From: Ruz7 indeksbei3...@gmail.com
To: obrolan-bandar@yahoogroups.com
Sent: Saturday, July 4, 2009 11:30:28 AM
Subject: [ob] Data Metastock 03-06-09
Friends, minta tolong data Metastock tgl 03-07-09. Room #Bullbery di MIRC di
Banned, Web Yungdarius belum di update.
Terima kasih sebelumnya.
Powered By FREN BondBerry. (Bayar Pake Daun).
Indeksbei3000®
+ +
+ + + + +
Mohon saat meREPLY posting, text dari posting lama dihapus
kecuali diperlukan agar CONTEXTnya jelas.
+ + + + +
+ +Yahoo! Groups Links
date,ticker,open,high,low,close,volume
07/03/09,AALI,17350,17450,17000,17450,208000
07/03/09,ABBA,120,0,0,120,0
07/03/09,ABDA,205,0,0,205,0
07/03/09,ACES,930,930,930,930,400500
07/03/09,ADES,620,630,610,630,116000
07/03/09,ADHI,425,430,410,430,1085000
07/03/09,ADMF,3550,3550,3500,3500,3500
07/03/09,ADMG,101,103,101,101,1433000
07/03/09,ADRO,1160,1180,1150,1170,27818500
07/03/09,AHAP,76,0,0,76,0
07/03/09,AIMS,110,0,0,110,0
07/03/09,AISA,425,425,405,425,3074500
07/03/09,AKKU,78,78,66,66,55
07/03/09,AKPI,600,0,0,600,0
07/03/09,AKRA,810,850,810,850,7885000
07/03/09,AKSI,111,0,0,111,0
07/03/09,ALFA,2700,0,0,2700,0
07/03/09,ALKA,800,0,0,800,0
07/03/09,ALMI,560,570,550,560,177000
07/03/09,AMAG,79,83,78,81,2079000
07/03/09,AMFG,1700,1700,1700,1700,1000
07/03/09,AMRT,410,0,0,410,0
07/03/09,ANTA,151,0,0,151,0
07/03/09,ANTM,2025,2075,2000,2050,12959500
07/03/09,APIC,135,0,0,135,0
07/03/09,APLI,55,0,0,55,0
07/03/09,APOL,230,245,230,235,2907000
07/03/09,AQUA,244800,0,0,244800,0
07/03/09,ARGO,1300,0,0,1300,0
07/03/09,ARNA,295,0,0,295,0
07/03/09,ARTA,420,0,0,420,0
07/03/09,ARTI,550,570,550,570,2
07/03/09,ASBI,295,0,0,295,0
07/03/09,ASDM,210,210,210,210,45000
07/03/09,ASGR,265,275,260,275,2424500
07/03/09,ASIA,165,168,165,167,33516500
07/03/09,ASII,23500,23600,23100,23450,2795000
07/03/09,ASJT,420,0,0,420,0
07/03/09,ASRI,110,115,108,113,26646000
07/03/09,ASRM,1000,0,0,1000,0
07/03/09,ATPK,325,340,290,290,2183500
07/03/09,AUTO,3150,3150,3150,3150,12000
07/03/09,BABP,110,0,0,110,0
07/03/09,BACA,101,0,0,101,0
07/03/09,BAEK,2600,2600,2600,2600,16
07/03/09,BAPA,145,0,0,145,0
07/03/09,BATA,30150,0,0,30150,0
07/03/09,BATI,6300,0,0,6300,0
07/03/09,BAYU,115,0,0,115,0
07/03/09,BBCA,3675,3725,3625,3625,18143000
07/03/09,BBKP,310,315,300,315,6914500
07/03/09,BBLD,370,0,0,370,0
07/03/09,BBNI,1680,1730,1670,1730,8993000
07/03/09,BBNP,1420,0,0,1420,0
07/03/09,BBRI,6500,6750,6450,6650,11984500
07/03/09,BCAP,500,0,0,500,0
