Cepat, Bebas Iklan, Kapasitas Tanpa Batas - Dengan Yahoo! Mail Anda bisa
mendapatkan semuanya. http://id.mail.yahoo.com<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
06/15/09,AALI,18500,18550,18300,18450,897500
06/15/09,ABBA,184,184,184,184,0
06/15/09,ABDA,240,245,220,220,8500
06/15/09,ACES,930,930,930,930,1000000
06/15/09,ADES,770,770,740,740,89500
06/15/09,ADHI,475,475,455,455,3675000
06/15/09,ADMF,3575,3575,3525,3525,93500
06/15/09,ADMG,116,118,114,115,4054500
06/15/09,ADRO,1290,1300,1260,1260,56236500
06/15/09,AHAP,75,75,75,75,0
06/15/09,AIMS,98,120,98,107,407500
06/15/09,AISA,430,430,420,425,1638000
06/15/09,AKKU,70,70,70,70,500
06/15/09,AKPI,560,560,560,560,0
06/15/09,AKRA,870,880,830,850,1005500
06/15/09,AKSI,112,112,112,112,0
06/15/09,ALFA,2700,2700,2700,2700,0
06/15/09,ALKA,800,800,800,800,0
06/15/09,ALMI,560,650,560,640,1075000
06/15/09,AMAG,79,89,77,82,5873500
06/15/09,AMFG,1720,1720,1720,1720,64000
06/15/09,AMRT,390,390,390,390,3000
06/15/09,ANTA,151,151,151,151,0
06/15/09,ANTM,2275,2325,2200,2225,49076500
06/15/09,APIC,125,125,125,125,0
06/15/09,APLI,68,68,63,63,235000
06/15/09,APOL,255,265,245,255,5282500
06/15/09,AQUA,244800,244800,244800,244800,0
06/15/09,ARGO,1300,1300,1300,1300,0
06/15/09,ARNA,370,370,370,370,0
06/15/09,ARTA,420,420,420,420,0
06/15/09,ARTI,620,620,570,590,64500
06/15/09,ASBI,295,295,295,295,10000
06/15/09,ASDM,260,260,250,250,166500
06/15/09,ASGR,300,315,295,300,25113500
06/15/09,ASIA,193,195,184,185,62964500
06/15/09,ASII,23700,24750,23700,23700,6880500
06/15/09,ASJT,420,420,420,420,0
06/15/09,ASRI,127,130,114,117,281690000
06/15/09,ASRM,1000,1000,1000,1000,0
06/15/09,ATPK,230,285,225,285,5341000
06/15/09,AUTO,3250,3250,3250,3250,16500
06/15/09,BABP,110,110,110,110,0
06/15/09,BACA,102,102,102,102,2000
06/15/09,BAEK,2575,2575,2550,2550,8000
06/15/09,BAPA,145,145,145,145,0
06/15/09,BATA,33000,33000,31000,31000,3000
06/15/09,BATI,5600,5600,5600,5600,0
06/15/09,BAYU,132,134,125,133,333500
06/15/09,BBCA,3850,3875,3825,3850,21147500
06/15/09,BBKP,360,365,350,355,8032500
06/15/09,BBLD,375,375,375,375,0
06/15/09,BBNI,1750,1780,1720,1730,19078000
06/15/09,BBNP,1420,1420,1420,1420,0
06/15/09,BBRI,6350,6700,6350,6700,23926000
06/15/09,BCAP,500,500,500,500,0
06/15/09,BCIC,50,50,50,50,0
06/15/09,BDMN,4300,4500,4250,4275,27313500
06/15/09,BEKS,76,76,76,76,25500
06/15/09,BFIN,1200,1210,1200,1210,98500
06/15/09,BHIT,260,265,240,255,2073500
06/15/09,BIMA,900,900,900,900,0
06/15/09,BIPP,64,65,57,58,4419000
06/15/09,BISI,1950,2000,1940,1960,2502500
06/15/09,BKDP,92,94,88,94,1629500
06/15/09,BKSL,195,199,179,182,132633000
06/15/09,BKSW,690,690,690,690,0
06/15/09,BLTA,900,910,870,880,8892500
06/15/09,BMRI,3250,3375,3225,3275,29563000
06/15/09,BMSR,300,300,300,300,1000
06/15/09,BMTR,265,270,235,240,55636500
