08/26/2010,AALI,20000,20450,20000,20300,1042500
08/26/2010,ADES,680,680,660,670,186000
08/26/2010,ADHI,650,680,650,660,16001000
08/26/2010,ADMG,165,169,165,165,1532000
08/26/2010,ADRO,2050,2050,1990,2025,94836500
08/26/2010,AGRO,190,199,190,190,3310500
08/26/2010,AISA,610,620,600,610,2568000
08/26/2010,AKRA,1300,1340,1290,1300,23113500
08/26/2010,AMAG,130,130,120,125,208500
08/26/2010,AMFG,4175,4300,4175,4300,886000
08/26/2010,ANTM,2075,2100,2050,2075,15581500
08/26/2010,APLI,85,85,83,84,302000
08/26/2010,APOL,120,125,120,124,2335000
08/26/2010,ARNA,305,330,300,310,683000
08/26/2010,ASGR,425,430,425,430,187500
08/26/2010,ASIA,118,119,116,116,3433000
08/26/2010,ASII,49100,49100,48050,48400,2679500
08/26/2010,ASRI,193,195,190,191,79462000
08/26/2010,BAYU,210,210,210,210,280000
08/26/2010,BBCA,6050,6050,5950,5950,4352000
08/26/2010,BBKP,740,750,720,730,78150000
08/26/2010,BBNI,3425,3450,3400,3450,20037000
08/26/2010,BBRI,9800,9850,9500,9700,9641000
08/26/2010,BBTN,1860,1870,1810,1830,41839000
08/26/2010,BDMN,5400,5400,5300,5300,4754500
08/26/2010,BEKS,109,111,107,108,784500
08/26/2010,BFIN,2350,2350,2350,2350,260500
08/26/2010,BHIT,104,109,103,106,120334000
08/26/2010,BIPI,106,110,106,107,47342500
08/26/2010,BISI,1650,1730,1630,1710,7846500
08/26/2010,BJBR,1310,1340,1310,1320,30484000
08/26/2010,BKDP,104,107,103,104,1461500
08/26/2010,BKSL,109,112,108,109,61883500
08/26/2010,BLTA,250,265,245,260,248003000
08/26/2010,BMRI,6000,6050,5900,6000,5894500
08/26/2010,BMTR,315,325,315,325,2680000
08/26/2010,BNBA,116,117,116,117,887500
08/26/2010,BNBR,53,54,51,52,554759000
08/26/2010,BNGA,1260,1280,1250,1250,1095000
08/26/2010,BNII,315,320,310,315,2288500
08/26/2010,BNLI,1500,1570,1490,1500,4481500
08/26/2010,BPFI,167,167,165,165,296500
08/26/2010,BRAU,435,440,430,435,46018000
08/26/2010,BRPT,1100,1180,1100,1150,48738000
08/26/2010,BSDE,830,840,810,820,3930500
08/26/2010,BTEK,570,590,540,590,8294500
08/26/2010,BTEL,155,155,150,151,130245000
08/26/2010,BTON,305,310,300,310,292500
08/26/2010,BUDI,225,225,225,225,160000
08/26/2010,BUMI,1840,1870,1780,1780,390674000
08/26/2010,BUVA,280,285,280,285,2238500
08/26/2010,BVIC,130,134,129,130,1096500
08/26/2010,BWPT,830,830,820,830,6421500
08/26/2010,BYAN,8700,8800,8700,8750,203500
08/26/2010,CFIN,315,320,315,315,4091000
08/26/2010,CMNP,1040,1050,980,1000,1332000
08/26/2010,CNKO,159,163,157,159,78166000
08/26/2010,COWL,93,96,92,95,2588500
08/26/2010,CPIN,5800,6000,5500,5950,3562500
08/26/2010,CSAP,82,86,82,86,753000
08/26/2010,CTRA,355,355,340,345,24856500
08/26/2010,CTRP,315,315,310,310,10102000
08/26/2010,CTRS,600,600,590,600,1652000
08/26/2010,CTTH,70,72,70,70,392500
08/26/2010,DART,160,165,159,162,516000
08/26/2010,DAVO,80,82,79,80,4558000
08/26/2010,DEWA,63,70,61,67,350493500
08/26/2010,DGIK,84,87,83,84,22874000
08/26/2010,DILD,670,690,650,680,31763500
08/26/2010,DOID,880,900,840,850,41089000
08/26/2010,DSSA,7650,7650,7600,7600,907500
08/26/2010,EKAD,181,183,180,181,731500
08/26/2010,ELSA,300,320,295,305,56730000
08/26/2010,ELTY,118,125,115,119,711085000
08/26/2010,ENRG,96,104,93,98,932335500
08/26/2010,ETWA,200,210,200,200,416500
08/26/2010,EXCL,5000,5050,5000,5050,5814000
08/26/2010,FASW,2450,2475,2450,2450,812000
08/26/2010,FORU,128,149,117,119,167055500
08/26/2010,FPNI,129,130,129,130,183500
08/26/2010,GDST,111,114,111,112,709500
08/26/2010,GGRM,39400,39600,38700,39100,704500
08/26/2010,GJTL,1710,1820,1700,1790,81286000
08/26/2010,GOLD,465,495,465,470,2314500
08/26/2010,GPRA,110,111,109,109,624000
08/26/2010,GREN,265,285,260,285,43776000
08/26/2010,GZCO,360,370,355,365,12902000
08/26/2010,HADE,50,51,50,50,276935500
08/26/2010,HEXA,5400,5400,5250,5300,531500
