Re: [Komunitas AmiBroker] Re: Menentukan nilai tertinggi

Ticker,Date,Open,High,Low,Close,Volume
ASII.JK,2010-09-15,5168.0986,5739.7075,5168.0986,5460.9893,182780
ASII.JK,2010-09-16,5385.4043,5385.4043,5125.5820,5224.7871,106160
ASII.JK,2010-09-17,5290.9229,5357.0596,5087.7896,5168.0981,76880
ASII.JK,2010-09-20,5168.0981,5177.5459,5101.9619,5149.2021,52490
ASII.JK,2010-09-21,5262.5791,5286.1997,5149.2021,5215.3389,83580
ASII.JK,2010-09-22,5243.6831,5272.0278,5153.9268,5196.4429,38330
ASII.JK,2010-09-23,5196.4429,5220.0635,5092.5142,5182.2710,39550
ASII.JK,2010-09-24,5182.2710,5333.4404,5163.3750,5290.9238,76360
ASII.JK,2010-09-27,5432.6445,5555.4697,5390.1279,5489.3330,71780
ASII.JK,2010-09-28,5479.8848,5706.6387,5342.8877,5380.6802,121070
ASII.JK,2010-09-29,5432.6450,5470.4375,5290.9238,5305.0962,69270
ASII.JK,2010-09-30,5305.0957,5357.0601,5290.9233,5357.0601,48020
ASII.JK,2010-10-01,5451.5405,5631.0537,5432.6445,5631.0537,63850
ASII.JK,2010-10-04,5668.8467,5687.7432,5612.1587,5668.8467,69660
ASII.JK,2010-10-05,5631.0547,5631.0547,5546.0220,5569.6421,52350
ASII.JK,2010-10-06,5631.0547,5640.5029,5484.6094,5569.6421,48570
ASII.JK,2010-10-07,5546.0210,5546.0210,5432.6440,5522.4014,52570
ASII.JK,2010-10-08,5517.6768,5517.6768,5342.8877,5380.6802,111100
ASII.JK,2010-10-11,5432.6450,5442.0928,5314.5439,5328.7158,114960
ASII.JK,2010-10-12,5323.9912,5432.6440,5314.5435,5399.5762,53610
ASII.JK,2010-10-13,5442.0928,5456.2651,5385.4048,5432.6450,50870
ASII.JK,2010-10-14,5479.8853,5512.9536,5437.3691,5442.0928,87960
ASII.JK,2010-10-15,5460.9893,5465.7134,5309.8198,5314.5439,156010
ASII.JK,2010-10-18,5290.9229,5352.3354,5281.4751,5286.1987,57930
ASII.JK,2010-10-19,5295.6479,5361.7842,5248.4072,5300.3721,67310
ASII.JK,2010-10-20,5243.6831,5357.0601,5243.6831,5319.2681,49820
ASII.JK,2010-10-21,5385.4048,5394.8525,5276.7520,5305.0962,63850
ASII.JK,2010-10-22,5319.2681,5328.7158,5290.9238,5305.0962,36750
ASII.JK,2010-10-25,5305.0962,5432.6455,5305.0962,5413.7490,68090
ASII.JK,2010-10-26,5423.1963,5451.5405,5366.5078,5380.6802,53630
ASII.JK,2010-10-27,5432.6445,5432.6445,5347.6118,5366.5078,43900
ASII.JK,2010-10-28,5392.2305,5430.3379,5373.1768,5377.9399,30390
ASII.JK,2010-10-29,5411.2842,5449.3916,5373.1768,5430.3379,47620
ASII.JK,2010-11-01,5501.7905,5516.0811,5435.1025,5473.2100,53080
ASII.JK,2010-11-02,5468.4458,5468.4458,5387.4673,5387.4673,44880
ASII.JK,2010-11-03,5387.4678,5406.5215,5230.2734,5296.9619,110060
ASII.JK,2010-11-04,5306.4883,5335.0693,5230.2729,5249.3271,115210
ASII.JK,2010-11-05,5325.5425,5425.5752,5287.4351,5401.7578,90450
ASII.JK,2010-11-08,5401.7578,5468.4463,5382.7041,5468.4463,66670
ASII.JK,2010-11-09,5468.4463,5554.1885,5411.2847,5539.8979,118220
ASII.JK,2010-11-10,5544.6616,5563.7158,5430.3389,5473.2100,60520
ASII.JK,2010-11-11,5482.7368,5506.5537,5382.7041,5382.7041,58430
ASII.JK,2010-11-12,5401.7583,5449.3926,5287.4351,5411.2852,86860
ASII.JK,2010-11-15,5430.3389,5444.6294,5335.0693,5358.8872,30250
ASII.JK,2010-11-16,5358.8862,5382.7036,5244.5635,5335.0693,96720
ASII.JK,2010-11-18,5382.7036,5382.7036,5225.5093,5230.2729,112440
ASII.JK,2010-11-19,5268.3809,5296.9619,5192.1655,5268.3809,102090
ASII.JK,2010-11-22,5287.4346,5296.9614,5230.2729,5239.7998,57750
ASII.JK,2010-11-23,5239.8003,5239.8003,5120.7139,5163.5850,108270
ASII.JK,2010-11-24,5163.5850,5168.3486,5068.3159,5120.7139,70230
ASII.JK,2010-11-25,5168.3481,5292.1982,5168.3481,5282.6709,62780
ASII.JK,2010-11-26,5296.9619,5316.0161,5149.2949,5158.8218,52570
ASII.JK,2010-11-29,5144.5308,5187.4019,5082.6060,5177.8750,60970
ASII.JK,2010-11-30,5177.8755,5182.6387,4930.1758,4944.4658,174420
ASII.JK,2010-12-01,4987.3369,5039.7354,4968.2832,4996.8643,86030
ASII.JK,2010-12-02,5096.8970,5220.7471,5096.8970,5149.2949,92370
ASII.JK,2010-12-03,5096.8970,5149.2949,5015.9180,5025.4448,119040
ASII.JK,2010-12-06,5049.2617,5068.3154,5001.6274,5039.7354,94010
ASII.JK,2010-12-08,5049.2617,5201.6924,5039.7354,5196.9287,157400
ASII.JK,2010-12-09,5220.7461,5230.2729,5130.2407,5196.9287,99360
ASII.JK,2010-12-10,5168.3481,5192.1655,5049.2617,5135.0039,75730
ASII.JK,2010-12-13,5135.0044,5135.0044,5020.6812,5049.2622,60280
ASII.JK,2010-12-14,5049.2617,5049.2617,4992.1006,5030.2080,64840
ASII.JK,2010-12-15,5030.2080,5030.2080,4934.9390,5030.2080,85930
ASII.JK,2010-12-16,4982.5737,4982.5737,4739.6377,4753.9282,249510
ASII.JK,2010-12-17,4753.9287,4853.9609,4649.1323,4792.0361,126720
ASII.JK,2010-12-20,4811.0889,4892.0679,4768.2178,4882.5410,68660
ASII.JK,2010-12-21,4882.5410,5015.9180,4882.5410,4996.8643,110090
ASII.JK,2010-12-22,5001.6279,5006.3916,4973.0474,4992.1011,55310
ASII.JK,2010-12-23,4992.1006,5011.1543,4953.9932,5006.3911,33650
ASII.JK,2010-12-27,5006.3916,5096.8970,4992.1011,5096.8970,43850
ASII.JK,2010-12-28,5115.9502,5135.0039,5049.2617,5092.1328,20320
ASII.JK,2010-12-29,5130.2407,5158.8213,5092.1328,5144.5308,35890
ASII.JK,2010-12-30,5163.5850,5201.6924,5120.7139,5196.9287,81200
ASII.JK,2011-01-03,5211.2197,5244.5640,5149.2949,5182.6392,60090
ASII.JK,2011-01-04,5192.1660,5211.2197,4953.9932,5001.6279,135160
ASII.JK,2011-01-05,4982.5732,4987.3369,4911.1216,4958.7559,104580
ASII.JK,2011-01-06,4944.4658,4944.4658,4830.1436,4858.7236,152880
ASII.JK,2011-01-07,4839.6704,4839.6704,4644.3687,4668.1860,332830
ASII.JK,2011-01-10,4572.9170,4596.7344,4358.5615,4530.0459,456450
ASII.JK,2011-01-11,4572.9165,4706.2935,4453.8301,4515.7549,364710
ASII.JK,2011-01-12,4515.7549,4644.3682,4506.2280,4611.0239,126500
ASII.JK,2011-01-13,4696.7666,4720.5840,4544.3364,4572.9170,175260
ASII.JK,2011-01-14,4596.7344,4596.7344,4477.6479,4572.9170,72140
ASII.JK,2011-01-17,4506.2285,4558.6265,4496.7017,4520.5190,43900
ASII.JK,2011-01-18,4515.7554,4539.5732,4463.3579,4477.6479,53010
ASII.JK,2011-01-19,4506.2285,4668.1860,4458.5942,4668.1860,80480
ASII.JK,2011-01-20,4611.0244,4625.3149,4491.9380,4553.8628,88870
ASII.JK,2011-01-21,4430.0127,4506.2285,4310.9268,4491.9380,140230
ASII.JK,2011-01-24,4491.9385,4530.0459,4444.3037,4458.5942,77460
ASII.JK,2011-01-25,4496.7021,4739.6377,4496.7021,4687.2397,176500
ASII.JK,2011-01-26,4692.0029,4863.4868,4639.6045,4801.5620,159780
ASII.JK,2011-01-27,4782.5088,4977.8105,4772.9819,4877.7783,193480
ASII.JK,2011-01-28,4877.7778,4920.6489,4768.2183,4892.0679,94400
ASII.JK,2011-01-31,4658.6592,4734.8740,4620.5513,4658.6592,179240
ASII.JK,2011-02-01,4658.6587,4782.5088,4630.0781,4630.0781,113730
ASII.JK,2011-02-02,4715.8203,4753.9282,4549.0996,4606.2607,173960
