RE: [Komunitas AmiBroker] Data EOD Yahoo for AmiBroker sampai akhir Maret 2013

Ticker,Date,Open,High,Low,Close,Volume
^FTSE,4/2/2013,6412,6492,6409,6488,0
^GDAXI,4/2/2013,7806,7902,7806,7881,0
^GSPC,4/1/2013,1569,1571,1558,1562,827149
^GSPC,4/2/2013,1562,1567,1562,1567,57473
^HSI,4/2/2013,22204,22449,22204,22368,0
^JKAGRI,4/1/2013,1984,1994,1980,1983,0
^JKAGRI,4/2/2013,1983,1989,1976,1981,0
^JKBIND,4/1/2013,607,607,602,607,0
^JKBIND,4/2/2013,604,608,604,608,0
^JKCONS,4/1/2013,1734,1772,1734,1755,0
^JKCONS,4/2/2013,1754,1782,1754,1780,0
^JKDBX,4/1/2013,713,719,712,719,0
^JKDBX,4/2/2013,719,724,719,723,0
^JKFINA,4/1/2013,662,665,660,660,0
^JKFINA,4/2/2013,664,666,658,660,0
^JKII,4/1/2013,659,662,657,658,0
^JKII,4/2/2013,658,662,657,662,0
^JKINFA,4/1/2013,1034,1040,1021,1025,0
^JKINFA,4/2/2013,1022,1035,1022,1033,0
^JKLQ45,4/1/2013,833,838,832,834,0
^JKLQ45,4/2/2013,835,839,834,837,0
^JKMBX,4/1/2013,1411,1419,1409,1412,0
^JKMBX,4/2/2013,1415,1421,1413,1418,0
^JKMING,4/1/2013,1784,1798,1779,1797,0
^JKMING,4/2/2013,1802,1814,1797,1807,0
^JKMISC,4/1/2013,1381,1399,1375,1383,0
^JKMISC,4/2/2013,1390,1402,1383,1402,0
^JKMNFG,4/1/2013,1260,1275,1258,1267,0
^JKMNFG,4/2/2013,1267,1280,1266,1280,0
^JKPROP,4/1/2013,459,463,457,459,0
^JKPROP,4/2/2013,459,460,454,455,0
^JKSE,4/1/2013,4927,4953,4923,4938,0
^JKSE,4/2/2013,4945,4968,4943,4957,0
^JKTRAD,4/1/2013,872,888,872,888,0
^JKTRAD,4/2/2013,889,893,884,887,0
^N225,4/1/2013,12371,12385,12133,12135,0
^N225,4/2/2013,12052,12107,11806,12003,0
^STI,4/1/2013,3313,3315,3305,3308,0
^STI,4/2/2013,3303,3318,3301,3318,0
^VIX,4/1/2013,13,14,13,14,0
AALI.JK,4/1/2013,18300,18650,18300,18350,859
AALI.JK,4/2/2013,18350,18450,18250,18300,609
ABBA.JK,4/1/2013,102,105,102,105,116
ABBA.JK,4/2/2013,102,105,102,105,116
ABDA.JK,4/1/2013,2750,2750,2750,2750,6
ABDA.JK,4/2/2013,2800,3000,2800,3000,103
ABMM.JK,4/1/2013,3775,3775,3300,3350,668
ABMM.JK,4/2/2013,3350,3350,3200,3225,132
ACES.JK,4/1/2013,830,870,830,870,60006
ACES.JK,4/2/2013,890,890,860,880,22575
ADES.JK,4/1/2013,4575,4775,4550,4725,5585
ADES.JK,4/2/2013,4750,4800,4650,4650,3625
ADHI.JK,4/1/2013,3100,3175,2975,3000,22486
ADHI.JK,4/2/2013,3000,3050,3000,3025,7583
ADMF.JK,4/1/2013,9800,9800,9750,9750,32
ADMF.JK,4/2/2013,9650,9850,9650,9850,44
ADMG.JK,4/1/2013,360,370,360,360,34477
ADMG.JK,4/2/2013,365,365,360,365,5163
ADRO.JK,4/1/2013,1310,1310,1290,1300,41698
ADRO.JK,4/2/2013,1300,1340,1300,1320,119890
AGRO.JK,4/1/2013,165,165,156,160,886