08/26/2010,IDKM,290,320,290,320,1911500
08/26/2010,IGAR,179,180,179,180,204500
08/26/2010,IKAI,136,140,133,133,1208000
08/26/2010,INAF,86,86,84,84,11342500
08/26/2010,INCI,210,220,205,205,380500
08/26/2010,INCO,4375,4400,4350,4400,9537000
08/26/2010,INDF,4375,4500,4375,4500,49990000
08/26/2010,INDY,3250,3250,3200,3225,1927500
08/26/2010,INKP,2050,2125,2025,2050,23294500
08/26/2010,INPC,74,74,63,63,141000
08/26/2010,INTA,1390,1430,1390,1400,7314000
08/26/2010,INTP,17900,18800,17700,18800,3167500
08/26/2010,IPOL,220,225,205,210,20676500
08/26/2010,ISAT,4650,4650,4600,4600,752500
08/26/2010,ITMG,40000,40200,39300,40000,594500
08/26/2010,JIHD,680,690,680,680,228500
08/26/2010,JPFA,2525,2550,2500,2550,7548500
08/26/2010,JPRS,380,390,380,390,1261000
08/26/2010,JSMR,3000,3025,2950,2975,5913000
08/26/2010,KAEF,127,132,126,128,2590500
08/26/2010,KARK,98,100,95,95,54119000
08/26/2010,KBLI,65,66,63,65,667000
08/26/2010,KBRI,51,54,51,52,158161000
08/26/2010,KIAS,79,84,79,81,4137000
08/26/2010,KIJA,113,114,109,110,150853000
08/26/2010,KLBF,2350,2400,2325,2375,11671000
08/26/2010,KREN,465,470,465,470,604000
08/26/2010,LAMI,176,178,154,156,1799000
08/26/2010,LMPI,305,305,290,290,2099500
08/26/2010,LPKR,510,520,500,520,92162500
08/26/2010,LPLI,210,215,210,215,1065000
08/26/2010,LPPS,50,50,50,50,1532000
08/26/2010,LSIP,9400,9450,9350,9450,2426000
08/26/2010,LTLS,760,770,760,770,259500
08/26/2010,MAPI,1150,1180,1150,1160,2283000
08/26/2010,MASA,250,260,250,255,42130000
08/26/2010,MDLN,235,250,230,235,16370500
08/26/2010,MEDC,3250,3250,3100,3150,10846000
08/26/2010,META,150,150,147,149,2056500
08/26/2010,MICE,360,365,360,360,157500
08/26/2010,MIRA,300,305,300,300,16758000
08/26/2010,MITI,56,58,55,56,10208000
08/26/2010,MLPL,98,98,96,98,3143500
08/26/2010,MNCN,285,295,280,290,6167000
08/26/2010,MPPA,920,940,920,930,1578000
08/26/2010,MRAT,435,440,435,440,152500
08/26/2010,MTDL,96,96,95,96,2430500
08/26/2010,MYOR,8800,9500,8700,9450,1706500
08/26/2010,MYRX,82,83,76,80,31710000
08/26/2010,MYRXP,64,66,56,60,25180500
08/26/2010,MYTX,69,69,66,68,135500
08/26/2010,NIKL,305,320,305,310,24163000
08/26/2010,OKAS,340,345,325,330,4086500
08/26/2010,PANS,750,750,750,750,149000
08/26/2010,PBRX,670,690,660,690,6100500
08/26/2010,PGAS,4025,4050,4000,4025,9238000
08/26/2010,PKPK,205,205,200,205,7350500
08/26/2010,PLAS,790,860,790,850,38387000
08/26/2010,PNIN,425,430,425,425,1064000
08/26/2010,PNLF,170,171,166,168,36534500
08/26/2010,POLY,120,123,120,122,715500
08/26/2010,PTBA,16800,18050,16800,17950,34503500
08/26/2010,PTPP,780,780,770,780,18433000
08/26/2010,PWON,790,850,790,820,56353000
08/26/2010,PYFA,107,110,105,105,715500
08/26/2010,RAJA,810,830,810,820,1171000
08/26/2010,RALS,840,860,830,840,5840500
08/26/2010,RBMS,74,77,74,76,936500
08/26/2010,RIGS,690,700,690,690,315000
08/26/2010,RINA,61,65,60,65,751000
08/26/2010,RODA,50,50,50,50,238000
08/26/2010,ROTI,1940,2050,1930,1990,7434000
08/26/2010,SCMA,1750,1820,1750,1820,609500
08/26/2010,SDRA,275,280,270,270,2952500
08/26/2010,SGRO,2675,2725,2650,2700,8168500
08/26/2010,SHID,780,790,770,790,1600000
08/26/2010,SIPD,54,54,53,54,21848000
08/26/2010,SKYB,500,510,500,510,165000
08/26/2010,SMCB,2350,2350,2325,2350,5636500
08/26/2010,SMGR,8750,8850,8700,8850,8306500
08/26/2010,SMMA,1510,1510,1510,1510,462500
08/26/2010,SMRA,890,920,890,910,18200000
08/26/2010,SMSM,820,830,810,820,2209000
08/26/2010,SOBI,2300,2400,2275,2325,2854500
08/26/2010,SPMA,235,250,235,245,2361000
08/26/2010,SQMI,210,220,210,220,143500
08/26/2010,SRSN,66,67,65,66,765000
08/26/2010,SULI,96,127,96,121,174441000
08/26/2010,TBLA,370,375,365,370,1690500
08/26/2010,TINS,2350,2450,2350,2400,25140500