ASII.JK,2011-02-04,4606.2607,4649.1318,4525.2822,4639.6050,76190
ASII.JK,2011-02-07,4687.2393,4749.1641,4644.3682,4715.8198,116510
ASII.JK,2011-02-08,4715.8198,4758.6909,4568.1528,4653.8950,188870
ASII.JK,2011-02-09,4620.5513,4639.6050,4549.0996,4596.7339,71810
ASII.JK,2011-02-10,4525.2822,4615.7881,4515.7549,4596.7339,103260
ASII.JK,2011-02-11,4596.7334,4634.8413,4534.8086,4611.0239,189970
ASII.JK,2011-02-14,4668.1860,4730.1108,4668.1860,4720.5840,85640
ASII.JK,2011-02-16,4677.7119,4715.8198,4630.0776,4696.7661,86150
ASII.JK,2011-02-17,4715.8203,4892.0684,4715.8203,4858.7236,185630
ASII.JK,2011-02-18,4925.4121,5092.1333,4925.4121,5049.2622,190470
ASII.JK,2011-02-21,5049.2617,5077.8423,4949.2290,4958.7559,46200
ASII.JK,2011-02-22,4906.3584,5011.1548,4887.3047,4920.6489,129580
ASII.JK,2011-02-23,4868.2510,5001.6274,4868.2510,4944.4658,99900
ASII.JK,2011-02-24,4906.3589,4939.7031,4858.7241,4896.8320,93820
ASII.JK,2011-02-25,4915.8857,4977.8105,4906.3584,4911.1221,88900
ASII.JK,2011-02-28,4925.4116,4958.7559,4901.5947,4958.7559,74710
ASII.JK,2011-03-01,4987.3369,5168.3486,4982.5732,5144.5308,192780
ASII.JK,2011-03-02,5096.8965,5144.5308,5077.8428,5144.5308,68540
ASII.JK,2011-03-03,5111.1865,5230.2729,5111.1865,5196.9287,71760
ASII.JK,2011-03-04,5239.7998,5287.4346,5220.7461,5230.2729,99030
ASII.JK,2011-03-07,5230.2729,5277.9072,5192.1650,5230.2729,41840
ASII.JK,2011-03-08,5239.7998,5277.9077,5239.7998,5258.8540,53770
ASII.JK,2011-03-09,5287.4346,5382.7036,5287.4346,5377.9399,132620
ASII.JK,2011-03-10,5377.9404,5377.9404,5296.9619,5363.6499,48650
ASII.JK,2011-03-11,5358.8867,5358.8867,5130.2412,5182.6392,60480
ASII.JK,2011-03-14,5144.5308,5287.4346,5139.7671,5273.1440,56940
ASII.JK,2011-03-15,5201.6924,5239.7998,5139.7671,5230.2729,105680
ASII.JK,2011-03-16,5230.2734,5239.8003,5130.2412,5173.1123,66720
ASII.JK,2011-03-17,5139.7681,5149.2949,5030.2085,5096.8970,99210
ASII.JK,2011-03-18,5096.8965,5144.5308,5087.3696,5144.5308,46240
ASII.JK,2011-03-21,5192.1660,5254.0908,5182.6392,5254.0908,60750
ASII.JK,2011-03-22,5254.0908,5263.6182,5182.6392,5244.5640,50420
ASII.JK,2011-03-23,5244.5635,5320.7788,5201.6924,5320.7788,44580
ASII.JK,2011-03-24,5320.7793,5425.5752,5273.1450,5411.2852,73690
ASII.JK,2011-03-25,5439.8657,5549.4248,5439.8657,5516.0811,105890
ASII.JK,2011-03-28,5430.3389,5506.5542,5387.4678,5420.8120,31850
ASII.JK,2011-03-29,5325.5430,5325.5430,5192.1660,5211.2197,79470
ASII.JK,2011-03-30,5211.2197,5377.9409,5206.4561,5358.8872,60070
ASII.JK,2011-03-31,5382.7036,5430.3379,5225.5093,5430.3379,57740
ASII.JK,2011-04-01,5430.3389,5520.8447,5430.3389,5516.0811,81610
ASII.JK,2011-04-04,5530.3706,5568.4780,5339.8325,5377.9399,61820
ASII.JK,2011-04-05,5354.1230,5396.9941,5316.0151,5396.9941,33940
ASII.JK,2011-04-06,5430.3379,5549.4243,5401.7573,5535.1338,67430
ASII.JK,2011-04-07,5573.2422,5573.2422,5416.0479,5487.5000,72400
ASII.JK,2011-04-08,5516.0806,5516.0806,5363.6499,5406.5210,81040
ASII.JK,2011-04-11,5382.7041,5501.7905,5382.7041,5411.2852,67540
ASII.JK,2011-04-12,5411.2847,5411.2847,5325.5425,5349.3604,65090
ASII.JK,2011-04-13,5335.0693,5382.7036,5325.5420,5344.5962,51730
ASII.JK,2011-04-14,5325.5425,5325.5425,5211.2197,5225.5103,120690
ASII.JK,2011-04-15,5225.5098,5277.9077,5225.5098,5249.3271,63890
ASII.JK,2011-04-18,5239.8003,5254.0908,5158.8218,5182.6392,74110
ASII.JK,2011-04-19,5182.6387,5182.6387,5106.4233,5111.1870,81680
ASII.JK,2011-04-20,5158.8218,5263.6182,5154.0586,5254.0908,89070
ASII.JK,2011-04-21,5287.4351,5335.0698,5254.0908,5316.0161,81870
ASII.JK,2011-04-25,5316.0151,5335.0693,5215.9829,5230.2729,42470
ASII.JK,2011-04-26,5230.2734,5230.2734,5120.7139,5154.0576,88180
ASII.JK,2011-04-27,5201.6929,5263.6182,5201.6929,5254.0908,43740
ASII.JK,2011-04-28,5287.4351,5320.7793,5258.8545,5296.9619,32350
ASII.JK,2011-04-29,5316.0156,5363.6504,5311.2524,5349.3604,91900
ASII.JK,2011-05-02,5349.3594,5401.7573,5349.3594,5396.9941,38310
ASII.JK,2011-05-03,5358.8867,5377.9404,5335.0693,5349.3604,51760
ASII.JK,2011-05-04,5354.1230,5387.4673,5316.0156,5373.1768,40290
ASII.JK,2011-05-05,5373.1772,5387.4678,5339.8330,5358.8872,32490
ASII.JK,2011-05-06,5354.1235,5425.5752,5344.5967,5382.7041,41010
ASII.JK,2011-05-09,5382.7041,5401.7578,5363.6499,5373.1768,18160
ASII.JK,2011-05-10,5392.2310,5439.8652,5392.2310,5425.5752,43580
ASII.JK,2011-05-11,5430.3389,5644.6943,5430.3389,5644.6943,178820
ASII.JK,2011-05-12,5630.4033,5635.1670,5539.8979,5539.8979,56550
ASII.JK,2011-05-13,5554.1885,5668.5107,5539.8975,5573.2422,57420
ASII.JK,2011-05-16,5573.2422,5668.5107,5573.2422,5625.6396,38030
ASII.JK,2011-05-18,5639.9307,5716.1455,5635.1670,5687.5649,67650
ASII.JK,2011-05-19,5716.1460,5820.9424,5716.1460,5820.9424,136330
ASII.JK,2011-05-20,5820.9419,5920.9741,5820.9419,5906.6841,132750
ASII.JK,2011-05-23,5811.4146,5811.4146,5578.0049,5639.9302,81160
ASII.JK,2011-05-24,5639.9302,5649.4570,5511.3169,5535.1338,84990
ASII.JK,2011-05-25,5525.6069,5535.1338,5458.9189,5535.1338,39970
ASII.JK,2011-05-26,5582.7686,5697.0913,5582.7686,5649.4570,46360
ASII.JK,2011-05-27,5554.1880,5716.1455,5554.1880,5639.9302,64970
ASII.JK,2011-05-30,5730.2549,5749.6792,5691.4058,5735.1108,27190
ASII.JK,2011-05-31,5783.6724,5793.3848,5681.6934,5705.9736,111840
ASII.JK,2011-06-01,5705.9736,5812.8096,5691.4053,5739.9673,56350
ASII.JK,2011-06-03,5720.5430,5754.5361,5662.2690,5725.3989,54490
ASII.JK,2011-06-06,5691.4058,5783.6729,5676.8374,5759.3921,25300
ASII.JK,2011-06-07,5759.3911,5803.0967,5725.3979,5788.5283,47510
ASII.JK,2011-06-08,5749.6792,5778.8159,5705.9736,5778.8159,50360
ASII.JK,2011-06-09,5730.2549,5739.9668,5691.4053,5710.8301,38990
ASII.JK,2011-06-10,5710.8301,5730.2549,5570.0015,5579.7139,80730
ASII.JK,2011-06-13,5536.0088,5536.0088,5434.0298,5477.7354,84270
ASII.JK,2011-06-14,5438.8857,5570.0020,5438.8857,5570.0020,61410
ASII.JK,2011-06-15,5613.7075,5739.9673,5608.8511,5730.2549,84680
ASII.JK,2011-06-16,5662.2686,5725.3984,5579.7139,5647.7002,79130
ASII.JK,2011-06-17,5633.1318,5681.6938,5570.0024,5662.2690,64110
ASII.JK,2011-06-20,5662.2686,5710.8301,5647.7002,5676.8369,42820
ASII.JK,2011-06-21,5676.8369,5739.9673,5662.2686,5739.9673,56910
ASII.JK,2011-06-22,5754.5361,5837.0903,5754.5361,5827.3779,65310
ASII.JK,2011-06-23,5827.3779,5982.7744,5778.8159,5905.0762,88220
ASII.JK,2011-06-24,5934.2124,6021.6235,5914.7881,6011.9111,59200
ASII.JK,2011-06-27,5953.6377,5953.6377,5875.9395,5929.3569,24430
ASII.JK,2011-06-28,5973.0615,6036.1919,5973.0615,5977.9180,64910
ASII.JK,2011-06-30,6021.6235,6240.1499,6021.6235,6172.1641,100410