06/15/09,BNBA,150,164,147,150,15890500
06/15/09,BNBR,93,94,89,90,421525500
06/15/09,BNGA,690,700,680,690,930000
06/15/09,BNII,400,410,400,410,845500
06/15/09,BNLI,610,610,600,600,40000
06/15/09,BPFI,134,134,130,130,1303500
06/15/09,BRAM,1700,1700,1700,1700,0
06/15/09,BRNA,680,830,630,820,3658500
06/15/09,BRPT,1370,1400,1340,1350,15960500
06/15/09,BSDE,435,455,420,420,1576500
06/15/09,BSWD,600,600,600,600,0
06/15/09,BTEK,84,84,78,81,2178500
06/15/09,BTEL,154,156,142,144,454417000
06/15/09,BTON,440,440,375,375,1500
06/15/09,BTPN,1700,1700,1700,1700,500
06/15/09,BUDI,190,195,189,190,452500
06/15/09,BUMI,2200,2225,2075,2100,245785000
06/15/09,BVIC,105,124,104,122,11052500
06/15/09,BYAN,5600,5750,5300,5450,873000
06/15/09,CEKA,930,930,930,930,50000
06/15/09,CENT,230,230,230,230,0
06/15/09,CFIN,200,230,200,215,2864000
06/15/09,CITA,750,750,750,750,0
06/15/09,CKRA,99,104,95,96,82000
06/15/09,CLPI,1640,1640,1640,1640,0
06/15/09,CMNP,970,980,950,970,243500
06/15/09,CMPP,300,305,300,305,156000
06/15/09,CNKO,86,87,82,83,22753000
06/15/09,CNTB,5000,5000,5000,5000,0
06/15/09,CNTX,2650,2650,2650,2650,0
06/15/09,COWL,305,305,305,305,0
06/15/09,CPDW,229,229,229,229,0
06/15/09,CPIN,700,700,670,680,1150500
06/15/09,CPRO,122,124,115,118,42335500
06/15/09,CSAP,126,127,122,126,309500
06/15/09,CTBN,3100,3100,3100,3100,0
06/15/09,CTRA,750,760,740,760,18834500
06/15/09,CTRP,430,430,400,410,27477500
06/15/09,CTRS,540,560,520,540,2457500
06/15/09,CTTH,81,84,73,75,11109500
06/15/09,DART,370,370,365,365,3149000
06/15/09,DAVO,73,73,73,73,0
06/15/09,DEFI,630,630,630,630,0
06/15/09,DEWA,230,235,215,215,218997000
06/15/09,DGIK,123,123,116,118,30557500
06/15/09,DILD,330,330,330,330,500
06/15/09,DLTA,43000,43000,43000,43000,0
06/15/09,DNET,350,350,350,350,0
06/15/09,DOID,960,990,900,900,1102000
06/15/09,DPNS,430,430,430,430,0
06/15/09,DSFI,54,55,52,53,11584000
06/15/09,DSUC,245,245,245,245,0
06/15/09,DUTI,830,830,830,830,0
06/15/09,DVLA,1800,1800,1700,1740,79500
06/15/09,DYNA,930,930,930,930,0
06/15/09,EKAD,97,99,97,97,228500
06/15/09,ELSA,385,390,365,375,55438500
06/15/09,ELTY,320,320,300,305,131062500
06/15/09,ENRG,440,450,410,425,76491500
06/15/09,EPMT,750,760,740,760,6536000
06/15/09,ERTX,200,200,200,200,0
06/15/09,ESTI,51,51,51,51,0
06/15/09,ETWA,225,230,220,220,1146000
06/15/09,FAST,3200,3200,3200,3200,0
06/15/09,FASW,1300,1400,1300,1400,91000
06/15/09,FISH,800,800,780,780,7500
06/15/09,FMII,90,90,90,90,0
06/15/09,FORU,80,86,75,75,112500
06/15/09,FPNI,165,166,159,159,1510500
06/15/09,FREN,50,50,50,50,0
06/15/09,GDYR,7800,7800,7700,7700,10500
06/15/09,GEMA,132,132,132,132,0
06/15/09,GGRM,11500,11500,11000,11050,383500
06/15/09,GJTL,310,310,290,295,2737000
06/15/09,GMCW,860,860,860,860,0
06/15/09,GMTD,147,147,147,147,0
06/15/09,GPRA,190,199,190,199,10500
06/15/09,GSMF,54,54,54,54,175000