08/26/2010,TIRT,83,86,83,83,2307500
08/26/2010,TKIM,2925,3275,2925,3150,8136500
08/26/2010,TLKM,8900,9000,8850,9000,11305000
08/26/2010,TMPI,157,159,154,157,9518000
08/26/2010,TMPO,99,102,81,84,29929500
08/26/2010,TOTL,215,230,215,225,26033500
08/26/2010,TPIA,2800,2850,2625,2725,450000
08/26/2010,TRAM,530,560,530,550,66009500
08/26/2010,TRIL,66,67,64,66,4699000
08/26/2010,TRST,192,194,190,194,745000
08/26/2010,TRUB,75,82,74,79,170136000
08/26/2010,TSPC,1310,1330,1310,1330,616000
08/26/2010,TURI,700,700,680,690,8518000
08/26/2010,ULTJ,760,770,720,730,223000
08/26/2010,UNSP,285,310,275,290,145228500
08/26/2010,UNTR,18950,19000,18650,18800,3163500
08/26/2010,UNVR,16900,16950,16500,16500,1585500
08/26/2010,VRNA,88,91,88,89,1382500
08/26/2010,WEHA,155,156,154,156,858500
08/26/2010,WIKA,590,630,590,600,101148000
08/26/2010,WOMF,390,390,380,380,134000
startdate,code,name,freq,val
26/08/2010,AALI,Astra Agro Lestari Tbk,361,21102950000
26/08/2010,ABBA,Mahaka Media Tbk.,0,0
26/08/2010,ABDA,Asuransi Bina Dana Arta Tbk,3,10970000
26/08/2010,ACES,Ace Hardware Indonesia Tbk,5,99175000
26/08/2010,ADES,Akasha Wira International Tbk,57,125970000
26/08/2010,ADHI,Adhi Karya (Persero) Tbk,599,10583895000
26/08/2010,ADMF,Adira Dinamika Multi Finance,4,35175000
26/08/2010,ADMG,Polychem Indonesia Tbk,48,255117500
26/08/2010,ADRO,Adaro Energy Tbk.,3270,190884605000
26/08/2010,AGRO,Bank Agroniaga Tbk.,172,635321000
26/08/2010,AHAP,Asuransi Harta Aman P Tbk,5,8777500
26/08/2010,AIMS,Akbar Indo Makmur Stimec Tbk,0,0
26/08/2010,AISA,Tiga Pilar Sejahtera Food Tbk,296,1568455000
26/08/2010,AKKU,Aneka Kemasindo Utama Tbk,1,2500000
26/08/2010,AKPI,Argha Karya Prima Inds. Tbk,22,135830000
26/08/2010,AKRA,AKR Corporindo Tbk,1058,30376120000
26/08/2010,AKSI,Majapahit Securities Tbk,0,0
26/08/2010,ALFA,Alfa Retailindo Tbk,0,0
26/08/2010,ALKA,Alakasa Industrindo Tbk,0,0
26/08/2010,ALMI,Alumindo Light Metal Inds.Tbk,1,400000
26/08/2010,AMAG,Asuransi Multi Artha Guna Tbk,18,25113500
26/08/2010,AMFG,Asahimas Flat Glass Tbk,230,3760300000
26/08/2010,AMRT,Sumber Alfaria Trijaya Tbk,0,0
26/08/2010,ANTA,Anta Express Tour & Travel Se,0,0
26/08/2010,ANTM,Aneka Tambang (Persero) Tbk,1085,32338400000
26/08/2010,APIC,Pan Pacific International Tbk,0,0
26/08/2010,APLI,Asiaplast Industries Tbk,19,25351500
26/08/2010,APOL,Arpeni Pratama Ocean Line Tbk,83,285959500
26/08/2010,AQUA,Aqua Golden Mississippi Tbk.,0,0
26/08/2010,ARGO,Argo Pantes Tbk,0,0
26/08/2010,ARNA,Arwana Citramulia Tbk,36,207960000
26/08/2010,ARTA,Arthavest Tbk,0,0
26/08/2010,ARTI,Ratu Prabu Energi Tbk,2,460000
26/08/2010,ASBI,Asuransi Bintang Tbk,0,0
26/08/2010,ASDM,Asuransi Dayin MitraTbk,4,9205000
26/08/2010,ASGR,Astra Graphia Tbk,15,79690000
26/08/2010,ASIA,Asia Natural Resources Tbk,178,400556000
26/08/2010,ASII,Astra International Tbk,1423,129256600000
26/08/2010,ASJT,Asuransi Jasa Tania Tbk,0,0
26/08/2010,ASRI,Alam Sutera Realty Tbk.,789,15341836500
26/08/2010,ASRM,Asuransi Ramayana Tbk,0,0
26/08/2010,ATPK,ATPK Resources Tbk,0,0
26/08/2010,AUTO,Astra Otoparts Tbk,62,1039150000
26/08/2010,BABP,Bank ICB Bumiputera Tbk,0,0
26/08/2010,BACA,Bank Capital Indonesia Tbk,0,0
26/08/2010,BAEK,Bank Ekonomi Raharja Tbk.,0,0
26/08/2010,BAPA,Bekasi Asri Pemula Tbk,4,801000
26/08/2010,BATA,Sepatu Bata Tbk,0,0
26/08/2010,BAYU,Bayu Buana Tbk,4,58800000
26/08/2010,BBCA,Bank Central Asia Tbk,872,26092400000
26/08/2010,BBKP,Bank Bukopin Tbk,1097,57261590000
26/08/2010,BBLD,Buana Finance Tbk,0,0
26/08/2010,BBNI,Bank Negara Indonesia Tbk,550,68704162500
26/08/2010,BBNP,Bank Nusantara Parahyangan Tb,0,0
26/08/2010,BBRI,Bank Rakyat Indonesia Tbk,1263,92914675000