ASII.JK,2011-07-01,6312.9922,6507.2383,6293.5679,6366.4102,119950
ASII.JK,2011-07-04,6385.8350,6652.9229,6385.8350,6652.9229,82460
ASII.JK,2011-07-05,6604.3608,6604.3608,6410.1152,6439.2520,51250
ASII.JK,2011-07-06,6366.4102,6439.2529,6317.8486,6322.7051,52110
ASII.JK,2011-07-07,6303.2803,6448.9644,6274.1436,6395.5469,84370
ASII.JK,2011-07-08,6468.3896,6662.6353,6468.3896,6584.9365,72600
ASII.JK,2011-07-11,6536.3750,6662.6353,6478.1011,6604.3608,66210
ASII.JK,2011-07-12,6604.3618,6648.0674,6473.2456,6512.0947,54740
ASII.JK,2011-07-13,6516.9502,6623.7861,6516.9502,6604.3608,45820
ASII.JK,2011-07-14,6633.4985,6696.6279,6633.4985,6696.6279,32880
ASII.JK,2011-07-15,6701.4834,6837.4561,6701.4834,6837.4561,61280
ASII.JK,2011-07-18,6847.1689,7109.4009,6847.1689,7051.1274,63930
ASII.JK,2011-07-19,6992.8530,6992.8530,6915.1553,6944.2920,43990
ASII.JK,2011-07-20,7021.9897,7109.4009,6934.5796,6987.9971,54570
ASII.JK,2011-07-21,6987.9971,6987.9971,6915.1548,6920.0107,44870
ASII.JK,2011-07-22,6992.8530,7138.5376,6924.8672,7080.2642,45300
ASII.JK,2011-07-25,7031.7031,7094.8330,6992.8540,7036.5596,53100
ASII.JK,2011-07-26,7036.5586,7187.0991,6992.8530,7182.2432,54140
ASII.JK,2011-07-27,7182.2432,7376.4893,7177.3867,7284.2217,52870
ASII.JK,2011-07-28,7235.6602,7235.6602,6963.7158,6968.5718,108760
ASII.JK,2011-07-29,6983.1416,6987.9976,6764.6147,6847.1689,102020
ASII.JK,2011-08-01,6944.2915,7031.7021,6779.1826,6958.8604,110740
ASII.JK,2011-08-02,6895.7305,6944.2920,6798.6079,6915.1548,78720
ASII.JK,2011-08-03,6798.6069,6944.2915,6701.4844,6861.7368,89110
ASII.JK,2011-08-04,6876.3057,6915.1548,6754.9014,6837.4561,75080
ASII.JK,2011-08-05,6507.2383,6682.0596,6473.2451,6526.6631,158710
ASII.JK,2011-08-08,6361.5542,6541.2314,6225.5820,6317.8486,160230
ASII.JK,2011-08-09,6002.1992,6536.3755,5909.9326,6225.5820,235740
ASII.JK,2011-08-10,6458.6768,6662.6353,6458.6768,6584.9365,210060
ASII.JK,2011-08-11,6555.7998,6609.2178,6482.9580,6546.0879,119370
ASII.JK,2011-08-12,6604.3618,6652.9229,6502.3823,6521.8071,132560
ASII.JK,2011-08-15,6555.7993,6818.0313,6555.7993,6798.6069,110150
ASII.JK,2011-08-16,6866.5928,6895.7295,6750.0454,6798.6069,102340
ASII.JK,2011-08-18,6847.1680,7065.6953,6847.1680,7065.6953,123960
ASII.JK,2011-08-19,6798.6079,6827.7446,6414.9717,6419.8281,345120
ASII.JK,2011-08-22,6487.8140,6594.6494,6366.4106,6580.0811,121710
ASII.JK,2011-08-23,6546.0874,6599.5049,6463.5327,6531.5190,97040
ASII.JK,2011-08-24,6555.7998,6599.5054,6521.8071,6521.8071,52290
ASII.JK,2011-08-25,6570.3687,6614.0742,6541.2319,6546.0879,50710
ASII.JK,2011-08-26,6434.3965,6584.9365,6414.9717,6424.6841,83470
ASII.JK,2011-09-05,6473.2456,6643.2109,6473.2456,6584.9365,162450
ASII.JK,2011-09-06,6584.9365,6652.9229,6516.9507,6652.9229,66250
ASII.JK,2011-09-07,6701.4844,6944.2915,6672.3477,6920.0107,130210
ASII.JK,2011-09-08,6924.8672,6973.4282,6842.3125,6895.7295,68960
ASII.JK,2011-09-09,6944.2915,6963.7163,6818.0322,6827.7437,45070
ASII.JK,2011-09-12,6725.7656,6818.0322,6662.6357,6740.3345,59950
ASII.JK,2011-09-13,6740.3330,6822.8877,6652.9229,6701.4844,62700
ASII.JK,2011-09-14,6701.4844,6769.4712,6444.1089,6482.9580,136360
ASII.JK,2011-09-15,6507.2378,6555.7993,6249.8623,6342.1289,148360
ASII.JK,2011-09-16,6458.6768,6507.2383,6390.6904,6400.4033,68750
ASII.JK,2011-09-19,6400.4028,6448.9639,6288.7114,6312.9922,49530
ASII.JK,2011-09-20,6312.9932,6361.5542,6157.5962,6351.8423,128460
ASII.JK,2011-09-21,6351.8423,6351.8423,6167.3081,6220.7261,82950
ASII.JK,2011-09-22,5973.0625,5973.0625,5540.8652,5633.1318,280940
ASII.JK,2011-09-23,5351.4751,5754.5352,5341.7627,5715.6860,136320
ASII.JK,2011-09-26,5715.6865,5720.5425,5351.4756,5536.0088,116580
ASII.JK,2011-09-27,5705.9736,5919.6440,5705.9736,5880.7949,107800
ASII.JK,2011-09-28,5880.7954,6099.3218,5861.3706,6041.0479,119670
ASII.JK,2011-09-29,5953.6377,6230.4385,5943.9253,6220.7261,115770
ASII.JK,2011-09-30,6303.2798,6371.2656,6138.1709,6181.8760,109160
ASII.JK,2011-10-03,6118.7471,6118.7471,5705.9741,5725.3989,105260
ASII.JK,2011-10-04,5633.1318,5812.8096,5633.1318,5701.1182,97290
ASII.JK,2011-10-05,5730.2549,5788.5288,5565.1460,5565.1460,88420
ASII.JK,2011-10-06,5739.9673,5934.2134,5739.9673,5895.3643,129380
ASII.JK,2011-10-07,6021.6235,6211.0127,6016.7671,6143.0269,128540
ASII.JK,2011-10-10,6118.7466,6322.7046,6070.1851,6230.4380,78180
ASII.JK,2011-10-11,6410.1152,6507.2383,6385.8345,6400.4033,107290
ASII.JK,2011-10-12,6215.8691,6458.6768,6206.1572,6405.2588,91960
ASII.JK,2011-10-13,6458.6768,6594.6494,6400.4033,6594.6494,106030
ASII.JK,2011-10-14,6594.6484,6604.3608,6487.8135,6502.3818,28000
ASII.JK,2011-10-17,6555.7993,6701.4844,6555.7993,6701.4844,44320
ASII.JK,2011-10-18,6604.3618,6628.6431,6502.3828,6609.2178,67140
ASII.JK,2011-10-19,6701.4844,6750.0454,6677.2031,6730.6211,48640
ASII.JK,2011-10-20,6720.9092,6720.9092,6512.0947,6584.9365,48050
ASII.JK,2011-10-21,6555.7998,6555.7998,6351.8418,6419.8281,93230
ASII.JK,2011-10-24,6604.3618,6623.7866,6536.3760,6609.2178,69450
ASII.JK,2011-10-25,6633.4976,6657.7788,6584.9365,6633.4976,67190
ASII.JK,2011-10-26,6623.7866,6672.3477,6555.7998,6643.2109,60080
ASII.JK,2011-10-27,6731.3945,6760.7891,6721.5962,6755.8896,73920
ASII.JK,2011-10-28,6809.7813,6858.7720,6790.1846,6848.9741,94580
ASII.JK,2011-10-31,6848.9736,6848.9736,6613.8154,6760.7891,51980
ASII.JK,2011-11-01,6741.1929,6755.8896,6515.8330,6515.8330,45890
ASII.JK,2011-11-02,6466.8418,6760.7891,6417.8506,6760.7891,56580
ASII.JK,2011-11-03,6711.7979,6711.7979,6476.6401,6594.2188,92590
ASII.JK,2011-11-04,6692.2021,6750.9912,6662.8071,6692.2021,69830
ASII.JK,2011-11-07,6692.2021,6731.3955,6633.4126,6648.1104,20490
ASII.JK,2011-11-08,6662.8071,6721.5962,6662.8071,6711.7979,16700
ASII.JK,2011-11-09,6770.5874,6937.1577,6770.5874,6937.1577,135150
ASII.JK,2011-11-10,6731.3945,6780.3857,6692.2017,6775.4868,47000
ASII.JK,2011-11-11,6834.2764,6848.9741,6790.1846,6809.7813,30530
ASII.JK,2011-11-14,6907.7632,7054.7368,6907.7632,7054.7368,78700
ASII.JK,2011-11-15,6956.7539,7044.9385,6932.2588,6986.1494,36320
ASII.JK,2011-11-16,6956.7539,6995.9468,6858.7720,6991.0479,39970
ASII.JK,2011-11-17,6858.7710,6927.3594,6799.9819,6799.9819,43700
ASII.JK,2011-11-18,6741.1929,6770.5884,6682.4038,6731.3955,51270
ASII.JK,2011-11-21,6623.6143,6677.5039,6613.8154,6628.5132,40630
ASII.JK,2011-11-22,6594.2188,6795.0830,6574.6226,6795.0830,54590
ASII.JK,2011-11-23,6662.8071,6726.4951,6599.1187,6662.8071,38380
ASII.JK,2011-11-24,6564.8242,6853.8726,6564.8242,6799.9819,56150
