___________________________________________________________________________
Yahoo! sekarang memiliki alamat Email baru.
Dapatkan nama yang selalu Anda inginkan di domain baru @ymail dan @rocketmail.
Cepat sebelum diambil orang lain!
http://mail.promotions.yahoo.com/newdomains/id/<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
06/22/09,AALI,16800,16900,16400,16600,863000
06/22/09,ABBA,120,120,120,120,0
06/22/09,ABDA,200,200,200,200,0
06/22/09,ACES,930,940,930,940,80000
06/22/09,ADES,670,670,640,650,85500
06/22/09,ADHI,435,440,425,425,1224500
06/22/09,ADMF,3500,3500,3450,3450,2500
06/22/09,ADMG,107,108,100,100,1978000
06/22/09,ADRO,1220,1250,1170,1180,36167000
06/22/09,AHAP,77,77,77,77,2500
06/22/09,AIMS,98,98,98,98,0
06/22/09,AISA,410,415,400,410,1093000
06/22/09,AKKU,60,60,60,60,0
06/22/09,AKPI,560,560,560,560,0
06/22/09,AKRA,800,800,740,750,5339500
06/22/09,AKSI,112,112,112,112,0
06/22/09,ALFA,2700,2700,2700,2700,0
06/22/09,ALKA,800,800,800,800,0
06/22/09,ALMI,630,640,620,620,607500
06/22/09,AMAG,84,84,78,79,1503000
06/22/09,AMFG,1710,1710,1700,1700,11000
06/22/09,AMRT,405,420,405,410,8092500
06/22/09,ANTA,151,151,151,151,0
06/22/09,ANTM,2025,2050,1970,1970,20209000
06/22/09,APIC,136,136,136,136,0
06/22/09,APLI,58,59,56,56,681000
06/22/09,APOL,260,260,250,250,1174500
06/22/09,AQUA,244800,244800,244800,244800,0
06/22/09,ARGO,1300,1300,1300,1300,0
06/22/09,ARNA,355,355,355,355,0
06/22/09,ARTA,420,420,420,420,0
06/22/09,ARTI,520,600,520,590,22000
06/22/09,ASBI,295,295,295,295,0
06/22/09,ASDM,200,200,200,200,0
06/22/09,ASGR,275,280,265,270,2460500
06/22/09,ASIA,180,185,176,179,96611000
06/22/09,ASII,22200,23050,22050,22900,4337000
06/22/09,ASJT,420,420,420,420,0
06/22/09,ASRI,119,122,114,115,43985000
06/22/09,ASRM,1000,1000,1000,1000,0
06/22/09,ATPK,255,290,245,275,1105000
06/22/09,AUTO,3125,3125,3125,3125,0
06/22/09,BABP,110,110,110,110,0
06/22/09,BACA,102,102,102,102,25000
06/22/09,BAEK,2550,2550,2550,2550,27000
06/22/09,BAPA,145,145,145,145,0
06/22/09,BATA,28000,28000,28000,28000,0
06/22/09,BATI,6300,6300,6300,6300,0
06/22/09,BAYU,121,121,121,121,10000
06/22/09,BBCA,3550,3650,3525,3650,6845500
06/22/09,BBKP,330,335,310,315,743000
06/22/09,BBLD,375,375,375,375,0
06/22/09,BBNI,1620,1640,1580,1580,9645000
06/22/09,BBNP,1420,1420,1420,1420,0
06/22/09,BBRI,6050,6100,5800,5800,13337500
06/22/09,BCAP,500,500,500,500,0
06/22/09,BCIC,50,50,50,50,0
06/22/09,BDMN,4300,4525,4225,4425,21727000
06/22/09,BEKS,80,80,80,80,500
06/22/09,BFIN,1200,1200,1200,1200,45500
06/22/09,BHIT,285,295,260,260,6988000
06/22/09,BIMA,900,900,900,900,0
06/22/09,BIPP,59,60,56,56,4147000
06/22/09,BISI,1880,1890,1800,1850,1001000
06/22/09,BKDP,89,89,83,83,302000
06/22/09,BKSL,167,177,160,160,190743000
06/22/09,BKSW,690,690,690,690,0
06/22/09,BLTA,850,860,830,840,4416000