26/08/2010,BBTN,Bank Tabungan Negara (Persero,2047,76521965000
26/08/2010,BCAP,Bhakti Capital Indonesia Tbk,0,0
26/08/2010,BCIC,Bank Mutiara Tbk,0,0
26/08/2010,BCIP,Bumi Citra Permai Tbk.,1,2400000
26/08/2010,BDMN,Bank Danamon Tbk,392,25434625000
26/08/2010,BEKS,Bank Eksekutif International,51,85546500
26/08/2010,BFIN,BFI Finance Indonesia Tbk,7,612175000
26/08/2010,BHIT,Bhakti Investama Tbk,1470,12834638500
26/08/2010,BIMA,Primarindo Asia Infrastr. Tbk,0,0
26/08/2010,BIPI,Benakat Petroleum Energy Tbk.,559,5089734500
26/08/2010,BIPP,Bhuwanatala Indah Permai Tbk,0,0
26/08/2010,BISI,BISI International Tbk,799,13283225000
26/08/2010,BJBR,Bank Pembangunan Daerah Jawa,918,40510120000
26/08/2010,BKDP,Bukit Darmo Property Tbk,97,153247000
26/08/2010,BKSL,Sentul City Tbk,858,6782129000
26/08/2010,BKSW,Bank Kesawan Tbk,14,24340000
26/08/2010,BLTA,Berlian Laju Tanker Tbk,2226,63431895000
26/08/2010,BMRI,Bank Mandiri (Persero) Tbk,958,35349150000
26/08/2010,BMSR,Bintang Mitra Semestaraya Tbk,0,0
26/08/2010,BMTR,Global Mediacom Tbk,288,852115000
26/08/2010,BNBA,Bank Bumi Arta Tbk,26,103775500
26/08/2010,BNBR,Bakrie & Brothers Tbk,2929,28915421000
26/08/2010,BNGA,Bank CIMB Niaga Tbk,133,1385405000
26/08/2010,BNII,Bank International Ind. Tbk,165,721890000
26/08/2010,BNLI,Bank Permata Tbk,318,6900005000
26/08/2010,BPFI,Batavia Prosperindo Finance T,9,49061500
26/08/2010,BRAM,Indo Kordsa Tbk,0,0
26/08/2010,BRAU,Berau Coal Energy Tbk.,1419,19960725000
26/08/2010,BRNA,Berlina Tbk,9,39155000
26/08/2010,BRPT,Barito Pacific Tbk,1446,56123920000
26/08/2010,BSDE,Bumi Serpong Damai Tbk,146,3219360000
26/08/2010,BSWD,Bank Swadesi Tbk,0,0
26/08/2010,BTEK,Bumi Teknokultura Unggul Tbk,460,4703880000
26/08/2010,BTEL,Bakrie Telecom Tbk,841,19857543500
26/08/2010,BTON,Betonjaya Manunggal Tbk,27,88305000
26/08/2010,BTPN,Bank Tabungan Pensiunan N. Tb,3,16400000
26/08/2010,BUDI,Budi Acid Jaya Tbk,9,36000000
26/08/2010,BUMI,Bumi Resources Tbk,9251,709743270000
26/08/2010,BUVA,Bukit Uluwatu Villa Tbk.,65,637332500
26/08/2010,BVIC,Bank Victoria Int l. Tbk,48,142453500
26/08/2010,BWPT,BW Plantation Tbk,132,5312120000
26/08/2010,BYAN,Bayan Resources Tbk,46,1783825000
26/08/2010,CEKA,Cahaya Kalbar Tbk,0,0
26/08/2010,CENT,Centrin Online Tbk.,0,0
26/08/2010,CFIN,Clipan Finance Indonesia Tbk,531,1288667500
26/08/2010,CITA,Cita Mineral Investindo Tbk,0,0
26/08/2010,CKRA,Citra Kebun Raya Agri Tbk,1,705000
26/08/2010,CLPI,Colorpak Indonesia Tbk,0,0
26/08/2010,CMNP,Citra Marga Nushapala Persada,77,1348595000
26/08/2010,CMPP,Centris Multi Persada P. Tbk,0,0
26/08/2010,CNKO,Central Korporindo Int l Tbk,881,12484254500
26/08/2010,CNTB,Saham Seri B ( Centex Tbk ),0,0
26/08/2010,CNTX,Centex (Saham Preferen) Tbk,0,0
26/08/2010,COWL,Cowell Development Tbk,147,244419000
26/08/2010,CPDW,Cipendawa Tbk,0,0
26/08/2010,CPIN,Charoen Pokphand Indonesia Tb,417,21026325000
26/08/2010,CPRO,Central Proteinaprima Tbk,0,0
26/08/2010,CSAP,Catur Sentosa Adiprana Tbk.,109,63588500
26/08/2010,CTBN,Citra Tubindo Tbk,0,0
26/08/2010,CTRA,Ciputra Development Tbk,497,8587840000
26/08/2010,CTRP,Ciputra Property Tbk,107,3134462500
26/08/2010,CTRS,Ciputra Surya Tbk,59,984950000
26/08/2010,CTTH,Citatah Tbk.,26,27799000
26/08/2010,DART,Duta Anggada Realty Tbk,71,84193500
26/08/2010,DAVO,Davomas Abadi Tbk,180,364963000
26/08/2010,DEFI,Danasupra Erapacific Tbk,0,0
26/08/2010,DEWA,Darma Henwa Tbk,2526,23104644000
26/08/2010,DGIK,Duta Graha Indah Tbk,758,1945996000
26/08/2010,DILD,Intiland Development Tbk,323,20991450000
26/08/2010,DKFT,Central Omega Resources Tbk.,0,0
26/08/2010,DLTA,Delta Djakarta Tbk,1,47500000
26/08/2010,DNET,Dyviacom Intrabumi Tbk,0,0
26/08/2010,DOID,Delta Dunia Makmur Tbk,1095,35890145000