AGRO.JK,4/2/2013,162,165,157,159,3031
AHAP.JK,4/1/2013,177,177,176,176,20
AHAP.JK,4/2/2013,176,176,176,176,80
AIMS.JK,4/1/2013,200,200,200,200,11
AIMS.JK,4/2/2013,200,200,200,200,11
AISA.JK,4/1/2013,1280,1370,1280,1370,73918
AISA.JK,4/2/2013,1380,1400,1350,1360,31417
AKKU.JK,4/1/2013,150,150,150,150,200
AKKU.JK,4/2/2013,155,155,155,155,200
AKPI.JK,4/1/2013,750,880,750,850,213
AKPI.JK,4/2/2013,850,950,850,950,260
AKRA.JK,4/1/2013,4950,5300,4925,5300,11024
AKRA.JK,4/2/2013,5250,5250,5100,5150,9237
AKSI.JK,4/1/2013,85,85,85,85,268
AKSI.JK,4/2/2013,85,85,85,85,268
ALDO.JK,4/1/2013,680,690,660,660,10958
ALDO.JK,4/2/2013,660,680,650,660,15250
ALMI.JK,4/1/2013,630,640,620,620,217
ALMI.JK,4/2/2013,620,620,620,620,6
ALTO.JK,4/1/2013,680,710,650,690,22517
ALTO.JK,4/2/2013,700,710,670,670,7872
AMAG-W.JK,4/1/2013,124,128,119,125,6787
AMAG-W.JK,4/2/2013,127,127,112,116,4002
AMAG.JK,4/1/2013,300,315,290,305,9659
AMAG.JK,4/2/2013,300,310,275,280,8894
AMFG.JK,4/1/2013,8950,8950,8550,8550,103
AMFG.JK,4/2/2013,8650,8650,8650,8650,1
AMRT.JK,4/1/2013,6400,6500,6400,6500,200
AMRT.JK,4/2/2013,6500,6500,6450,6450,281
ANTM.JK,4/1/2013,1390,1400,1370,1400,30792
ANTM.JK,4/2/2013,1400,1400,1370,1390,23619
APIC.JK,4/1/2013,196,225,196,215,51928
APIC.JK,4/2/2013,215,245,215,240,92700
APLI.JK,4/1/2013,90,91,89,90,577
APLI.JK,4/2/2013,91,91,90,91,281
APLN.JK,4/1/2013,510,510,495,500,61017
APLN.JK,4/2/2013,500,500,490,495,37582
APOL.JK,4/1/2013,50,50,50,50,50
APOL.JK,4/2/2013,50,50,50,50,50
ARGO.JK,4/1/2013,990,990,990,990,539
ARGO.JK,4/2/2013,990,990,990,990,539
ARII.JK,4/1/2013,1190,1190,1190,1190,1
ARII.JK,4/2/2013,1110,1170,1100,1170,58
ARNA.JK,4/1/2013,2375,2450,2350,2450,6797
ARNA.JK,4/2/2013,2450,2525,2400,2425,7835
ARTA.JK,4/1/2013,290,290,285,290,217
ARTA.JK,4/2/2013,290,290,285,285,84
ARTI.JK,4/1/2013,370,370,350,355,2409
ARTI.JK,4/2/2013,370,370,350,355,2409
ASBI.JK,4/1/2013,550,570,550,560,1809
ASBI.JK,4/2/2013,560,570,550,560,170
ASDM.JK,4/1/2013,800,800,800,800,1
ASDM.JK,4/2/2013,810,810,770,770,97
ASGR.JK,4/1/2013,1860,1870,1840,1870,663
ASGR.JK,4/2/2013,1880,1890,1860,1860,2255
ASIA.JK,4/1/2013,50,50,50,50,5
ASIA.JK,4/2/2013,50,50,50,50,12
ASII.JK,4/1/2013,7850,7950,7800,7850,24689
ASII.JK,4/2/2013,7900,7950,7850,7950,28177
ASRI.JK,4/1/2013,1070,1090,1050,1070,136384
ASRI.JK,4/2/2013,1070,1070,1030,1030,308514
ASRM.JK,4/1/2013,940,950,940,950,2
ASRM.JK,4/2/2013,950,980,950,980,5
ASSA.JK,4/1/2013,455,455,430,435,22858