ASII.JK,2011-11-25,6785.2852,6785.2852,6667.7061,6672.6045,29040
ASII.JK,2011-11-28,6760.7900,6819.5791,6760.7900,6775.4868,33190
ASII.JK,2011-11-29,6848.9736,7015.5439,6839.1748,6951.8545,80910
ASII.JK,2011-11-30,6902.8643,6981.2500,6785.2852,6946.9561,65330
ASII.JK,2011-12-01,7084.1313,7108.6265,7005.7451,7005.7451,84110
ASII.JK,2011-12-02,6956.7539,7005.7451,6907.7627,6956.7539,46520
ASII.JK,2011-12-05,6956.7549,7035.1406,6907.7632,7010.6455,20860
ASII.JK,2011-12-06,7025.3423,7049.8374,6946.9561,7020.4429,31890
ASII.JK,2011-12-07,7035.1396,7147.8203,7020.4429,7147.8203,47350
ASII.JK,2011-12-08,7142.9204,7142.9204,7079.2319,7118.4248,36080
ASII.JK,2011-12-09,7054.7368,7157.6182,7049.8374,7157.6182,36840
ASII.JK,2011-12-12,7221.3071,7348.6846,7206.6094,7343.7852,56880
ASII.JK,2011-12-13,7201.7100,7343.7852,7201.7100,7343.7852,88850
ASII.JK,2011-12-14,7329.0874,7329.0874,7054.7368,7054.7368,60730
ASII.JK,2011-12-15,7005.7451,7020.4424,6692.2007,6765.6885,124870
ASII.JK,2011-12-16,6839.1758,7059.6357,6839.1758,6971.4521,82770
ASII.JK,2011-12-19,7103.7280,7103.7280,6927.3594,7069.4346,41080
ASII.JK,2011-12-20,7069.4346,7142.9209,7010.6445,7025.3423,31640
ASII.JK,2011-12-21,7142.9204,7172.3154,7089.0303,7157.6182,49800
ASII.JK,2011-12-22,7103.7280,7221.3071,7103.7280,7211.5093,28790
ASII.JK,2011-12-23,7201.7100,7280.0962,7201.7100,7221.3071,24430
ASII.JK,2011-12-27,7250.7021,7299.6929,7113.5264,7250.7021,13740
ASII.JK,2011-12-28,7152.7197,7250.7017,7113.5264,7177.2148,20580
ASII.JK,2011-12-29,7035.1406,7250.7021,7035.1406,7250.7021,29500
ASII.JK,2011-12-30,7250.7021,7294.7939,7201.7109,7250.7021,15110
ASII.JK,2012-01-02,7250.7017,7250.7017,7201.7100,7221.3071,4730
ASII.JK,2012-01-03,7250.7017,7348.6846,7250.7017,7348.6846,32840
ASII.JK,2012-01-04,7446.6665,7632.8330,7441.7671,7559.3462,51720
ASII.JK,2012-01-05,7642.6313,7701.4209,7466.2632,7588.7407,45400
ASII.JK,2012-01-06,7593.6406,7593.6406,7495.6577,7574.0439,18070
ASII.JK,2012-01-09,7564.2461,7564.2461,7373.1807,7446.6670,43480
ASII.JK,2012-01-10,7397.6758,7539.7500,7397.6758,7539.7500,31920
ASII.JK,2012-01-11,7446.6670,7588.7412,7407.4741,7407.4741,42290
ASII.JK,2012-01-12,7461.3643,7505.4556,7343.7852,7392.7759,40660
ASII.JK,2012-01-13,7397.6748,7539.7490,7397.6748,7520.1533,31290
ASII.JK,2012-01-16,7525.0522,7525.0522,7397.6748,7466.2632,30220
ASII.JK,2012-01-17,7505.4561,7578.9429,7466.2632,7574.0439,51000
ASII.JK,2012-01-18,7593.6406,7642.6313,7510.3555,7623.0352,59870
ASII.JK,2012-01-19,7691.6221,7740.6133,7672.0259,7721.0171,55860
ASII.JK,2012-01-20,7789.6055,7804.3022,7583.8423,7735.7148,80890
ASII.JK,2012-01-24,7745.5132,7745.5132,7676.9248,7706.3203,29960
ASII.JK,2012-01-25,7740.6133,7760.2100,7613.2358,7642.6313,32950
ASII.JK,2012-01-26,7691.6226,7730.8154,7544.6484,7676.9248,67430
ASII.JK,2012-01-27,7574.0439,7779.8071,7574.0439,7779.8071,73680
ASII.JK,2012-01-30,7730.8154,7730.8154,7534.8506,7554.4468,82510
ASII.JK,2012-01-31,7642.6318,7735.7148,7569.1455,7730.8154,113240
ASII.JK,2012-02-01,7691.6226,7760.2109,7564.2461,7613.2368,69570
ASII.JK,2012-02-02,7642.6318,7676.9258,7549.5483,7647.5313,103970
ASII.JK,2012-02-03,7647.5303,7716.1182,7642.6313,7716.1182,37990
ASII.JK,2012-02-06,7740.6143,7760.2100,7544.6494,7544.6494,69490
ASII.JK,2012-02-07,7632.8335,7637.7329,7402.5752,7412.3726,114450
ASII.JK,2012-02-08,7348.6846,7407.4741,7329.0874,7333.9868,123070
ASII.JK,2012-02-09,7329.0874,7329.0874,7089.0303,7147.8203,205080
ASII.JK,2012-02-10,7059.6357,7074.3335,6951.8555,6976.3506,156220
ASII.JK,2012-02-13,7044.9385,7201.7100,7030.2412,7187.0132,111820
ASII.JK,2012-02-14,7201.7100,7221.3071,7098.8291,7221.3071,51330
ASII.JK,2012-02-15,7162.5171,7221.3071,7113.5259,7147.8203,58470
ASII.JK,2012-02-16,7113.5259,7123.3242,6991.0479,7005.7451,98150
ASII.JK,2012-02-17,7147.8193,7260.4990,7123.3242,7240.9033,89050
ASII.JK,2012-02-20,7299.6924,7299.6924,7191.9116,7245.8022,52830
ASII.JK,2012-02-21,7314.3896,7314.3896,7201.7100,7231.1045,45460
ASII.JK,2012-02-22,7216.4077,7216.4077,7054.7373,7089.0313,87250
ASII.JK,2012-02-23,7005.7451,7005.7451,6927.3594,6942.0571,109250
ASII.JK,2012-02-24,6888.1670,6888.1670,6618.7158,6687.3032,276350
ASII.JK,2012-02-27,6672.6055,6736.2939,6574.6235,6731.3955,99930
ASII.JK,2012-02-28,6809.7803,6853.8726,6795.0830,6839.1748,239910
ASII.JK,2012-02-29,6839.1758,6946.9561,6839.1758,6942.0571,87420
ASII.JK,2012-03-01,6893.0654,6922.4600,6819.5791,6824.4780,57860
ASII.JK,2012-03-02,6819.5791,6868.5703,6809.7803,6858.7720,61080
ASII.JK,2012-03-05,6858.7720,6868.5703,6804.8813,6819.5791,31950
ASII.JK,2012-03-06,6799.9819,6873.4688,6736.2930,6804.8813,74710
ASII.JK,2012-03-07,6760.7900,6804.8818,6741.1929,6775.4868,36890
ASII.JK,2012-03-08,6790.1836,6858.7710,6775.4858,6844.0742,57530
ASII.JK,2012-03-09,6853.8726,6932.2588,6853.8726,6878.3682,61250
ASII.JK,2012-03-12,6937.1577,6937.1577,6819.5781,6839.1748,31280
ASII.JK,2012-03-13,6927.3594,6927.3594,6878.3682,6917.5610,54900
ASII.JK,2012-03-14,6976.3506,7172.3154,6976.3506,7157.6182,182030
ASII.JK,2012-03-15,7201.7100,7270.2979,7157.6182,7157.6182,104770
ASII.JK,2012-03-16,7250.7017,7250.7017,6932.2588,6956.7539,136480
ASII.JK,2012-03-19,6927.3594,7030.2412,6888.1665,6907.7632,63370
ASII.JK,2012-03-20,6858.7710,6883.2671,6824.4775,6844.0742,71570
ASII.JK,2012-03-21,6844.0742,7030.2412,6814.6797,7020.4429,83570
ASII.JK,2012-03-22,7054.7368,7089.0303,7020.4429,7074.3330,58010
ASII.JK,2012-03-26,7123.3252,7123.3252,6912.6626,7015.5439,71030
ASII.JK,2012-03-27,7093.9297,7138.0220,7020.4429,7138.0220,53580
ASII.JK,2012-03-28,7074.3335,7084.1318,7005.7461,7010.6455,51940
ASII.JK,2012-03-29,7005.7451,7152.7188,6995.9468,7147.8203,65590
ASII.JK,2012-03-30,7152.7188,7260.4990,7147.8193,7245.8022,106190
ASII.JK,2012-04-02,7294.7944,7373.1807,7284.9961,7368.2813,101820
ASII.JK,2012-04-03,7446.6665,7554.4468,7446.6665,7520.1533,130870
ASII.JK,2012-04-04,7495.6577,7495.6577,7250.7021,7250.7021,64280
ASII.JK,2012-04-05,7172.3149,7348.6836,7152.7188,7324.1885,32320
ASII.JK,2012-04-09,7275.1978,7417.2720,7260.5000,7373.1797,27540
ASII.JK,2012-04-10,7422.1709,7422.1709,7260.5000,7260.5000,24130
ASII.JK,2012-04-11,7152.7197,7270.2983,7138.0220,7182.1143,52070
ASII.JK,2012-04-12,7201.7100,7250.7017,7133.1226,7231.1045,66990
ASII.JK,2012-04-13,7329.0874,7329.0874,7162.5171,7280.0962,31720
ASII.JK,2012-04-16,7280.0967,7299.6929,7187.0132,7206.6104,22920
ASII.JK,2012-04-17,7299.6929,7309.4912,7226.2061,7255.6006,35050