26/08/2010,DPNS,Duta Pertiwi Nusantara Tbk,0,0
26/08/2010,DSFI,Dharma Samudera Fishing In Tb,101,5150000
26/08/2010,DSSA,Dian Swastatika Sentosa Tbk,29,6942175000
26/08/2010,DUTI,Duta Pertiwi Tbk,0,0
26/08/2010,DVLA,Darya-Varia Laboratoria Tbk,6,99820000
26/08/2010,DYNA,Dynaplast Tbk,12,17460000
26/08/2010,EKAD,Ekadharma International Tbk,18,132384000
26/08/2010,ELSA,Elnusa Tbk,1588,17531882500
26/08/2010,ELTY,Bakrieland Development Tbk,4110,85274815500
26/08/2010,EMTK,Elang Mahkota Teknologi Tbk,25,45855000
26/08/2010,ENRG,Energi Mega Persada Tbk,4856,91924489500
26/08/2010,EPMT,Enseval Putra Megatrading Tbk,1,6180000
26/08/2010,ERTX,Eratex Djaja Tbk,0,0
26/08/2010,ESTI,Ever Shine Tex Tbk.,0,0
26/08/2010,ETWA,Eterindo Wahanatama Tbk,27,85145000
26/08/2010,EXCL,XL Axiata Tbk.,129,29100150000
26/08/2010,FAST,Fast Food Indonesia Tbk,0,0
26/08/2010,FASW,Fajar Surya Wisesa Tbk,165,1999462500
26/08/2010,FISH,FKS Multi Agro Tbk,0,0
26/08/2010,FMII,Fortune Mate Indonesia Tbk,0,0
26/08/2010,FORU,Fortune Indonesia Tbk,16219,23033704000
26/08/2010,FPNI,Titan Kimia Nusantara Tbk,32,23724000
26/08/2010,FREN,Mobile-8 Telecom Tbk,5,3825000
26/08/2010,GDST,Gunawan Dianjaya Steel Tbk.,52,79313000
26/08/2010,GDYR,Goodyear Indonesia Tbk,2,19200000
26/08/2010,GEMA,Gema Grahasarana Tbk,0,0
26/08/2010,GGRM,Gudang Garam Tbk,301,27554250000
26/08/2010,GJTL,Gajah Tunggal Tbk,2930,144792155000
26/08/2010,GMCW,Grahamas Citrawisata Tbk.,0,0
26/08/2010,GMTD,Gowa Makassar Tourism Dev. Tb,0,0
26/08/2010,GOLD,Golden Retailindo Tbk.,306,1121267500
26/08/2010,GPRA,Perdana Gapuraprima Tbk,44,68629000
26/08/2010,GREN,Evergreen Invesco Tbk.,2383,11957132500
26/08/2010,GSMF,Equity Development Investment,0,0
26/08/2010,GTBO,Garda Tujuh Buana Tbk,1,31000
26/08/2010,GZCO,Gozco Plantations Tbk,314,4672200000
26/08/2010,HADE,HD Capital Tbk,4267,13870931000
26/08/2010,HDTX,Panasia Indosyntec Tbk,0,0
26/08/2010,HERO,Hero Supermarket Tbk,0,0
26/08/2010,HEXA,Hexindo Adiperkasa Tbk,211,2819125000
26/08/2010,HITS,Humpuss Intermoda Trans. Tbk,4,825000
26/08/2010,HMSP,H M Sampoerna Tbk,28,610700000
26/08/2010,HOME,Hotel Mandarine Regency Tbk,0,0
26/08/2010,IATA,Indonesia Air Transport Tbk,0,0
26/08/2010,ICON,Island Concepts Indonesia Tbk,0,0
26/08/2010,IDKM,Indosiar Karya Media Tbk,100,586965000
26/08/2010,IGAR,Kageo Igar Jaya Tbk,4,36705500
26/08/2010,IIKP,Inti Agri Resources Tbk,3,64500000
26/08/2010,IKAI,Intikeramik Alamasri Inds. Tb,77,165756000
26/08/2010,IKBI,Sumi Indo Kabel Tbk,0,0
26/08/2010,IMAS,Indomobil Sukses Int l. Tbk,0,0
26/08/2010,INAF,Indofarma Tbk,763,963395500
26/08/2010,INAI,Indal Aluminium Industry Tbk,7,14012500
26/08/2010,INCF,Indo Citra Finance Tbk,0,0
26/08/2010,INCI,Intanwijaya Internasional Tbk,88,81525000
26/08/2010,INCO,International Nickel Indonesi,660,41718187500
26/08/2010,INDF,Indofood Sukses Makmur Tbk,3835,223331212500
26/08/2010,INDR,Indo-Rama Synthetics Tbk.,0,0
26/08/2010,INDS,Indospring Tbk,4,10700000
26/08/2010,INDX,Indoexchange Tbk,0,0
26/08/2010,INDY,Indika Energy Tbk,224,6208537500
26/08/2010,INKP,Indah Kiat Pulp and Paper Tbk,867,48579175000
26/08/2010,INPC,Bank Artha Graha Internasiona,6,9212500
26/08/2010,INPP,Indonesian Paradise Property,0,0
26/08/2010,INRU,Toba Pulp Lestari Tbk.,16,35365000
26/08/2010,INTA,Intraco Penta Tbk,515,10331910000
26/08/2010,INTD,Inter Delta Tbk,0,0
26/08/2010,INTP,Indocement Tunggal Prakasa Tb,644,57723775000
26/08/2010,INVS,Inovisi Infracom Tbk,13,60050000
26/08/2010,IPOL,Indopoly Swakarsa Industry Tb,295,4404620000
26/08/2010,ISAT,Indosat Tbk,143,3474775000
26/08/2010,ITMA,Itamaraya Tbk,0,0
26/08/2010,ITMG,Indo Tambangraya Megah Tbk,183,23717800000