ASSA.JK,4/2/2013,435,440,420,425,29595
ATPK.JK,4/1/2013,157,160,155,155,1088
ATPK.JK,4/2/2013,155,158,155,157,1045
AUTO.JK,4/1/2013,4050,4050,3875,3950,311
AUTO.JK,4/2/2013,3950,4000,3925,4000,25
BABP.JK,4/1/2013,175,178,171,172,66043
BABP.JK,4/2/2013,172,175,170,171,76434
BACA.JK,4/1/2013,121,125,120,125,299
BACA.JK,4/2/2013,127,127,127,127,2
BAEK.JK,4/1/2013,1400,1400,1350,1350,31
BAEK.JK,4/2/2013,1400,1400,1350,1350,31
BAJA.JK,4/1/2013,610,620,600,620,3507
BAJA.JK,4/2/2013,620,650,610,640,16106
BAPA.JK,4/1/2013,129,129,128,128,5935
BAPA.JK,4/2/2013,129,130,127,128,4738
BAYU.JK,4/1/2013,395,395,390,390,147
BAYU.JK,4/2/2013,390,400,390,395,2875
BBCA.JK,4/1/2013,11000,11200,10950,11000,5557
BBCA.JK,4/2/2013,11200,11200,11050,11050,7858
BBKP.JK,4/1/2013,900,920,890,900,81301
BBKP.JK,4/2/2013,900,910,880,880,16084
BBLD.JK,4/1/2013,700,700,700,700,1
BBLD.JK,4/2/2013,700,700,700,700,24
BBNI.JK,4/1/2013,5050,5150,5000,5050,54000
BBNI.JK,4/2/2013,5000,5100,4900,4925,22454
BBRI.JK,4/1/2013,8750,8850,8650,8700,17907
BBRI.JK,4/2/2013,8700,8800,8650,8750,32021
BBTN.JK,4/1/2013,1700,1710,1690,1700,34055
BBTN.JK,4/2/2013,1710,1720,1690,1710,21134
BCAP.JK,4/1/2013,1900,1940,1860,1880,10349
BCAP.JK,4/2/2013,1890,1960,1890,1890,11216
BDMN.JK,4/1/2013,6500,6500,6450,6450,12509
BDMN.JK,4/2/2013,6450,6450,6400,6450,5317
BEKS.JK,4/1/2013,125,128,125,125,3014
BEKS.JK,4/2/2013,125,128,125,126,3767
BEST.JK,4/1/2013,970,980,950,960,34238
BEST.JK,4/2/2013,960,960,940,950,42592
BFIN.JK,4/1/2013,2350,2350,2350,2350,9
BFIN.JK,4/2/2013,2350,2350,2350,2350,9
BHIT.JK,4/1/2013,500,520,500,510,74549
BHIT.JK,4/2/2013,510,520,500,500,76379
BIPI.JK,4/1/2013,182,187,179,184,300135
BIPI.JK,4/2/2013,186,187,181,181,139205
BIPP.JK,4/1/2013,98,100,98,98,147
BIPP.JK,4/2/2013,100,103,99,99,4711
BISI.JK,4/1/2013,870,870,840,840,12424
BISI.JK,4/2/2013,840,870,840,840,17150
BJBR.JK,4/1/2013,1290,1300,1280,1290,31493
BJBR.JK,4/2/2013,1300,1300,1270,1280,20378
BJTM.JK,4/1/2013,520,530,510,520,164152
BJTM.JK,4/2/2013,520,530,510,520,89101
BKDP.JK,4/1/2013,96,96,92,94,172
BKDP.JK,4/2/2013,94,94,92,92,777
BKSL.JK,4/1/2013,315,315,305,315,135760
BKSL.JK,4/2/2013,310,315,300,305,378564
BKSW.JK,4/1/2013,690,690,680,680,176
BKSW.JK,4/2/2013,690,690,690,690,276
BMRI.JK,4/1/2013,10050,10050,9900,9900,16796
BMRI.JK,4/2/2013,10000,10050,9850,9850,39644
BMSR.JK,4/1/2013,160,160,153,160,60
BMSR.JK,4/2/2013,160,160,153,160,60
BMTR.JK,4/1/2013,2325,2400,2300,2400,28956