ASII.JK,2012-04-18,7309.4907,7329.0874,7201.7100,7236.0039,34810
ASII.JK,2012-04-19,7250.7021,7270.2983,7108.6274,7128.2241,70040
ASII.JK,2012-04-20,7177.2148,7182.1143,7113.5264,7182.1143,39170
ASII.JK,2012-04-23,7211.5088,7216.4077,7015.5439,7074.3330,63440
ASII.JK,2012-04-24,7123.3242,7123.3242,6981.2500,6995.9468,63280
ASII.JK,2012-04-25,6995.9468,7015.5439,6932.2588,6946.9561,89710
ASII.JK,2012-04-26,6956.7549,6995.9478,6922.4609,6932.2593,94490
ASII.JK,2012-04-27,6976.3516,7054.7373,6922.4609,6927.3604,105690
ASII.JK,2012-04-30,6927.3594,6971.4517,6927.3594,6956.7539,33010
ASII.JK,2012-05-01,7005.7451,7035.1396,6961.6533,7030.2407,24910
ASII.JK,2012-05-02,7054.7368,7216.4077,7040.0400,7216.4077,112040
ASII.JK,2012-05-03,7250.7017,7270.2979,7201.7100,7270.2979,59120
ASII.JK,2012-05-04,7275.1968,7275.1968,7123.3242,7123.3242,29670
ASII.JK,2012-05-07,7015.5430,7049.8369,6956.7539,7005.7451,81610
ASII.JK,2012-05-08,7044.9385,7059.6357,6927.3594,6946.9561,89990
ASII.JK,2012-05-09,6897.9648,6907.7632,6819.5791,6824.4780,122300
ASII.JK,2012-05-10,6814.6797,6878.3682,6741.1929,6755.8896,103040
ASII.JK,2012-05-11,6750.9912,6799.9819,6731.3945,6746.0923,40670
ASII.JK,2012-05-14,6790.1836,6834.2759,6716.6968,6721.5962,38600
ASII.JK,2012-05-16,6564.8242,6702.0000,6545.2280,6702.0000,89290
ASII.JK,2012-05-21,6700.0000,6715.0000,6560.0000,6685.0000,129120
ASII.JK,2012-05-22,6750.0000,6895.0000,6730.0000,6885.0000,95850
ASII.JK,2012-05-23,6845.0000,6845.0000,6695.0000,6775.0000,59240
ASII.JK,2012-05-24,6770.0000,6805.0000,6735.0000,6775.0000,49170
ASII.JK,2012-05-25,6740.0000,6740.0000,6570.0000,6585.0000,101280
ASII.JK,2012-05-28,6550.0000,6670.0000,6425.0000,6600.0000,33060
ASII.JK,2012-05-29,6500.0000,6550.0000,6465.0000,6520.0000,53560
ASII.JK,2012-05-30,6495.0000,6680.0000,6455.0000,6600.0000,70490
ASII.JK,2012-05-31,6500.0000,6515.0000,6420.0000,6430.0000,126820
ASII.JK,2012-06-01,6400.0000,6420.0000,6300.0000,6335.0000,91190
ASII.JK,2012-06-04,6200.0000,6355.0000,6120.0000,6240.0000,88280
ASII.JK,2012-06-05,6240.0000,6240.0000,6240.0000,6240.0000,0
ASII.JK,2012-06-06,6240.0000,6240.0000,6240.0000,6240.0000,0
ASII.JK,2012-06-07,7100.0000,7150.0000,6700.0000,6800.0000,90436
ASII.JK,2012-06-08,6750.0000,6800.0000,6600.0000,6650.0000,29101
ASII.JK,2012-06-11,6750.0000,6850.0000,6550.0000,6600.0000,87335
ASII.JK,2012-06-12,6550.0000,6650.0000,6450.0000,6650.0000,35190
ASII.JK,2012-06-13,6750.0000,6950.0000,6650.0000,6850.0000,134145
ASII.JK,2012-06-14,6900.0000,6900.0000,6600.0000,6650.0000,66525
ASII.JK,2012-06-15,6700.0000,6800.0000,6550.0000,6600.0000,112779
ASII.JK,2012-06-18,6750.0000,6850.0000,6700.0000,6750.0000,86501
ASII.JK,2012-06-19,6650.0000,6800.0000,6650.0000,6750.0000,36853
ASII.JK,2012-06-20,6750.0000,6850.0000,6700.0000,6800.0000,46613
ASII.JK,2012-06-21,6800.0000,6850.0000,6600.0000,6650.0000,70785
ASII.JK,2012-06-22,6600.0000,6900.0000,6600.0000,6850.0000,114184
ASII.JK,2012-06-25,6800.0000,6850.0000,6700.0000,6700.0000,36584
ASII.JK,2012-06-26,6700.0000,6800.0000,6700.0000,6750.0000,58731
ASII.JK,2012-06-27,6750.0000,6950.0000,6750.0000,6800.0000,77997
ASII.JK,2012-06-28,6800.0000,6850.0000,6650.0000,6650.0000,66161
ASII.JK,2012-06-29,6650.0000,6900.0000,6650.0000,6850.0000,103718
ASII.JK,2012-07-02,6900.0000,7000.0000,6850.0000,6900.0000,68607
ASII.JK,2012-07-03,6950.0000,7000.0000,6900.0000,6950.0000,47101
ASII.JK,2012-07-04,7050.0000,7100.0000,6950.0000,7050.0000,94637
ASII.JK,2012-07-05,7050.0000,7100.0000,7000.0000,7050.0000,41308
ASII.JK,2012-07-06,6950.0000,7100.0000,6900.0000,6950.0000,42858
ASII.JK,2012-07-09,6750.0000,6950.0000,6750.0000,6750.0000,69374
ASII.JK,2012-07-10,6800.0000,6850.0000,6700.0000,6800.0000,57204
ASII.JK,2012-07-11,6800.0000,6800.0000,6750.0000,6800.0000,57960
ASII.JK,2012-07-12,6650.0000,6800.0000,6650.0000,6650.0000,73247
ASII.JK,2012-07-13,6700.0000,6800.0000,6700.0000,6700.0000,58594
ASII.JK,2012-07-16,6700.0000,6850.0000,6700.0000,6700.0000,55451
ASII.JK,2012-07-17,6800.0000,6850.0000,6750.0000,6800.0000,58675
ASII.JK,2012-07-18,6800.0000,6850.0000,6750.0000,6800.0000,58255
ASII.JK,2012-07-19,6800.0000,6850.0000,6750.0000,6800.0000,41722
ASII.JK,2012-07-20,6600.0000,6750.0000,6600.0000,6600.0000,101928
ASII.JK,2012-07-23,6400.0000,6550.0000,6400.0000,6400.0000,99683
ASII.JK,2012-07-24,6350.0000,6500.0000,6350.0000,6350.0000,65005
ASII.JK,2012-07-25,6350.0000,6400.0000,6250.0000,6350.0000,108484
ASII.JK,2012-07-26,6450.0000,6450.0000,6250.0000,6450.0000,82795
ASII.JK,2012-07-27,6650.0000,6750.0000,6500.0000,6650.0000,141379
ASII.JK,2012-07-31,6750.0000,7000.0000,6700.0000,7000.0000,173036
ASII.JK,2012-08-01,7000.0000,7100.0000,6900.0000,7100.0000,81582
ASII.JK,2012-08-02,7050.0000,7100.0000,7000.0000,7000.0000,52306
ASII.JK,2012-08-03,6900.0000,7000.0000,6850.0000,7000.0000,56235
ASII.JK,2012-08-06,7100.0000,7100.0000,6950.0000,6950.0000,33474
ASII.JK,2012-08-07,7000.0000,7050.0000,6900.0000,6950.0000,43873
ASII.JK,2012-08-08,6950.0000,7100.0000,6900.0000,7050.0000,64801
ASII.JK,2012-08-09,7100.0000,7200.0000,7050.0000,7150.0000,103094
ASII.JK,2012-08-10,7150.0000,7250.0000,7100.0000,7200.0000,60781
ASII.JK,2012-08-13,7150.0000,7250.0000,7100.0000,7100.0000,40725
ASII.JK,2012-08-14,7150.0000,7200.0000,7100.0000,7200.0000,33433
ASII.JK,2012-08-15,7200.0000,7350.0000,7150.0000,7350.0000,63315
ASII.JK,2012-08-16,7350.0000,7400.0000,7250.0000,7300.0000,72905
ASII.JK,2012-08-23,7200.0000,7250.0000,7000.0000,7100.0000,85875
ASII.JK,2012-08-24,7000.0000,7150.0000,6950.0000,7100.0000,43872
ASII.JK,2012-08-27,7100.0000,7150.0000,7050.0000,7100.0000,10880
ASII.JK,2012-08-28,7150.0000,7150.0000,7050.0000,7150.0000,33344
ASII.JK,2012-08-29,7100.0000,7150.0000,6950.0000,7000.0000,61523
ASII.JK,2012-08-30,6900.0000,6950.0000,6750.0000,6800.0000,67585
ASII.JK,2012-08-31,6750.0000,6800.0000,6600.0000,6750.0000,102740
ASII.JK,2012-09-03,6750.0000,6900.0000,6700.0000,6900.0000,50887
ASII.JK,2012-09-05,6850.0000,7000.0000,6850.0000,6900.0000,45789
ASII.JK,2012-09-06,6900.0000,7000.0000,6850.0000,7000.0000,47031
ASII.JK,2012-09-07,7100.0000,7150.0000,7000.0000,7100.0000,97685
ASII.JK,2012-09-10,7150.0000,7400.0000,7100.0000,7400.0000,165100
ASII.JK,2012-09-11,7300.0000,7350.0000,7250.0000,7250.0000,38925
ASII.JK,2012-09-12,7300.0000,7350.0000,7250.0000,7350.0000,59135
ASII.JK,2012-09-13,7300.0000,7300.0000,7200.0000,7300.0000,26236
ASII.JK,2012-09-14,7350.0000,7500.0000,7350.0000,7400.0000,109926