06/15/09,GZCO,182,184,180,181,2772500
06/15/09,HADE,115,118,112,115,33694500
06/15/09,HDTX,400,400,400,400,0
06/15/09,HERO,4000,4000,4000,4000,0
06/15/09,HEXA,2400,2525,2300,2325,21578000
06/15/09,HITS,720,740,700,700,1925000
06/15/09,HOME,170,170,129,130,55000
06/15/09,IATA,67,68,61,62,47314000
06/15/09,IATG,184,184,184,184,0
06/15/09,IDKM,190,190,190,190,0
06/15/09,IGAR,105,118,103,110,13235000
06/15/09,IIKP,690,690,690,690,0
06/15/09,IKAI,1250,1250,1250,1250,0
06/15/09,IKBI,1540,1550,1540,1540,15500
06/15/09,IMAS,700,700,700,700,0
06/15/09,INAF,90,119,89,112,485455500
06/15/09,INAI,275,300,270,295,369500
06/15/09,INCF,500,500,500,500,0
06/15/09,INCI,295,295,290,295,184000
06/15/09,INCO,4600,4625,4400,4500,14192500
06/15/09,INDF,1890,1900,1810,1820,50405000
06/15/09,INDR,450,450,450,450,0
06/15/09,INDS,1350,1350,1350,1350,10000
06/15/09,INDX,158,158,158,158,0
06/15/09,INDY,2800,2850,2750,2775,42000000
06/15/09,INKP,1900,1930,1810,1840,11970000
06/15/09,INPC,64,65,64,65,100000
06/15/09,INRU,235,235,235,235,0
06/15/09,INTA,880,910,740,750,35003000
06/15/09,INTD,510,510,510,510,25000
06/15/09,INTP,7500,7950,7450,7550,9009500
06/15/09,ISAT,5100,5150,5050,5100,3652500
06/15/09,ITMA,560,560,560,560,0
06/15/09,ITMG,23000,23200,21800,22000,2171500
06/15/09,ITTG,136,159,131,152,163500
06/15/09,JECC,310,310,310,310,0
06/15/09,JIHD,390,390,330,340,793500
06/15/09,JKON,475,475,475,475,0
06/15/09,JKSW,90,90,83,83,65000
06/15/09,JPFA,650,650,630,630,220000
06/15/09,JPRS,350,360,335,350,7402500
06/15/09,JRPT,610,610,610,610,5000
06/15/09,JSMR,1680,1680,1610,1620,5062000
06/15/09,JSPT,700,700,700,700,0
06/15/09,JTPE,500,500,500,500,0
06/15/09,KAEF,156,183,152,169,153765000
06/15/09,KARK,142,142,136,136,1857000
06/15/09,KARW,105,105,105,105,0
06/15/09,KBLI,67,67,56,56,154500
06/15/09,KBLM,115,116,115,116,85000
06/15/09,KBLV,950,950,950,950,0
06/15/09,KBRI,260,260,260,260,1500
06/15/09,KDSI,145,159,145,159,262000
06/15/09,KICI,101,101,101,101,0
06/15/09,KIJA,127,130,119,120,273409500
06/15/09,KKGI,1670,1670,1670,1670,0
06/15/09,KLBF,970,1030,960,990,24074000
06/15/09,KOIN,88,89,80,80,51500
06/15/09,KONI,82,82,82,82,12500
06/15/09,KPIG,265,265,265,265,0
06/15/09,KREN,330,330,325,330,783500
06/15/09,LAMI,103,103,103,103,0
06/15/09,LAPD,360,360,360,360,0
06/15/09,LCGP,60,61,56,56,11036500
06/15/09,LION,2750,2750,2750,2750,0
06/15/09,LMAS,56,63,56,57,29140000
06/15/09,LMPI,200,200,200,200,73000
06/15/09,LMSH,2400,2400,2400,2400,0
06/15/09,LPCK,285,340,285,330,2970000
06/15/09,LPGI,465,465,465,465,0
06/15/09,LPIN,900,900,900,900,0
06/15/09,LPKR,720,730,710,710,104443000
06/15/09,LPLI,205,205,200,200,76000
06/15/09,LPPF,50,50,50,50,0
06/15/09,LPPS,57,58,55,55,4258000
06/15/09,LSIP,6600,6600,6300,6400,4232000
06/15/09,LTLS,900,910,880,880,5438500
06/15/09,MAIN,900,900,900,900,0
