMNP,2275.00,2275.00,2200.00,2275.00,108500 > 12/14/07,CMPP,260.00,260.00,260.00,260.00,0 > 12/14/07,CNKO,220.00,240.00,210.00,240.00,81800000 > 12/14/07,CNTB,5000.00,5000.00,5000.00,5000.00,0 > 12/14/07,CNTX,2650.00,2650.00,2650.00,2650.00,0 > 12/14/07,CPDW,220.00,220.00,220.00,220.00,0 > 12/14/07,CPIN,1000.00,1010.00,990.00,1010.00,56841000 > 12/14/07,CPRO,435.00,460.00,435.00,455.00,220090000 > 12/14/07,CPRO-W,320.00,335.00,320.00,330.00,8453500 > 12/14/07,CPRO-W2,285.00,300.00,285.00,290.00,1677000 > 12/14/07,CPRO-W3,245.00,255.00,245.00,245.00,1618000 > 12/14/07,CPRO-W4,250.00,260.00,240.00,245.00,590500 > 12/14/07,CSAP,205.00,210.00,190.00,200.00,10955500 > 12/14/07,CSAP-W,33.00,33.00,24.00,26.00,53475000 > 12/14/07,CTBN,28000.00,28000.00,28000.00,28000.00,0 > 12/14/07,CTRA,820.00,840.00,810.00,820.00,6371000 > 12/14/07,CTRA-W,340.00,350.00,340.00,350.00,61000 > 12/14/07,CTRP,620.00,640.00,610.00,620.00,18170500 > 12/14/07,CTRS,1000.00,1020.00,980.00,1000.00,8929000 > 12/14/07,CTTH,89.00,89.00,87.00,87.00,450000 > 12/14/07,DART,540.00,540.00,540.00,540.00,0 > 12/14/07,DAVO,230.00,245.00,230.00,245.00,62637000 > 12/14/07,DEFI,920.00,920.00,920.00,920.00,0 > 12/14/07,DEWA,710.00,720.00,690.00,700.00,118790000 > 12/14/07,DEWA-W,400.00,400.00,385.00,395.00,27764500 > 12/14/07,DILD,880.00,900.00,880.00,890.00,12556000 > 12/14/07,DKFT,550.00,550.00,550.00,550.00,0 > 12/14/07,DLTA,16000.00,16000.00,16000.00,16000.00,0 > 12/14/07,DNET,620.00,620.00,620.00,620.00,0 > 12/14/07,DOID,1180.00,1180.00,1170.00,1170.00,215000 > 12/14/07,DPNS,470.00,470.00,470.00,470.00,0 > 12/14/07,DSFI,83.00,83.00,75.00,79.00,56500 > 12/14/07,DSUC,235.00,235.00,235.00,235.00,0 > 12/14/07,DUTI,900.00,920.00,900.00,920.00,50000 > 12/14/07,DVLA,1680.00,1680.00,1680.00,1680.00,0 > 12/14/07,DYNA,740.00,740.00,740.00,740.00,0 > 12/14/07,EKAD,124.00,124.00,124.00,124.00,0 > 12/14/07,ELTY,650.00,660.00,630.00,650.00,40122000 > 12/14/07,ELTY-W,395.00,400.00,385.00,395.00,11645500 > 12/14/07,ENRG,1480.00,1500.00,1460.00,1490.00,94875500 > 12/14/07,EPMT,770.00,800.00,770.00,800.00,96000 > 12/14/07,ERTX,280.00,280.00,280.00,280.00,0 > 12/14/07,ESTI,77.00,77.00,77.00,77.00,25000 > 12/14/07,ETWA,360.00,360.00,350.00,350.00,1097000 > 12/14/07,EXCL,2475.00,2550.00,2250.00,2475.00,191000 > 12/14/07,FAST,2300.00,2300.00,2300.00,2300.00,0 > 12/14/07,FASW,1760.00,1760.00,1750.00,1750.00,1038000 > 12/14/07,FISH,640.00,640.00,620.00,640.00,147500 > 