Data ASII.JK ada yg belum adjusted, saya lampirkan data asii.jk yg sudah adjusted.

----- Original Message -----

From: Supendi Yo

To: amibroker-4-bei@yahoogroups.com

Sent: Friday, September 14, 2012 9:34 PM

Subject: Re: [Komunitas AmiBroker] Re: Menentukan nilai tertinggi

 

Dear temens,'

Terlampir adalah afl beserta lampiran contoh report & penjelasannya.

Pada afl tsb belum dimasukkan formula indikator lain-lain, karena bertujuan ingin mengetahui posisi level fibonacci untuk setiap saham & trend harga 2012 vs 2011.

Semoga bermanfaat sebagai salah satu masukan untuk trading, terima kasih kepada Pak Husni, Pak Mario, Pak Blessing dll yang sudah membantu formula afl tsb.

Salam,
Supendi

---

From: Mario AAA <id.intrader@gmail.com>
To: amibroker-4-bei@yahoogroups.com
Sent: Friday, September 14, 2012 3:11 PM
Subject: Re: [Komunitas AmiBroker] Re: Menentukan nilai tertinggi

 

Kalau untuk H/L YTD Tahun berjalan dan H/L Tahunan... coba test code ini:

----

H_YTD_TahunJalan = LastValue(Highest(ValueWhen(Year() == Now(8), H, 1)));

L_YTD_TahunJalan = LastValue(Lowest(ValueWhen(Year() == Now(8), L, 1)));

H_OnYear = LastValue(Highest(ValueWhen(Year() == Now(8) - back/12, H, 1)));

L_OnYear = LastValue(Lowest(ValueWhen(Year() == Now(8) - back/12, L, 1)));

----

---

From: Supendi Yo <supe2010@yahoo.com>

Sender: amibroker-4-bei@yahoogroups.com

Date: Fri, 14 Sep 2012 10:22:23 +0800 (SGT)

To: amibroker-4-bei@yahoogroups.com<amibroker-4-bei@yahoogroups.com>

ReplyTo: amibroker-4-bei@yahoogroups.com

Subject: Re: [Komunitas AmiBroker] Re: Menentukan nilai tertinggi

 

Pak Mario,

Terima kasih banyak nih pak, afl anda sudah saya coba & berhasil : mantappp & ma'nYos pak.

Sorry mau tanya lagi untuk melengkapi analisa fibonacci karena pada formula kemarin : saya hanya menanyakan penentuan "harga tertinggi" & "harga terendah" untuk tahun 2012 saja (periode = satu tahun).

Karena formula tsb di-plot hanya untuk satu saja maka terdapat error ketika digunakan untuk dua tahun, misal
pada contoh kasus ADHI (terlampir contoh report)

harga tertinggi 2011 yang sebenarnya = 930
harga tertinggi 2012 = 1140
tapi harga tertinggi 2011 yang tercantum di-report = 1140 bukan 930

Pak Mario, minta tolong dibantu supaya afl terlampir bisa digunakan untuk periode dua tahun, terima kasih.

Catatan :
Setelah mendapatkan tambahan formula dari Pak Mario, nantinya akan saya rangkum di afl untuk disharingkan kembali

Salam,
Supendi

---

From: Mario AAA <id.intrader@gmail.com>
To: amibroker-4-bei@yahoogroups.com
Sent: Friday, September 14, 2012 7:47 AM
Subject: Re: [Komunitas AmiBroker] Re: Menentukan nilai tertinggi

 

Pak Supendi.. Sorry saya baru sempet liat emailnya..

Hm.. Untuk "memproses" hari2 libur, sepertinya harus menggunakan prosedur loop, tapi terus terang proses belajar AFL saya belum sampai situ nih pak.. Hehe... Mungkin rekan2 yg lain bisa membantu untuk itu..


Atau kalo ga gini,.. kalau boleh saya tanya dulu (tanpa bermaksud menyederhanakan).. Apakah bapak benar2 perlu angka Close dengan akurat pada tanggal yg sama, di tahun2 lalu? Bagaimana kalau seandainya digunakan Close monthly-nya saja? Jadi diambil Close terakhir pada bulan (bukan tanggal) yg sama di tahun lalu (i.e Close 9/2011, 9/2010, 9/2009,... 9/2002)

Kalau untuk Close akhir tahun (EOY) sih mungkin tidak masalah.. Karena pasti angka Close terakhir merupakan Close monthly. Misal: extreme, bursa libur dr 25/12 - 4/1.. Tetap angka Close nya akan diambil dr tgl 24 untuk EOY..

Tapi tetap ada downside-nya dengan flow ini.. Yaitu:
1. AFL ini TIDAK akan akurat apabila digunakan pada saham2 yg pernah tidak transaksi/suspend/tidur selama 1 bulan penuh. --- Namun ya rasanya bisa dikatakan kemungkinannya sangat kecil untuk bisa terjadi di jajaran LQ45 atau bahkan di Kompas100 (karena perlu 1 bulan penuh "kosong"nya, untuk bisa bikin meleset Bar Reference-nya)

2. rules ini jauh lebih "longgar", shg resultnya akan bisa beda cukup besar dibanding rules yg bapak inginkan (pin-point Close pada 1 tanggal tertentu). Apalagi kalo misalnya di bulan tsb terjadi rally.

3. dll. (yg saat ini belum terpikir oleh saya) Hehehe


Nah.. Kalau dirasa akurasi tanggal bisa dikesampingkan, dan downsidenya kira2 dapat diterima, mungkin bisa coba code dibawah..