06/15/09,MAMI,72,72,68,68,5816500
06/15/09,MAMIP,600,600,600,600,0
06/15/09,MAPI,380,380,365,375,256500
06/15/09,MASA,175,175,162,163,56000
06/15/09,MAYA,1670,1670,1670,1670,0
06/15/09,MBAI,1500,1500,1500,1500,0
06/15/09,MCOR,95,95,95,95,0
06/15/09,MDLN,186,186,176,178,3557500
06/15/09,MDRN,181,181,180,180,15000
06/15/09,MEDC,3425,3450,3300,3350,5742000
06/15/09,MEGA,2000,2275,2000,2275,29500
06/15/09,MERK,52500,52500,52500,52500,0
06/15/09,META,138,138,116,118,86216000
06/15/09,MFIN,225,250,225,230,3018000
06/15/09,MICE,205,255,205,245,1937000
06/15/09,MIRA,660,680,630,650,225605500
06/15/09,MITI,67,68,62,62,34977000
06/15/09,MLBI,110000,110000,110000,110000,0
06/15/09,MLIA,290,290,285,285,62500
06/15/09,MLPL,70,70,63,65,68451500
06/15/09,MNCN,295,295,255,260,26281500
06/15/09,MPPA,700,730,700,710,12239500
06/15/09,MRAT,360,430,350,360,30525000
06/15/09,MREI,280,280,280,280,0
06/15/09,MTDL,115,117,110,113,1235000
06/15/09,MTFN,730,730,730,730,0
06/15/09,MTSM,500,500,500,500,0
06/15/09,MYOH,52,52,50,50,4856500
06/15/09,MYOR,1610,1610,1610,1610,5500
06/15/09,MYRX,50,50,50,50,0
06/15/09,MYRXP,50,50,50,50,0
06/15/09,MYTX,91,91,83,83,1270500
06/15/09,NIPS,1370,1500,1370,1500,21500
06/15/09,NISP,700,700,700,700,0
06/15/09,OCAP,640,640,640,640,0
06/15/09,OMRE,445,445,445,445,0
06/15/09,PAFI,250,250,250,250,0
06/15/09,PANR,200,220,200,220,53000
06/15/09,PANS,335,360,335,360,30500
06/15/09,PBRX,160,160,150,150,30500
06/15/09,PDES,110,111,110,111,152000
06/15/09,PEGE,140,140,140,140,0
06/15/09,PGAS,3050,3075,2925,3000,48945000
06/15/09,PGLI,120,120,120,120,0
06/15/09,PICO,200,200,200,200,0
06/15/09,PJAA,550,560,530,540,349500
06/15/09,PKPK,500,520,470,470,103500
06/15/09,PLAS,1240,1270,1240,1270,2293500
06/15/09,PLIN,1800,1800,1800,1800,0
06/15/09,PNBN,680,690,650,650,2597500
06/15/09,PNIN,245,255,220,230,7573500
06/15/09,PNLF,114,120,111,112,206541000
06/15/09,PNSE,750,750,750,750,0
06/15/09,POLY,79,79,73,78,2081000
06/15/09,POOL,580,580,580,580,0
06/15/09,PRAS,128,128,128,128,83500
06/15/09,PSDN,100,100,100,100,0
06/15/09,PTBA,13250,13300,12900,13000,2694000
06/15/09,PTRA,50,50,50,50,0
06/15/09,PTRO,9800,9950,9800,9850,51000
06/15/09,PTSN,400,400,400,400,0
06/15/09,PTSP,265,265,265,265,50000
06/15/09,PUDP,225,245,215,220,88000
06/15/09,PWON,350,350,310,350,16500
06/15/09,PWSI,100,100,100,100,50000
06/15/09,PYFA,94,126,92,126,12713500
06/15/09,RAJA,235,240,220,235,3012500
06/15/09,RALS,580,580,550,560,2670000
06/15/09,RBMS,89,89,73,73,54000
06/15/09,RDTX,1300,1300,1300,1300,0
06/15/09,RELI,325,325,325,325,0
06/15/09,RICY,300,330,300,300,96500
06/15/09,RIGS,420,420,420,420,0
06/15/09,RIMO,190,190,190,190,0
06/15/09,RMBA,720,750,720,730,13178000
06/15/09,RODA,68,73,65,68,4111000
06/15/09,RUIS,410,410,390,390,62000
06/15/09,SAFE,123,123,123,123,0