06/22/09,BMRI,3275,3350,3150,3225,38271000
06/22/09,BMSR,300,300,300,300,0
06/22/09,BMTR,320,330,285,290,239903500
06/22/09,BNBA,136,143,136,140,600000
06/22/09,BNBR,98,102,90,90,4016515000
06/22/09,BNGA,670,680,650,650,765500
06/22/09,BNII,390,400,375,385,471500
06/22/09,BNLI,600,610,600,600,659000
06/22/09,BPFI,124,124,124,124,107000
06/22/09,BRAM,1700,1700,1700,1700,0
06/22/09,BRNA,720,720,630,660,710000
06/22/09,BRPT,1300,1320,1260,1270,5753000
06/22/09,BSDE,410,410,410,410,250000
06/22/09,BSWD,600,600,600,600,0
06/22/09,BTEK,75,79,73,73,337000
06/22/09,BTEL,142,146,135,136,289503500
06/22/09,BTON,450,450,450,450,0
06/22/09,BTPN,1800,1800,1700,1700,9000
06/22/09,BUDI,185,190,183,185,1448500
06/22/09,BUMI,1940,1990,1840,1850,294489500
06/22/09,BVIC,108,108,107,108,263500
06/22/09,BYAN,5350,5500,5300,5450,387500
06/22/09,CEKA,1030,1030,1030,1030,0
06/22/09,CENT,230,230,230,230,0
06/22/09,CFIN,205,205,192,198,768500
06/22/09,CITA,750,750,750,750,0
06/22/09,CKRA,94,100,92,92,346500
06/22/09,CLPI,1640,1640,1640,1640,0
06/22/09,CMNP,960,970,940,960,163500
06/22/09,CMPP,300,300,300,300,5000
06/22/09,CNKO,92,97,88,88,93884000
06/22/09,CNTB,5000,5000,5000,5000,0
06/22/09,CNTX,2650,2650,2650,2650,0
06/22/09,COWL,300,300,300,300,0
06/22/09,CPDW,229,229,229,229,0
06/22/09,CPIN,670,680,650,650,1768000
06/22/09,CPRO,113,113,98,98,365943500
06/22/09,CSAP,122,126,121,126,44500
06/22/09,CTBN,3100,3100,3100,3100,0
06/22/09,CTRA,640,660,620,630,5383000
06/22/09,CTRP,390,395,370,375,17260000
06/22/09,CTRS,510,520,470,490,1491500
06/22/09,CTTH,70,74,68,68,1646000
06/22/09,DART,370,370,365,370,4223500
06/22/09,DAVO,73,73,73,73,0
06/22/09,DEFI,630,630,630,630,0
06/22/09,DEWA,220,225,205,210,149201000
06/22/09,DGIK,115,115,105,107,42228000
06/22/09,DILD,240,240,240,240,500
06/22/09,DLTA,42500,42500,42500,42500,1000
06/22/09,DNET,350,350,350,350,0
06/22/09,DOID,960,970,950,950,451000
06/22/09,DPNS,430,430,430,430,0
06/22/09,DSFI,51,52,51,51,1424500
06/22/09,DSUC,245,245,245,245,0
06/22/09,DUTI,820,820,820,820,0
06/22/09,DVLA,1520,1700,1520,1700,3500
06/22/09,DYNA,930,930,930,930,0
06/22/09,EKAD,98,98,97,97,87000
06/22/09,ELSA,350,355,330,335,14958500
06/22/09,ELTY,285,290,265,270,229197000
06/22/09,ENRG,395,405,375,380,76357500
06/22/09,EPMT,830,850,830,850,19702500
06/22/09,ERTX,200,200,200,200,0
06/22/09,ESTI,51,51,51,51,0
06/22/09,ETWA,210,215,198,198,229500
06/22/09,FAST,3200,3200,3200,3200,0
06/22/09,FASW,1500,1500,1450,1450,1500
06/22/09,FISH,800,800,800,800,0
06/22/09,FMII,90,90,90,90,0
06/22/09,FORU,99,99,99,99,0
06/22/09,FPNI,163,169,162,162,511000
06/22/09,FREN,50,50,50,50,0
06/22/09,GDYR,7300,7300,7300,7300,0
06/22/09,GEMA,100,100,100,100,0
06/22/09,GGRM,12300,12450,11900,11900,578500
06/22/09,GJTL,275,275,270,275,524000
06/22/09,GMCW,860,860,860,860,0