12/14/07,FMII,125.00,125.00,125.00,125.00,0 > 12/14/07,FORU,115.00,120.00,115.00,118.00,16000 > 12/14/07,FPNI,445.00,445.00,445.00,445.00,0 > 12/14/07,FREN,265.00,265.00,260.00,265.00,4236500 > 12/14/07,GDYR,11000.00,11000.00,11000.00,11000.00,0 > 12/14/07,GEMA,173.00,173.00,173.00,173.00,0 > 12/14/07,GGRM,8750.00,8750.00,8500.00,8500.00,742000 > 12/14/07,GJTL,500.00,510.00,490.00,510.00,8382500 > 12/14/07,GMCW,830.00,830.00,830.00,830.00,500 > 12/14/07,GMTD,450.00,450.00,450.00,450.00,0 > 12/14/07,GPRA,425.00,425.00,415.00,420.00,5990000 > 12/14/07,GSMF,95.00,95.00,95.00,95.00,0 > 12/14/07,HADE,560.00,560.00,560.00,560.00,0 > 12/14/07,HDTX,400.00,400.00,400.00,400.00,0 > 12/14/07,HERO,4500.00,4500.00,4500.00,4500.00,0 > 12/14/07,HEXA,720.00,720.00,720.00,720.00,0 > 12/14/07,HITS,800.00,800.00,800.00,800.00,0 > 12/14/07,HMSP,14000.00,14000.00,14000.00,14000.00,3000 > 12/14/07,IATA,106.00,106.00,104.00,104.00,170000 > 12/14/07,IATG,210.00,210.00,210.00,210.00,0 > 12/14/07,ICON,870.00,870.00,870.00,870.00,0 > 12/14/07,IDKM,420.00,425.00,420.00,420.00,52500 > 12/14/07,IDKM-W,420.00,60.00,60.00,60.00,0 > 12/14/07,IGAR,123.00,123.00,121.00,121.00,1228500 > 12/14/07,IIKP,275.00,285.00,275.00,280.00,15288000 > 12/14/07,IKAI,1110.00,1140.00,1100.00,1110.00,3217000 > 12/14/07,IKBI,1150.00,1150.00,1150.00,1150.00,0 > 12/14/07,IMAS,1170.00,1170.00,1170.00,1170.00,0 > 12/14/07,INAF,210.00,210.00,210.00,210.00,2420000 > 12/14/07,INAI,290.00,300.00,285.00,290.00,62500 > 12/14/07,INCF,500.00,500.00,500.00,500.00,0 > 12/14/07,INCI,280.00,280.00,275.00,280.00,125000 > 12/14/07,INCO,96000.00,96000.00,94000.00,95000.00,620000 > 12/14/07,INDF,2600.00,2600.00,2475.00,2550.00,8717500 > 12/14/07,INDR,660.00,690.00,660.00,690.00,75500 > 12/14/07,INDS,1450.00,1450.00,1450.00,1450.00,0 > 12/14/07,INDX,170.00,170.00,170.00,170.00,0 > 12/14/07,INKP,850.00,870.00,850.00,870.00,1031500 > 12/14/07,INPC,90.00,101.00,90.00,99.00,98000 > 12/14/07,INPP,130.00,130.00,130.00,130.00,0 > 12/14/07,INRU,860.00,860.00,860.00,860.00,12500 > 12/14/07,INTA,550.00,550.00,550.00,550.00,0 > 12/14/07,INTD,650.00,650.00,650.00,650.00,3000 > 12/14/07,INTP,7700.00,7850.00,7700.00,7850.00,1139000 > === message truncated === Best Regard, Rokaya A. ____________________________________________________________________________________ Looking for last minute shopping deals? Find them fast with Yahoo! Search. http://tools.search.yahoo.com/newsearch/category.php?category=shopping