06/15/09,SAIP,190,190,190,190,0
06/15/09,SCCO,1310,1310,1310,1310,0
06/15/09,SCMA,890,890,870,880,703500
06/15/09,SCPI,24000,24000,24000,24000,0
06/15/09,SDPC,119,119,119,119,0
06/15/09,SDRA,112,115,107,113,822000
06/15/09,SGRO,1800,1800,1750,1750,9761500
06/15/09,SHID,180,180,180,180,500
06/15/09,SIAP,70,70,61,61,1500
06/15/09,SIIP,195,195,181,181,3594000
06/15/09,SIMA,110,115,106,108,137000
06/15/09,SIMM,145,145,145,145,0
06/15/09,SIPD,58,60,55,57,113860500
06/15/09,SKLT,90,90,90,90,0
06/15/09,SMAR,3525,3525,3425,3425,34500
06/15/09,SMCB,1130,1150,1030,1060,37516000
06/15/09,SMDM,101,101,101,101,25000
06/15/09,SMDR,4000,4000,4000,4000,0
06/15/09,SMGR,4975,4975,4875,4925,1289000
06/15/09,SMMA,820,820,800,820,150000
06/15/09,SMRA,380,390,345,355,23937000
06/15/09,SMSM,455,455,455,455,25000
06/15/09,SOBI,1060,1070,1020,1050,88500
06/15/09,SONA,1550,1550,1550,1550,0
06/15/09,SPMA,225,225,215,215,811000
06/15/09,SQBB,10500,10500,10500,10500,0
06/15/09,SQBI,55000,55000,55000,55000,0
06/15/09,SQMI,90,90,90,90,0
06/15/09,SRSN,77,77,72,74,9382000
06/15/09,SSIA,355,355,355,355,20000
06/15/09,SSTM,250,250,250,250,0
06/15/09,STTP,165,165,165,165,5500
06/15/09,SUGI,225,225,225,225,0
06/15/09,SULI,720,720,690,700,1243000
06/15/09,TBLA,335,340,325,330,10704000
06/15/09,TBMS,5000,5000,5000,5000,0
06/15/09,TCID,5600,5600,5600,5600,8500
06/15/09,TFCO,180,180,180,180,0
06/15/09,TGKA,290,290,290,290,0
06/15/09,TINS,2275,2300,2200,2225,17685000
06/15/09,TIRA,1600,1600,1600,1600,0
06/15/09,TIRT,79,97,76,90,42439500
06/15/09,TKGA,255,255,255,255,0
06/15/09,TKIM,1830,1900,1770,1770,179000
06/15/09,TLKM,7700,7800,7650,7750,16931500
06/15/09,TMAS,305,310,295,305,338500
06/15/09,TMPI,168,168,155,155,3996000
06/15/09,TMPO,79,79,79,79,0
06/15/09,TOTL,215,215,205,210,3019000
06/15/09,TOTO,8000,8000,8000,8000,0
06/15/09,TPIA,2375,2375,2375,2375,48000
06/15/09,TRAM,245,250,235,240,80300000
06/15/09,TRIL,200,205,196,196,2255000
06/15/09,TRIM,240,240,240,240,0
06/15/09,TRIO,215,220,210,220,1177500
06/15/09,TRST,193,194,191,191,204000
06/15/09,TRUB,205,210,193,194,662166000
06/15/09,TRUS,375,375,375,375,0
06/15/09,TSPC,660,690,650,660,3407500
06/15/09,TURI,1280,1280,1230,1260,1144000
06/15/09,ULTJ,650,650,610,610,55500
06/15/09,UNIC,2700,2700,2700,2700,0
06/15/09,UNIT,108,108,108,108,0
06/15/09,UNSP,770,780,740,750,52402000
06/15/09,UNTR,10600,10700,10200,10400,5814000
06/15/09,UNTX,3500,3500,3500,3500,0
06/15/09,UNVR,8500,8650,8400,8500,1190500
06/15/09,VOKS,460,465,450,450,1050000
06/15/09,VRNA,73,73,67,68,1834500
06/15/09,WAPO,61,61,58,58,185000
06/15/09,WEHA,162,167,160,160,336500
06/15/09,WICO,54,54,52,52,945000
06/15/09,WIKA,360,360,350,355,8005500
06/15/09,WOMF,134,166,130,142,345000
06/15/09,YPAS,400,410,385,400,505000
06/15/09,YULE,56,56,56,56,1500
06/15/09,ZBRA,53,53,52,52,386500