-----start

xTahun = Param("Berapa Tahun Lalu ?", 1,1,10,1);
Back = xTahun*12;

C_EndOfMonth_xTahunLalu = LastValue(TimeFrameGetPrice("C", inMonthly, -(Back) ));
C_AkhirTahun = LastValue(TimeFrameGetPrice("C", inMonthly, -(Now(7) + Back-12) ));

ChangePct_YoY = (C - C_EndOfMonth_xTahunLalu)/C_EndOfMonth_xTahunLalu*100);

ChangePct_YTD = (C - C_AkhirTahun) / C_AkhirTahun*100;

----end

Again.. Kodenya sendiri belum saya test.. Kalau mau silakan ditest, atau bahkan silakan di-oprek lebih lanjut kalau memang ternyata bisa digunakan..

---

From: "supe2010" <supe2010@yahoo.com>

Sender: amibroker-4-bei@yahoogroups.com

Date: Thu, 13 Sep 2012 00:25:18 -0000

To: <amibroker-4-bei@yahoogroups.com>

ReplyTo: amibroker-4-bei@yahoogroups.com

Subject: [Komunitas AmiBroker] Re: Menentukan nilai tertinggi

 

Pak Mario,

Kalau anda ada sempat waktu saja, nanti tolong dipikirkan formula untuk melihat perbandingan :

harga close terakhir 2012 vs close terakhir 2011
misal harga closing INDF tgl.12/09/12 vs closing tgl.12/09/11 (kalau kebetulan tgl.12/09/11 = hari libur ---> diambil data hari berikutnya)

menentukan harga closing akhir tahun 2011

Tambahan kedua formula tsb untuk melengkapi analisa yang sudah ada :
harga tertinggi tahun 2012 vs 2011
harga terendah tahn 2012 vs 2011
analisa fibonacci

Terima kasih.