26/08/2010,ITTG,Leo Investments Tbk,12,4348500
26/08/2010,JECC,Jembo Cable Company Tbk,2,5800000
26/08/2010,JIHD,Jakarta Int l Hotel & Dev. Tb,17,156880000
26/08/2010,JKON,Jaya Konstruksi Manggala Prat,3,29275000
26/08/2010,JKSW,Jakarta Kyoei Steel Works Tbk,0,0
26/08/2010,JPFA,Japfa Comfeed Indonesia Tbk,467,19111625000
26/08/2010,JPRS,Jaya Pari Steel Tbk,103,481867500
26/08/2010,JRPT,Jaya Real Property Tbk,0,0
26/08/2010,JSMR,Jasa Marga (Persero) Tbk,547,17721300000
26/08/2010,JSPT,Jakarta Setiabudi Internasion,0,0
26/08/2010,JTPE,Jasuindo Tiga Perkasa Tbk,0,0
26/08/2010,KAEF,Kimia Farma Tbk,437,335826500
26/08/2010,KARK,Dayaindo Resources Int l Tbk,797,5295518000
26/08/2010,KARW,Karwell Indonesia Tbk,0,0
26/08/2010,KBLI,KMI Wire & Cable Tbk.,49,43242000
26/08/2010,KBLM,Kabelindo Murni Tbk,0,0
26/08/2010,KBLV,First Media Tbk.,6,21080000
26/08/2010,KBRI,Kertas Basuki Rachmat Ind. Tb,1326,8319285000
26/08/2010,KDSI,Kedawung Setia Industrial Tb,0,0
26/08/2010,KIAS,Keramika Indonesia Assosiasi,539,338415500
26/08/2010,KICI,Kedaung Indah Can Tbk,0,0
26/08/2010,KIJA,Kawasan Industri Jababeka Tbk,1054,16730141500
26/08/2010,KKGI,Resource Alam Indonesia Tbk,1,85000000
26/08/2010,KLBF,Kalbe Farma Tbk,659,27614025000
26/08/2010,KOIN,Kokoh Inti Arebama Tbk,15,6374500
26/08/2010,KONI,Perdana Bangun Pusaka Tbk,0,0
26/08/2010,KPIG,Global Land Development Tbk,3,2610000
26/08/2010,KREN,Kresna Graha Sekurindo Tbk,37,281240000
26/08/2010,LAMI,Lamicitra Nusantara Tbk,545,312816000
26/08/2010,LAPD,Leyand International Tbk,0,0
26/08/2010,LCGP,Laguna Cipta Griya Tbk,0,0
26/08/2010,LION,Lion Metal Works Tbk,0,0
26/08/2010,LMAS,Limas Centric Indonesia Tbk,0,0
26/08/2010,LMPI,Langgeng Makmur Industri Tbk.,108,630240000
26/08/2010,LMSH,Lionmesh Prima Tbk.,0,0
26/08/2010,LPCK,Lippo Cikarang Tbk,3,6500000
26/08/2010,LPGI,Lippo General Insurance Tbk,5,6555000
26/08/2010,LPIN,Multi Prima Sejahtera Tbk,2,1685000
26/08/2010,LPKR,Lippo Karawaci Tbk,915,47161955000
26/08/2010,LPLI,Star Pacific Tbk,22,223707500
26/08/2010,LPPF,Matahari Department Store Tbk,0,0
26/08/2010,LPPS,Lippo Securities Tbk,37,76600000
26/08/2010,LSIP,PP London Sumatra Indonesia T,504,22817675000
26/08/2010,LTLS,Lautan Luas Tbk,23,197225000
26/08/2010,MAIN,Malindo Feedmill Tbk,0,0
26/08/2010,MAMI,Mas Murni Indonesia Tbk,1,25000
26/08/2010,MAMIP,Mas Murni Tbk (Saham Preferen,0,0
26/08/2010,MAPI,Mitra Adiperkasa Tbk,131,2656160000
26/08/2010,MASA,Multistrada Arah Sarana Tbk,299,10577775000
26/08/2010,MAYA,Bank Mayapada Tbk,0,0
26/08/2010,MBAI,Multibreeder Adirama Ind. Tbk,0,0
26/08/2010,MCOR,Bank Windu Kentjana Internati,6,6206000
26/08/2010,MDLN,Modernland Realty Ltd. Tbk,332,3977380000
26/08/2010,MDRN,Modern Internasional Tbk,6,82830000
26/08/2010,MEDC,Medco Energi International Tb,639,34564837500
26/08/2010,MEGA,Bank Mega Tbk,2,4275000
26/08/2010,MERK,Merck Tbk,1,41000000
26/08/2010,META,Nusantara Infrastructure Tbk,133,304975500
26/08/2010,MFIN,Mandala Multifinance Tbk,1,600000
26/08/2010,MICE,Multi Indocitra Tbk,20,57200000
26/08/2010,MIRA,Mitra International Resources,241,5060705000
26/08/2010,MITI,Mitra Investindo Tbk,306,574863500
26/08/2010,MKPI,Metropolitan Kentjana Tbk,0,0
26/08/2010,MLBI,Multi Bintang Indonesia Tbk,1,90000000
26/08/2010,MLIA,Mulia Industrindo Tbk,0,0
26/08/2010,MLPL,Multipolar Tbk,102,305032500
26/08/2010,MNCN,Media Nusantara Citra Tbk,201,1785905000
26/08/2010,MPPA,Matahari Putra Prima Tbk,187,1467710000
26/08/2010,MRAT,Mustika Ratu Tbk,14,66380000
26/08/2010,MREI,Maskapai Reasuransi Ind. Tbk,0,0
26/08/2010,MTDL,Metrodata Electronics Tbk,16,233228000
26/08/2010,MTFN,Capitalinc Investment Tbk,0,0
26/08/2010,MTSM,Metro Realty Tbk,0,0