BMTR.JK,4/2/2013,2400,2400,2375,2400,27247
BNBA.JK,4/1/2013,190,193,190,193,57
BNBA.JK,4/2/2013,185,185,185,185,205
BNBR.JK,4/1/2013,50,50,50,50,1350
BNBR.JK,4/2/2013,50,50,50,50,62
BNGA.JK,4/1/2013,1380,1430,1380,1410,3482
BNGA.JK,4/2/2013,1420,1420,1400,1420,1765
BNII.JK,4/1/2013,420,420,415,420,2678
BNII.JK,4/2/2013,420,430,420,420,4045
BNLI.JK,4/1/2013,1650,1680,1650,1680,226
BNLI.JK,4/2/2013,1680,1680,1670,1670,499
BORN.JK,4/1/2013,470,485,470,480,26058
BORN.JK,4/2/2013,475,510,470,500,161528
BPFI.JK,4/1/2013,220,240,220,240,991
BPFI.JK,4/2/2013,245,245,240,245,14
BRAM.JK,4/1/2013,3000,3000,3000,3000,1
BRAM.JK,4/2/2013,3000,3000,3000,3000,1
BRAU.JK,4/1/2013,240,255,240,250,125484
BRAU.JK,4/2/2013,255,270,250,260,288001
BRMS.JK,4/1/2013,335,385,330,380,509466
BRMS.JK,4/2/2013,380,405,370,390,605015
BRNA.JK,4/1/2013,710,720,710,720,1434
BRNA.JK,4/2/2013,720,720,700,700,1552
BRPT.JK,4/1/2013,440,440,425,425,1826
BRPT.JK,4/2/2013,420,430,420,425,2708
BSDE.JK,4/1/2013,1660,1750,1590,1710,63834
BSDE.JK,4/2/2013,1710,1730,1690,1690,47577
BSIM.JK,4/1/2013,255,260,250,255,654
BSIM.JK,4/2/2013,255,255,245,255,856
BSWD.JK,4/1/2013,1450,1450,1450,1450,2
BSWD.JK,4/2/2013,1450,1450,1400,1400,11
BTEK.JK,4/1/2013,1620,1680,1620,1670,5143
BTEK.JK,4/2/2013,1680,1680,1660,1680,1864
BTEL.JK,4/1/2013,50,50,50,50,252
BTEL.JK,4/2/2013,50,51,50,50,58396
BTON.JK,4/1/2013,840,850,830,830,182
BTON.JK,4/2/2013,830,880,830,880,676
BTPN.JK,4/1/2013,5300,5400,5250,5350,1531
BTPN.JK,4/2/2013,5200,5300,4975,5250,365
BUDI.JK,4/1/2013,116,117,116,116,250
BUDI.JK,4/2/2013,115,116,115,116,155
BUMI.JK,4/1/2013,700,730,690,720,232649
BUMI.JK,4/2/2013,730,790,720,760,610680
BUVA.JK,4/1/2013,440,440,435,435,439
BUVA.JK,4/2/2013,435,435,430,435,185
BVIC-W2.JK,4/1/2013,30,47,30,43,2959
BVIC-W2.JK,4/2/2013,45,56,39,45,1862
BVIC.JK,4/1/2013,133,140,133,138,19503
BVIC.JK,4/2/2013,139,143,135,140,12237
BWPT.JK,4/1/2013,1310,1340,1310,1330,35092
BWPT.JK,4/2/2013,1320,1330,1310,1310,36801
BYAN.JK,4/1/2013,7800,7800,7700,7750,17
BYAN.JK,4/2/2013,7800,7800,7750,7800,19
CASS.JK,4/1/2013,760,760,740,760,136
CASS.JK,4/2/2013,750,760,750,760,9
CEKA.JK,4/1/2013,1650,1670,1640,1650,102
CEKA.JK,4/2/2013,1600,1650,1600,1650,22
CENT.JK,4/1/2013,225,230,220,220,2210
CENT.JK,4/2/2013,215,240,215,240,8131
CFIN-W.JK,4/1/2013,67,70,67,70,1595
CFIN-W.JK,4/2/2013,71,71,68,70,2806
CFIN.JK,4/1/2013,450,455,440,450,4525
CFIN.JK,4/2/2013,450,455,450,450,3683
CKRA.JK,4/1/2013,245,245,240,240,101