Salam,
Supendi

--- In amibroker-4-bei@yahoogroups.com, "Mario AAA" <id.intrader@...> wrote:
>
> Mantab Pak Supendi..
> Anyway.. Saya cuma nambahin sedikit dari AFL-nya suhu2 amibroker disini koq.. Itu kode awalnya dr Pak Husni dan Pak Blessing.. Full credit should go to them :)
>
> Terima kasih telah berbagi ide2-nya..
>
> -----Original Message-----
> From: Supendi Yo <supe2010@...>
> Sender: amibroker-4-bei@yahoogroups.com
> Date: Wed, 12 Sep 2012 14:38:02
> To: amibroker-4-bei@yahoogroups.com<amibroker-4-bei@yahoogroups.com>
> Reply-To: amibroker-4-bei@yahoogroups.com
> Subject: Re: [Komunitas AmiBroker] Re: Menentukan nilai tertinggi
>
> Pak Husni,
>
> Terlampir adalah revisi afl dengan keterangan sbb :
>
> Tujuan dari formula "harga terendah setelah harga tertinggi" adalah (salah satunya) untuk mengetahui level fibonacci untuk setiap saham (saya cenderung memilih saham dengan fibo 61.8% karena bila level ini berhasil ditembus : peluang-nya sangat besar untuk menuju fibo 100% walaupun belum tentu selalu benar)
>
> "Harga terendah (dipakai harga Low)" setelah harga tertinggi : dianggap sebagai titik 0% fibonacci sedangkan "Harga tertinggi-nya (dipakai harga High)" dianggap sebagai titik 100% fibonacci
>
> Periode yang dipakai pada formula "Harga terendah setelah harga tertinggi" & "Harga tertinggi" dimulai dari awal tahun s/d closing terakhir
>
>
> Terlampir adalah contoh report fibonacci dengan menggunakan daftar saham LQ-45 sbb :
>
> AALI :
> Harga tertinggi = 24000 terjadi tgl.18/07/12 merupakan harga tertinggi dari tgl.02/01/12 s/d 11/09/12
>
> Harga terendah1 = 18000 merupakan harga terendah dari tgl.02/01/12 s/d 11/09/12 (harga terendah tsb terjadi tgl.24/05/12 sebelum harga tertinggi tgl.18/07/12 )
>
> Harga terendah2 = 19350 terjadi tgl.06/09/12 (terjadi setelah harga tertinggi)
>
> %Fibo = 10.8 diperoleh dari perhitungan :
>
> Harga tertinggi - Harga terendah2 = 24000 - 19350 = 4650
> Harga close tgl.11/09/12 - Harga terendah2 = 19850 - 19350 = 500
> %Fibo = 500/4650 x 100 = 10.8%
>
> Jadi berdasarkan perhitungan tsb diatas maka AALI berada pada level fibo 10.8%
>
> Catatan :
> Bila "Terendah1" = "Terendah2" : itu artinya harga terendahnya sama-sama terjadi setelah harga tertinggi
>
> Mohon koreksi bila ada yang salah & sekali lagi terima kasih kepada Pak Mario.
>
> Salam,
> Supendi
>
>
>
>
>
>
>
>
>
> ________________________________
> From: Husni <husni.gumilang@...>
> To: amibroker-4-bei@yahoogroups.com
> Sent: Wednesday, September 12, 2012 12:26 PM
> Subject: RE: [Komunitas AmiBroker] Re: Menentukan nilai tertinggi
>
>
>  
> Pak
> Supendi,
>  
> Kalau
> tidak keberatan, mohon di-sharing AFL hasil revisi nya.
> Supaya
> kita semua bisa mendapatkan manfaat.
>  
> Salam,
>  
> Husni Gumilang
> Buku AmiBroker - Sebuah Pengantar dan Charting Tools
>  
> From:amibroker-4-bei@yahoogroups.com
> [mailto:amibroker-4-bei@yahoogroups.com] On Behalf Of supe2010
> Sent: Wednesday, September 12, 2012 11:51 AM
> To: amibroker-4-bei@yahoogroups.com
> Subject: [Komunitas AmiBroker] Re: Menentukan nilai tertinggi
>  
>  
> Pak Mario, revisi formula dari anda : sudah
> saya coba & berhasil (sesuai dengan kriteria "harga terendah setelah
> harga tertinggi), terima berat nih pak.
>
> --- In amibroker-4-bei@yahoogroups.com,
> "Mario AAA" <id.intrader@> wrote:
> >
> > I see.. Hm.. bener juga.. Afl yg saya tulis tadi, ambil low-nya hanya di
> candle terakhir karena ambil parameter jumlah bar dr Tertinggi.. Sorry pak
> salah..
> >
> > Hm, Mungkin coba begini: (kalau pak Supendi berkenan untuk test lagi) :D
> >
> > ---start ammend code--
> >
> > isTertinggi = iif(H == Tertinggi, 1, 0);
> > AwalBarTertinggi = iif(Highest(isTertinggi) > 0,
> BarsSince(isTertinggi)+1,0);
> > Terendah1 = LastValue(LowestSince(Tertinggi, LLV(L, AwalBarTertinggi), 1
> ));
> >
> > --end ammend code--
> >
> >
> > Moga2 ga salah logicnya kali ini..
> > *ga sabar pengen pulang ketemu AFL editor* hehehe
> >
> >
> > -----Original Message-----
> > From: Supendi Yo <supe2010@>
> > Sender: amibroker-4-bei@yahoogroups.com
> > Date: Tue, 11 Sep 2012 20:50:35
> > To: amibroker-4-bei@yahoogroups.com<amibroker-4-bei@yahoogroups.com>
> > Reply-To: amibroker-4-bei@yahoogroups.com
> > Subject: Re: [Komunitas AmiBroker] Menentukan nilai tertinggi
> >
> > Pak Mario,
> >
> >
> > Sudah saya coba afl dengan formula anda tsb : "harga terendah setelah
> harga tertinggi"-nya selalu terjadi pada harga low candle terakhir (jadi
> bukan harga terendah setelah harga tertinggi), tapi terima kasih pak atas
> perhatian & bantuannya (barangkali nanti bisa anda revisi lagi).
> >
> > Salam,
> > Supendi
> >
> >
> > ________________________________
> > From: Mario AAA <id.intrader@>
> > To: amibroker-4-bei@yahoogroups.com
> > Sent: Tuesday, September 11, 2012 6:35 PM
> > Subject: Re: [Komunitas AmiBroker] Menentukan nilai tertinggi
> >
> >
> >  
> > Hm.. Newbie coba nimbrung ya..
> > Mungkin bisa pakai "LowestSince"
> >
> > untuk dapat nilai terendah semenjak Tertinggi jadinya:
> >
> > Terendah = LastValue(LowestSince(Tertinggi, L, 1));
> >
> > Sorry kalau error AFLnya, karena lagi ga depan kompie jadi belum tested..
> >
> > Anyway.. Great share pak Husni.. Mantap AFL nya
> >
> >
> > ________________________________
> >
> > From: "Husni" <husni.gumilang@>
> > Sender: amibroker-4-bei@yahoogroups.com
> > Date: Tue, 11 Sep 2012 13:04:59 +0700
> > To: <amibroker-4-bei@yahoogroups.com>
> > ReplyTo: amibroker-4-bei@yahoogroups.com
> > Subject: RE: [Komunitas AmiBroker] Menentukan nilai tertinggi
> >  
> > Nah
> > kalo ini belum tahu pak,
> > Logikanya
> > sih gampang tapi menerapkan dlm AFL nya yg belum nemu …
> >  
> > Husni Gumilang
> > Buku AmiBroker - Sebuah Pengantar dan Charting Tools
> >  
> > From:amibroker-4-bei@yahoogroups.com [mailto:amibroker-4-bei@yahoogroups.com]
> On
> > Behalf Of Supendi Yo
> > Sent: Monday, September 10, 2012 8:19 AM
> > To: amibroker-4-bei@yahoogroups.com
> > Subject: Re: [Komunitas AmiBroker] Menentukan nilai tertinggi
> >  
> >  
> > Pak Husni,
> >  
> > Pada contoh chart MYOR terlampir
> > selama periode jan s/d sep.2012 terjadi :
> > harga terendah (Low) 13750 pada
> > tgl.02/01/12
> > harga tertinggi (High) 26500 pada
> > tgl.25/06/12
> >  
> > kemudian pada tgl.23, 24/08/12
> > terjadi reversal dengan harga terendah (Low) di 20000
> > secara berangsur-angsur harga MYOR
> > kemungkinan akan menuju ke harga tertinggi lagi di 26500
> >  
> > Apakah ada formula afl untuk
> > menentukan "harga terendah" setelah terjadinya "harga
> > tertinggi", terima kasih.
> >  
> > Salam,
> > Supendi
> >  
> >  
> >  
> >
> > ________________________________
> >
> > From:Husni
> > <husni.gumilang@>
> > To: amibroker-4-bei@yahoogroups.com
> > Sent: Monday, September 10, 2012 7:50 AM
> > Subject: RE: [Komunitas AmiBroker] Menentukan nilai tertinggi
> >  
> >  
> > Mantaps
> > Pak Blessing,
> >  
> > AFL nya
> > sangat bermanfaat …
> >  
> > Husni Gumilang
> > Buku
> > AmiBroker - Sebuah Pengantar dan Charting Tools
> >  
> > From:amibroker-4-bei@yahoogroups.com [mailto:amibroker-4-bei@yahoogroups.com]
> On
> > Behalf Of blessing8189@
> > Sent: Sunday, September 09, 2012 10:35 PM
> > To: amibroker-4-bei@yahoogroups.com
> > Subject: Re: [Komunitas AmiBroker] Menentukan nilai tertinggi
> >  
> >  
> > Revisi dikit agar lebih baik.
> >
> >
> > _SECTION_BEGIN( "Hi-Low
> > Range" );
> >
> > YearStart = Param( "From", 2012, 1997, 2100, 1 );
> > YearEnd =  Param( "To", 2012, YearStart, 2100, 1 ); //
> <---
> > line yg di revisi.
> >
> >
> > Semoga lebih baik dari newbie.
> >
> >
> > On
> > 9/9/2012 10:29 PM, blessing8189@ wrote:
> > Mungkin seperti ini..
> > >
> > >_SECTION_BEGIN( "Price Chart" );
> > >
> > >SetChartOptions( 0, chartShowArrows | chartShowDates );
> > >_N( Title = StrFormat( "{{NAME}} - {{INTERVAL}} {{DATE}} 
> Open
> > %g,  Hi %g,  Lo %g,  Close %g (%.1f%%)  
> > {{VALUES}}", O, H, L, C, SelectedValue( ROC( C, 1 ) ) ) );
> > >Plot( C, "Close", ParamColor( "Color", colorBlack
> ),
> > styleNoTitle | ParamStyle( "Style" ) | GetPriceStyle() );
> > >
> > >_SECTION_END();
> > >
> > >
> > >_SECTION_BEGIN( "Hi-Low Range" );
> > >
> > >YearStart = Param( "From", 2012, 1997, 2100, 1 );
> > >YearEnd =  Param( "To", 2012, 1997, 2100, 1 );
> > >
> > >AwalTahun = IIf( Ref( Year(), -1 ) < Year(), Year(), 0 );
> > >AkhirTahun = IIf( Ref( AwalTahun, 1 ) - 1 > 0, Year(), 0 );
> > >
> > >IsAwal = IIf( AwalTahun == YearStart, 1, 0 );
> > >IsAkhir = IIf( AkhirTahun == YearEnd, 1, 0 );
> > >
> > >AwalBar = IIf( Highest( IsAwal ) > 0, BarsSince( IsAwal ) + 1, 0 );
> > >AkhirBar = IIf( Highest( IsAkhir ) > 0, BarsSince( IsAkhir ) + 1, 0
> );
> > >JmlBar = AwalBar - AkhirBar;
> > >
> > >Tertinggi = LastValue( Ref( HHV( H, JmlBar ), -AkhirBar ) );
> > >Terendah = LastValue( Ref( LLV( L, JmlBar ), -AkhirBar ) );
> > >
> > >Plot ( Tertinggi, "Hi " + NumToStr( YearStart, 1.0, False )
> +
> > "-" + NumToStr( YearEnd, 1.0, False ), colorBlue, styleLine );
> > >Plot ( Terendah, "Lo " + NumToStr( YearStart, 1.0, False ) +
> > "-" + NumToStr( YearEnd, 1.0, False ), colorBlue, styleLine );
> > >
> > >
> > >_SECTION_END();
> > >
> > >
> > >Semoga bermanfaat dari newbie.
> > >
> > >
> > >On
> > 9/9/2012 11:50 AM, Eco Syariah wrote:
> > > 
> > >>Mas Husni,
> > >>
> > >>Kalau 2012 nya diganti dengan Param("Year", 2012, 1997,
> 2100, 1); koq
> > ndak bisa ya ?
> > >>Satu lagi ya... gimana buat AFL nya jika pengen plot Lowest 2008
> dan Highest
> > 2012 (juga dgn menggunakan Param year) ?
> > >>
> > >>Anyway... nice AFL from yg ngaku2 nubi... hehehe...
> > >>
> > >>Thanks,
> > >>ES
> > >>2012/9/8
> > Husni <husni.gumilang@>
> > >> 
> > >>Saya
> > bukan Senior masih Newbie, tapi coba ini pak Supendi,
> > >> 
> > >>H2012 = HighestSince( ( Year()== 2012ANDMonth() == 1ANDDay() ==
> 2  )
> > , H) ;
> > >>Plot (H2012, "Highest 2012", colorBlue, styleLine);
> > >> 
> > >>_SECTION_BEGIN("Price1");
> > >>SetChartOptions(0,chartShowArrows|chartShowDates);
> > >>_N(Title = StrFormat("{{NAME}} - {{INTERVAL}} {{DATE}} 
> > Open %g,  Hi %g,  Lo %g,  Close %g
> (%.1f%%)  
> > {{VALUES}}", O, H, L, C, SelectedValue( ROC( C,
> > 1 ) ) ));
> > >>Plot( C, "Close", ParamColor("Color",
> colorBlack ), styleNoTitle | ParamStyle("Style") | GetPriceStyle() );
> > >>_SECTION_END();
> > >> 
> > >>Semoga
> > Bermanfaat,
> > >> 
> > >>Husni Gumilang
> > >>Buku
> > AmiBroker - Sebuah Pengantar dan Charting Tools
> > >> 
> > >>From:amibroker-4-bei@yahoogroups.com [mailto:amibroker-4-bei@yahoogroups.com]
> On Behalf Of supe2010
> > >>Sent: Friday, September 07, 2012 7:35 PM
> > >>To: amibroker-4-bei@yahoogroups.com
> > >>Subject: [Komunitas AmiBroker] Menentukan nilai tertinggi
> > >> 
> > >> 
> > >>Dear
> > senior,
> > >>
> > >>Saya ingin menemukan saham-saham dengan nilai tertinggi yang
> dihitung dari awal
> > tahun (01 januari 2012): formula apa yang harus saya pakai ?
> > >>
> > >>Biasanya saya menggunakan HHV(close,angka constant);
> > >>Bgm caranya mengganti "angka constant" tsb dengan range
> periode
> > tertentu (01 Januari 2012 s/d hari terakhir closing tgl.06/09/12)
> > >>
> > >>Saya sudah mencoba pakai DayOfYear tapi setelah hasil
> screening-nya dicheck :
> > periode-nya adalah setahun kebelakang (06/09/11 s/d 06/09/12)
> > >>
> > >>Mohon bantuan senior untuk memecahkan masalah saya tsb diatas,
> terima kasih.
> > >>
> > >>Salam,
> > >>Supendi
> > >> 
> > >> 
> > > 
> >  
> >  
> >
>

__._,_.___

Harga Software AmiBroker:
- Versi Professional: Rp 2,5 Jt
- Versi Standard: Rp 1,8 Jt

Harga Paket Realtime Intraday Data:
- 1 bulan Rp 250 Rb
- 3 bulan Rp 675 Rb (after disc 10%)
- 6 bulan Rp 1,2 Jt (after disc 20%)
- 12 bulan Rp 2,3 Jt (after disc 23%)

Pemesanan:
E-Mail: sales@integrity.co.id
Ph: 021-57936155
SMS: 08159304868
Pin: 285844A8
http://www.integrity.co.id

Your email settings: Individual Email|Traditional
Change settings via the Web (Yahoo! ID required)
Change settings via email: Switch delivery to Daily Digest | Switch to Fully Featured
Visit Your Group | Yahoo! Groups Terms of Use | Unsubscribe

__,_._,___