26/08/2010,MYOH,Myoh Technology Tbk.,0,0
26/08/2010,MYOR,Mayora Indah Tbk,516,15711825000
26/08/2010,MYRX,Hanson International Tbk,809,2524349000
26/08/2010,MYRXP,Saham Seri B Hanson Internati,259,1564690000
26/08/2010,MYTX,Apac Citra Centertex Tbk,13,9043000
26/08/2010,NIKL,Pelat Timah Nusantara Tbk.,1037,7613872500
26/08/2010,NIPS,Nipress Tbk,4,46775000
26/08/2010,NISP,Bank OCBC NISP Tbk,6,14000000
26/08/2010,OCAP,JJ NAB Capital Tbk,0,0
26/08/2010,OKAS,Ancora Indonesia Resources Tb,190,1362595000
26/08/2010,OMRE,Indonesia Prima Property Tbk,0,0
26/08/2010,PAFI,Panasia Filament Inti Tbk,0,0
26/08/2010,PANR,Panorama Sentrawisata Tbk,0,0
26/08/2010,PANS,Panin Sekuritas Tbk,13,111750000
26/08/2010,PBRX,Pan Brothers Tbk.,199,4139805000
26/08/2010,PDES,Destinasi Tirta Nusantara Tbk,0,0
26/08/2010,PEGE,Panca Global Securities Tbk,0,0
26/08/2010,PGAS,Perusahaan Gas Negara Tbk,1104,37132400000
26/08/2010,PGLI,Pembangunan Graha Lestari Ind,0,0
26/08/2010,PICO,Pelangi Indah Canindo Tbk,0,0
26/08/2010,PJAA,Pembangunan Jaya Ancol Tbk,7,65300000
26/08/2010,PKPK,Perdana Karya Perkasa Tbk,162,1472187500
26/08/2010,PLAS,Polaris Investama Tbk,2085,32058355000
26/08/2010,PLIN,Plaza Indonesia Realty Tbk,0,0
26/08/2010,PNBN,Bank Pan Indonesia Tbk,14,46775000
26/08/2010,PNIN,Panin Insurance Tbk,22,456387500
26/08/2010,PNLF,Panin Financial Tbk,733,6128270000
26/08/2010,PNSE,Pudjiadi & Sons Estate Tbk,0,0
26/08/2010,POLY,Asia Pacific Fibers Tbk,50,87235500
26/08/2010,POOL,Pool Advista Indonesia Tbk,0,0
26/08/2010,PRAS,Prima Alloy Steel Tbk,2,4700000
26/08/2010,PSAB,Pelita Sejahtera Abadi Tbk.,0,0
26/08/2010,PSDN,Prasidha Aneka Niaga Tbk,0,0
26/08/2010,PSKT,Pusako Tarinka Tbk.,0,0
26/08/2010,PTBA,Tambang Batubara Bukit AsamTb,4688,605913975000
26/08/2010,PTPP,PP (Persero) Tbk.,445,14327655000
26/08/2010,PTRA,New Century Development Tbk,0,0
26/08/2010,PTRO,Petrosea Tbk,0,0
26/08/2010,PTSN,Sat Nusapersada Tbk,2,167500
26/08/2010,PTSP,Pioneerindo Gourmet Int l Tbk,0,0
26/08/2010,PUDP,Pudjiadi Prestige Limited Tbk,2,8370000
26/08/2010,PWON,Pakuwon Jati Tbk,2959,46251080000
26/08/2010,PWSI,Panca Wiratama Sakti Tbk,0,0
26/08/2010,PYFA,Pyridam Farma Tbk,31,76225500
26/08/2010,RAJA,Rukun Raharja Tbk,105,953790000
26/08/2010,RALS,Ramayana Lestari Sentosa Tbk,209,4894720000
26/08/2010,RBMS,Ristia Bintang Mahkotasejati,204,70665000
26/08/2010,RDTX,Roda Vivatex Tbk,0,0
26/08/2010,RELI,Reliance Securities Tbk,0,0
26/08/2010,RICY,Ricky Putra Globalindo Tbk,11,21504000
26/08/2010,RIGS,Rig Tenders Tbk,35,218600000
26/08/2010,RIMO,Rimo Catur Lestari Tbk,2,687500
26/08/2010,RINA,Katarina Utama Tbk,26,46391500
26/08/2010,RMBA,Bentoel International Inv. Tb,4,4610000
26/08/2010,RODA,Royal Oak Development Asia Tb,17,11900000
26/08/2010,ROTI,Nippon Indosari Corpindo Tbk.,957,14852010000
26/08/2010,RUIS,Radiant Utama Interinsco Tbk,4,6751500
26/08/2010,SAFE,Steady Safe Tbk,0,0
26/08/2010,SAIP,Surabaya Agung Industry P. Tb,0,0
26/08/2010,SCBD,Danayasa Arthatama Tbk.,0,0
26/08/2010,SCCO,Supreme Cable Manufacturing,0,0
26/08/2010,SCMA,Surya Citra Media Tbk,47,1090205000
26/08/2010,SCPI,Schering Plough Indonesia Tbk,0,0
26/08/2010,SDPC,Millennium Pharmacon Int. Tbk,3,2840000
26/08/2010,SDRA,Bank Himpunan Saudara 1906 Tb,120,811457500
26/08/2010,SGRO,Sampoerna Agro Tbk,342,22075450000
26/08/2010,SHID,Hotel Sahid Jaya Tbk,125,1253030000
26/08/2010,SIAP,Sekawan Intipratama Tbk,0,0
26/08/2010,SIIP,Suryainti Permata Tbk,0,0
26/08/2010,SIMA,Siwani Makmur Tbk,0,0
26/08/2010,SIMM,Surya Intrindo Makmur Tbk,0,0
26/08/2010,SIPD,Sierad Produce Tbk,227,1177400000
26/08/2010,SKLT,Sekar Laut Tbk,0,0
26/08/2010,SKYB,Skybee Tbk.,12,83255000