06/22/09,GMTD,147,147,147,147,0
06/22/09,GPRA,189,189,175,175,1500
06/22/09,GSMF,58,58,58,58,0
06/22/09,GZCO,171,173,168,173,393500
06/22/09,HADE,91,100,87,87,874500
06/22/09,HDTX,400,400,400,400,0
06/22/09,HERO,4000,4000,4000,4000,0
06/22/09,HEXA,2350,2450,2300,2325,4403500
06/22/09,HITS,630,650,630,630,861000
06/22/09,HOME,150,150,150,150,0
06/22/09,IATA,73,75,66,67,67474000
06/22/09,IATG,184,184,184,184,0
06/22/09,IDKM,172,189,172,189,30000
06/22/09,IGAR,107,107,106,106,804000
06/22/09,IIKP,600,600,600,600,0
06/22/09,IKAI,1250,1250,1250,1250,0
06/22/09,IKBI,1450,1540,1400,1540,27000
06/22/09,IMAS,650,650,650,650,0
06/22/09,INAF,100,105,95,96,11405000
06/22/09,INAI,265,265,240,240,109500
06/22/09,INCF,500,500,500,500,0
06/22/09,INCI,265,285,265,275,7000
06/22/09,INCO,3950,4050,3950,4000,9635500
06/22/09,INDF,1780,1800,1720,1730,12642500
06/22/09,INDR,430,430,430,430,600000
06/22/09,INDS,1350,1350,1350,1350,0
06/22/09,INDX,153,153,153,153,0
06/22/09,INDY,2500,2525,2325,2325,3262000
06/22/09,INKP,1920,1930,1820,1830,11112500
06/22/09,INPC,61,61,59,59,125000
06/22/09,INRU,225,225,225,225,10000
06/22/09,INTA,690,690,650,650,280000
06/22/09,INTD,580,580,570,580,15000
06/22/09,INTP,6850,7200,6850,7200,819000
06/22/09,ISAT,4950,4975,4900,4950,1806000
06/22/09,ITMA,700,700,700,700,0
06/22/09,ITMG,21100,21300,19950,20000,1490500
06/22/09,ITTG,140,154,140,154,8500
06/22/09,JECC,360,360,355,355,35000
06/22/09,JIHD,410,410,370,385,135000
06/22/09,JKON,500,500,500,500,0
06/22/09,JKSW,83,83,83,83,0
06/22/09,JPFA,670,700,630,650,486500
06/22/09,JPRS,320,360,320,350,16939000
06/22/09,JRPT,630,630,630,630,0
06/22/09,JSMR,1560,1590,1550,1550,3181500
06/22/09,JSPT,700,700,700,700,0
06/22/09,JTPE,510,510,510,510,0
06/22/09,KAEF,154,160,151,155,8125500
06/22/09,KARK,128,128,102,103,14798000
06/22/09,KARW,105,105,105,105,0
06/22/09,KBLI,55,55,55,55,3500
06/22/09,KBLM,115,115,115,115,0
06/22/09,KBLV,950,950,950,950,0
06/22/09,KBRI,260,260,260,260,0
06/22/09,KDSI,144,144,144,144,0
06/22/09,KICI,101,101,101,101,0
06/22/09,KIJA,113,116,105,106,186658500
06/22/09,KKGI,1700,1700,1700,1700,0
06/22/09,KLBF,1020,1050,990,1010,6465000
06/22/09,KOIN,90,90,90,90,0
06/22/09,KONI,82,82,82,82,0
06/22/09,KPIG,285,285,285,285,0
06/22/09,KREN,335,345,335,345,1541000
06/22/09,LAMI,100,100,100,100,0
06/22/09,LAPD,260,260,210,210,96000
06/22/09,LCGP,56,60,54,55,29324500
06/22/09,LION,2500,2500,2500,2500,0
06/22/09,LMAS,54,56,53,54,1505500
06/22/09,LMPI,200,200,200,200,15000
06/22/09,LMSH,2400,2400,2400,2400,0
06/22/09,LPCK,285,285,265,265,42000
06/22/09,LPGI,465,465,465,465,0
06/22/09,LPIN,900,900,900,900,0
06/22/09,LPKR,710,720,690,700,107435500
06/22/09,LPLI,200,200,200,200,254500
06/22/09,LPPF,50,50,50,50,0
06/22/09,LPPS,53,53,52,52,2393000
06/22/09,LSIP,5850,5950,5750,5750,2689000