07/03/09,BCIC,50,0,0,50,0
07/03/09,BDMN,4500,4550,4375,4525,25292500
07/03/09,BEKS,102,103,100,100,1500
07/03/09,BFIN,1190,0,0,1190,0
07/03/09,BHIT,250,280,250,275,5631000
07/03/09,BIMA,900,0,0,900,0
07/03/09,BIPP,53,54,53,54,507500
07/03/09,BISI,1800,1840,1790,1820,992500
07/03/09,BKDP,95,0,0,95,0
07/03/09,BKSL,155,162,154,159,69834000
07/03/09,BKSW,690,0,0,690,0
07/03/09,BLTA,830,930,830,930,38840500
07/03/09,BMRI,3175,3275,3150,3250,13645000
07/03/09,BMSR,290,0,0,290,0
07/03/09,BMTR,320,365,320,350,267524000
07/03/09,BNBA,125,125,123,123,7
07/03/09,BNBR,88,90,87,89,223277000
07/03/09,BNGA,630,650,630,650,1441500
07/03/09,BNII,380,390,375,390,608000
07/03/09,BNLI,600,610,600,610,186500
07/03/09,BPFI,124,125,123,125,406000
07/03/09,BRAM,1700,0,0,1700,0
07/03/09,BRNA,600,730,600,680,2369000
07/03/09,BRPT,1200,1260,1200,1240,774500
07/03/09,BSDE,510,530,510,530,16872000
07/03/09,BSWD,600,0,0,600,0
07/03/09,BTEK,70,70,65,70,60500
07/03/09,BTEL,125,130,125,128,128905000
07/03/09,BTON,450,0,0,450,0
07/03/09,BTPN,1770,1770,1770,1770,6500
07/03/09,BUDI,195,0,0,195,0
07/03/09,BUMI,1750,1830,1750,1800,295371500
07/03/09,BVIC,114,117,114,117,10500
07/03/09,BYAN,5250,5350,5200,5300,414500
07/03/09,CEKA,1000,1000,1000,1000,47000
07/03/09,CENT,285,0,0,285,0
07/03/09,CFIN,198,198,198,198,15
07/03/09,CITA,750,0,0,750,0
07/03/09,CKRA,107,117,103,114,1107000
07/03/09,CLPI,1640,0,0,1640,0
07/03/09,CMNP,940,960,940,950,237000
07/03/09,CMPP,295,0,0,295,0
07/03/09,CNKO,81,84,80,82,6276000
07/03/09,CNTB,5000,0,0,5000,0
07/03/09,CNTX,2650,0,0,2650,0
07/03/09,COWL,350,0,0,350,0
07/03/09,CPDW,229,0,0,229,0
07/03/09,CPIN,640,650,630,640,92000
07/03/09,CPRO,95,100,95,99,11133000
07/03/09,CSAP,122,125,120,125,794000
07/03/09,CTBN,3100,0,0,3100,0
07/03/09,CTRA,720,750,720,750,5441500
07/03/09,CTRP,380,390,380,385,24482500
07/03/09,CTRS,500,510,495,510,3295000
07/03/09,CTTH,63,63,61,62,504000
07/03/09,DART,385,390,385,390,4018000
07/03/09,DAVO,73,0,0,73,0
07/03/09,DEFI,630,0,0,630,0
07/03/09,DEWA,180,200,180,197,120974500
07/03/09,DGIK,106,109,104,107,5635500
07/03/09,DILD,260,0,0,260,0
07/03/09,DLTA,40500,0,0,40500,0
07/03/09,DNET,350,0,0,350,0
07/03/09,DOID,1050,1100,1050,1090,937500
07/03/09,DPNS,450,0,0,450,0
07/03/09,DSFI,50,51,50,51,803000
07/03/09,DSUC,200,230,200,230,2000
07/03/09,DUTI,900,900,900,900,1000
07/03/09,DVLA,1530,0,0,1530,0
07/03/09,DYNA,950,950,950,950,2
07/03/09,EKAD