26/08/2010,SMAR,SMART Tbk,14,117825000
26/08/2010,SMCB,Holcim Indonesia Tbk,316,13106462500
26/08/2010,SMDM,Suryamas Dutamakmur Tbk,0,0
26/08/2010,SMDR,Samudera Indonesia Tbk,15,249087500
26/08/2010,SMGR,Semen Gresik (Persero) Tbk,985,72957400000
26/08/2010,SMMA,Sinar Mas Multiartha Tbk,22,698375000
26/08/2010,SMMT,Eatertainment International,0,0
26/08/2010,SMRA,Summarecon Agung Tbk,504,16495360000
26/08/2010,SMSM,Selamat Sempurna Tbk,200,1822670000
26/08/2010,SOBI,Sorini Agro Asia Corporindo,220,6656000000
26/08/2010,SONA,Sona Topas Tourism Inds.Tbk,0,0
26/08/2010,SPMA,Suparma Tbk,210,572442500
26/08/2010,SQBB,Taisho Pharmaceutical Indones,0,0
26/08/2010,SQBI,Taisho Pharmaceutical Indones,0,0
26/08/2010,SQMI,Allbond Makmur Usaha Tbk,47,31150000
26/08/2010,SRSN,Indo Acidatama Tbk,36,50063000
26/08/2010,SSIA,Surya Semesta Internusa Tbk,5,47750000
26/08/2010,SSTM,Sunson Textile Manufacture Tb,0,0
26/08/2010,STTP,Siantar TOP Tbk,1,862500
26/08/2010,SUGI,Sugih Energy Tbk.,0,0
26/08/2010,SULI,Sumalindo Lestari Jaya Tbk,5408,20240094000
26/08/2010,TBLA,Tunas Baru Lampung Tbk,77,625727500
26/08/2010,TBMS,Tembaga Mulia Semanan Tbk,0,0
26/08/2010,TCID,Mandom Indonesia Tbk,2,22400000
26/08/2010,TFCO,Tifico Fiber Indonesia Tbk.,0,0
26/08/2010,TGKA,Tigaraksa Satria Tbk,0,0
26/08/2010,TINS,Timah (Persero) Tbk.,935,60431975000
26/08/2010,TIRA,Tira Austenite Tbk,0,0
26/08/2010,TIRT,Tirta Mahakam Resources Tbk,267,194680500
26/08/2010,TKGA,Toko Gunung Agung Tbk,0,0
26/08/2010,TKIM,Pabrik Kertas Tjiwi Kimia Tbk,782,25725987500
26/08/2010,TLKM,Telekomunikasi Indonesia Tbk,1325,101084950000
26/08/2010,TMAS,Pelayaran Tempuran Emas Tbk,2,580000
26/08/2010,TMPI,AGIS Tbk,395,1485171500
26/08/2010,TMPO,Tempo Inti Media Tbk,3296,2941872500
26/08/2010,TOTL,Total Bangun Persada Tbk,594,5875097500
26/08/2010,TOTO,Surya Toto Indonesia Tbk,0,0
26/08/2010,TOWR,Sarana Menara Nusantara Tbk.,3,82500000
26/08/2010,TPIA,Tri Polyta Indonesia Tbk,170,1231200000
26/08/2010,TRAM,Trada Maritime Tbk,263,36052270000
26/08/2010,TRIL,Triwira Insanlestari Tbk.,253,309014500
26/08/2010,TRIM,Trimegah Securities Tbk,2,290500
26/08/2010,TRIO,Trikomsel Oke Tbk,6,30230000
26/08/2010,TRST,Trias Sentosa Tbk,25,143596500
26/08/2010,TRUB,Truba Alam Manunggal E. Tbk,1836,13451157500
26/08/2010,TRUS,Trust Finance Indonesia Tbk,0,0
26/08/2010,TSPC,Tempo Scan Pacific Tbk,25,813440000
26/08/2010,TURI,Tunas Ridean Tbk,387,5903935000
26/08/2010,ULTJ,Ultra Jaya Milk Tbk,21,169055000
26/08/2010,UNIC,Unggul Indah Cahaya Tbk,0,0
26/08/2010,UNIT,Nusantara Inti Corpora Tbk,0,0
26/08/2010,UNSP,Bakrie Sumatra Plantations Tb,1811,43008692500
26/08/2010,UNTR,United Tractors Tbk,970,59320150000
26/08/2010,UNTX,Unitex Tbk.,0,0
26/08/2010,UNVR,Unilever Indonesia Tbk,602,26506800000
26/08/2010,VOKS,Voksel Electric Tbk,0,0
26/08/2010,VRNA,Verena Oto Finance Tbk,27,124148500
26/08/2010,WAPO,Wahana Phonix Mandiri Tbk,0,0
26/08/2010,WEHA,Panorama Transportasi Tbk,94,132805000
26/08/2010,WICO,Wicaksana Overseas Int l Tbk,31,800000
26/08/2010,WIKA,Wijaya Karya (Persero) Tbk,1691,61978345000
26/08/2010,WOMF,Wahana Ottomitra Multiartha T,6,51405000
26/08/2010,YPAS,Yanaprima Hastapersada Tbk,8,46395000
26/08/2010,YULE,Yulie Sekurindo Tbk,0,0
26/08/2010,ZBRA,Zebra Nusantara Tbk,0,0
resend
Saya mau tanya. Pada ami versi 5.3 ada tambahan untuk data kita yaitu aux1, aux2. Saya bermaksud untuk memasukkan data frequensi dan value disana. Terlampir data OHLCV dan Freq, Value dalam format txt. Namun kalau kita import satu2 data yang terakhir akan selalu menimpa data sebelumnya. Mohon bantuan teman2 atau pa dendo untuk solusinya. Thx :D
__._,_.___
Posts
No comments:
Post a Comment