06/22/09,LTLS,800,800,760,760,2026500
06/22/09,MAIN,900,900,900,900,0
06/22/09,MAMI,67,74,64,64,27316500
06/22/09,MAMIP,600,600,600,600,0
06/22/09,MAPI,360,365,360,365,36000
06/22/09,MASA,163,163,162,162,4500
06/22/09,MAYA,1670,1670,1670,1670,0
06/22/09,MBAI,1500,1500,1500,1500,0
06/22/09,MCOR,100,100,100,100,14000
06/22/09,MDLN,160,166,155,157,1555500
06/22/09,MDRN,185,190,185,190,207500
06/22/09,MEDC,3100,3150,2950,3000,3250000
06/22/09,MEGA,2700,2700,2700,2700,0
06/22/09,MERK,52500,52500,52500,52500,0
06/22/09,META,117,122,110,111,21130500
06/22/09,MFIN,220,220,220,220,67000
06/22/09,MICE,255,255,250,250,83500
06/22/09,MIRA,630,630,590,600,155938500
06/22/09,MITI,71,85,71,77,480051500
06/22/09,MLBI,110000,110000,110000,110000,0
06/22/09,MLIA,285,285,285,285,100000
06/22/09,MLPL,65,65,59,60,44913000
06/22/09,MNCN,315,325,280,280,99261500
06/22/09,MPPA,710,720,710,710,108500
06/22/09,MRAT,355,355,325,335,681000
06/22/09,MREI,320,320,320,320,0
06/22/09,MTDL,105,105,100,100,493000
06/22/09,MTFN,730,730,730,730,0
06/22/09,MTSM,500,500,500,500,0
06/22/09,MYOH,50,50,50,50,500
06/22/09,MYOR,1580,1580,1560,1570,28500
06/22/09,MYRX,50,50,50,50,0
06/22/09,MYRXP,50,50,50,50,0
06/22/09,MYTX,61,63,61,62,121000
06/22/09,NIPS,1750,1750,1750,1750,0
06/22/09,NISP,700,700,700,700,0
06/22/09,OCAP,640,640,640,640,0
06/22/09,OMRE,445,445,445,445,0
06/22/09,PAFI,250,250,250,250,0
06/22/09,PANR,190,220,190,220,11000
06/22/09,PANS,350,355,325,355,51000
06/22/09,PBRX,164,164,164,164,0
06/22/09,PDES,111,111,111,111,0
06/22/09,PEGE,140,140,140,140,0
06/22/09,PGAS,3025,3075,2900,2925,29272500
06/22/09,PGLI,120,120,120,120,0
06/22/09,PICO,200,200,200,200,0
06/22/09,PJAA,510,570,510,540,2030000
06/22/09,PKPK,450,450,450,450,0
06/22/09,PLAS,1170,1170,1170,1170,500
06/22/09,PLIN,1800,1800,1800,1800,0
06/22/09,PNBN,640,670,640,660,5724000
06/22/09,PNIN,205,215,205,210,980000
06/22/09,PNLF,109,110,105,105,22804000
06/22/09,PNSE,750,750,750,750,0
06/22/09,POLY,75,75,70,73,653000
06/22/09,POOL,580,580,580,580,0
06/22/09,PRAS,125,125,125,125,0
06/22/09,PSDN,100,100,100,100,0
06/22/09,PTBA,11800,11800,10850,10900,5443000
06/22/09,PTRA,50,50,50,50,0
06/22/09,PTRO,9900,9950,9900,9950,4000
06/22/09,PTSN,350,350,350,350,1000
06/22/09,PTSP,265,265,265,265,0
06/22/09,PUDP,187,187,187,187,17500
06/22/09,PWON,350,350,350,350,0
06/22/09,PWSI,90,90,90,90,0
06/22/09,PYFA,91,98,90,91,1261000
06/22/09,RAJA,182,182,155,155,41734500
06/22/09,RALS,550,550,530,540,1208000
06/22/09,RBMS,83,83,83,83,0
06/22/09,RDTX,1300,1300,1300,1300,0
06/22/09,RELI,325,325,325,325,0
06/22/09,RICY,300,300,300,300,0
06/22/09,RIGS,420,420,420,420,0
06/22/09,RIMO,190,190,190,190,0
06/22/09,RMBA,830,840,820,820,17167000
06/22/09,RODA,66,67,64,64,2463000
06/22/09,RUIS,360,380,360,380,8000
06/22/09,SAFE,120,120,120,120,0
06/22/09,SAIP,190,190,190,190,0
06/22/09,SCCO,1310,1310,1310,1310,0
06/22/09,SCMA,860,860,720,720,468000
06/22/09,SCPI,24000,24000,24000,24000,0
06/22/09,SDPC,119,119,119,119,0
06/22/09,SDRA,138,138,114,114,677500
06/22/09,SGRO,1680,1690,1630,1630,2087500
06/22/09,SHID,190,190,180,180,13000
06/22/09,SIAP,51,51,51,51,0
06/22/09,SIIP,167,171,156,160,4480000
06/22/09,SIMA,101,101,101,101,41500
06/22/09,SIMM,145,145,145,145,0
06/22/09,SIPD,55,56,53,54,45926500
06/22/09,SKLT,90,90,90,90,0
06/22/09,SMAR,3450,3450,3200,3275,8000
06/22/09,SMCB,1010,1030,990,1000,4438500
06/22/09,SMDM,99,99,99,99,0
06/22/09,SMDR,3900,3900,3900,3900,0
06/22/09,SMGR,4500,4675,4500,4650,3469500
06/22/09,SMMA,950,1030,940,990,1226500
06/22/09,SMRA,355,370,355,370,57983000
06/22/09,SMSM,550,550,550,550,0
06/22/09,SOBI,990,1040,990,1040,30500
06/22/09,SONA,1550,1550,1550,1550,0
06/22/09,SPMA,215,225,205,210,1469000
06/22/09,SQBB,10500,10500,10500,10500,0
06/22/09,SQBI,55000,55000,55000,55000,0
06/22/09,SQMI,90,90,90,90,0
06/22/09,SRSN,73,73,68,70,14028500
06/22/09,SSIA,360,360,360,360,460000
06/22/09,SSTM,250,250,250,250,0
06/22/09,STTP,165,165,165,165,0
06/22/09,SUGI,225,225,225,225,0
06/22/09,SULI,680,700,640,650,4849000
06/22/09,TBLA,315,315,295,300,6704000
06/22/09,TBMS,5000,5000,5000,5000,0
06/22/09,TCID,5500,5500,5500,5500,0
06/22/09,TFCO,185,185,185,185,0
06/22/09,TGKA,300,305,300,300,553000
06/22/09,TINS,2125,2150,2000,2000,28503500
06/22/09,TIRA,1600,1600,1600,1600,0
06/22/09,TIRT,87,89,79,83,1318500
06/22/09,TKGA,260,260,260,260,2000
06/22/09,TKIM,1840,1850,1770,1770,525000
06/22/09,TLKM,7550,7650,7450,7500,10101000
06/22/09,TMAS,300,300,285,285,661000
06/22/09,TMPI,156,156,146,146,1833500
06/22/09,TMPO,79,79,79,79,0
06/22/09,TOTL,200,205,195,195,2271000
06/22/09,TOTO,8000,8000,8000,8000,0
06/22/09,TPIA,2375,2375,2375,2375,0
06/22/09,TRAM,198,199,190,195,23523500
06/22/09,TRIL,180,184,170,170,361000
06/22/09,TRIM,240,240,240,240,0
06/22/09,TRIO,205,215,205,215,7000
06/22/09,TRST,180,180,180,180,475000
06/22/09,TRUB,187,190,178,179,245384000
06/22/09,TRUS,375,375,375,375,0
06/22/09,TSPC,650,650,630,640,426500
06/22/09,TURI,1320,1330,1210,1240,8582000
06/22/09,ULTJ,600,600,590,600,53000
06/22/09,UNIC,2700,2700,2700,2700,0
06/22/09,UNIT,101,101,101,101,2500
06/22/09,UNSP,720,730,670,680,36787000
06/22/09,UNTR,10150,10200,9900,10050,4799000
06/22/09,UNTX,3500,3500,3500,3500,0
06/22/09,UNVR,8700,8700,8350,8650,1422000
06/22/09,VOKS,450,450,440,440,500000
06/22/09,VRNA,67,67,60,60,351500
06/22/09,WAPO,57,57,56,56,270000
06/22/09,WEHA,142,142,140,140,612000
06/22/09,WICO,51,51,51,51,1112000
06/22/09,WIKA,340,340,320,325,8504500
06/22/09,WOMF,125,125,125,125,0
06/22/09,YPAS,395,425,395,400,32500
06/22/09,YULE,57,57,57,57,0
06/22/09,ZBRA,51,51,51,51,25000