CKRA.JK,4/2/2013,235,240,235,240,106
CLPI.JK,4/1/2013,1330,1330,1300,1300,899
CLPI.JK,4/2/2013,1310,1310,1300,1310,1296
CMNP.JK,4/1/2013,1830,1840,1800,1820,3267
CMNP.JK,4/2/2013,1830,1890,1830,1850,20445
CMPP.JK,4/1/2013,1100,1100,980,980,22
CMPP.JK,4/2/2013,980,1070,980,1050,11
CNKO.JK,4/1/2013,405,410,395,400,76466
CNKO.JK,4/2/2013,400,415,400,405,184198
CNTX.JK,4/1/2013,6100,6100,6100,6100,4
CNTX.JK,4/2/2013,6100,6100,6100,6100,4
COWL.JK,4/1/2013,200,205,200,200,16811
COWL.JK,4/2/2013,205,205,199,200,21605
CPIN.JK,4/1/2013,5000,5100,4975,5100,15051
CPIN.JK,4/2/2013,5000,5100,4925,5000,16995
CSAP.JK,4/1/2013,230,235,225,230,854
CSAP.JK,4/2/2013,230,230,220,230,14105
CTBN.JK,4/1/2013,4500,4500,4500,4500,1
CTBN.JK,4/2/2013,4500,4500,4500,4500,1
CTRA.JK,4/1/2013,1080,1130,1080,1120,55270
CTRA.JK,4/2/2013,1130,1140,1110,1110,73438
CTRP.JK,4/1/2013,970,980,950,960,29325
CTRP.JK,4/2/2013,960,970,950,960,8245
CTRS.JK,4/1/2013,2825,2900,2800,2825,10663
CTRS.JK,4/2/2013,2850,2875,2800,2825,9192
CTTH.JK,4/1/2013,55,63,54,58,5190
CTTH.JK,4/2/2013,58,61,55,57,237
DART.JK,4/1/2013,850,890,830,850,3998
DART.JK,4/2/2013,840,860,830,860,844
DEWA.JK,4/1/2013,50,50,50,50,3
DEWA.JK,4/2/2013,50,50,50,50,242
DGIK.JK,4/1/2013,255,265,255,255,110137
DGIK.JK,4/2/2013,260,260,245,255,175377
DILD.JK,4/1/2013,580,600,570,580,46044
DILD.JK,4/2/2013,580,600,580,580,40832
DKFT.JK,4/1/2013,610,630,610,620,32812
DKFT.JK,4/2/2013,630,660,620,630,51956
DLTA.JK,4/1/2013,341000,341000,338000,338000,10
DLTA.JK,4/2/2013,341000,341000,338000,338000,10
DNET.JK,4/1/2013,240,240,240,240,10
DNET.JK,4/2/2013,240,240,240,240,10
DOID.JK,4/1/2013,210,215,205,210,17152
DOID.JK,4/2/2013,210,220,205,210,54896
DPNS.JK,4/1/2013,420,445,420,445,14
DPNS.JK,4/2/2013,440,440,425,430,109
DSFI.JK,4/1/2013,59,59,56,56,690
DSFI.JK,4/2/2013,56,57,56,56,1562
DSSA.JK,4/1/2013,13600,13600,13600,13600,1
DSSA.JK,4/2/2013,13600,13600,13600,13600,1
DUTI.JK,4/1/2013,3625,3625,3625,3625,10
DUTI.JK,4/2/2013,3625,3625,3625,3625,10
DVLA.JK,4/1/2013,2275,2325,2275,2275,160
DVLA.JK,4/2/2013,2275,2325,2250,2275,251
DYAN.JK,4/1/2013,395,395,385,385,34676
DYAN.JK,4/2/2013,385,390,380,390,25123
EKAD.JK,4/1/2013,460,480,455,465,7504
EKAD.JK,4/2/2013,465,470,460,460,2432
ELSA.JK,4/1/2013,190,195,190,192,15718
ELSA.JK,4/2/2013,191,194,191,192,10433
ELTY.JK,4/1/2013,56,57,54,56,324625
ELTY.JK,4/2/2013,57,60,56,57,1165636
EMDE.JK,4/1/2013,127,130,121,126,1436
EMDE.JK,4/2/2013,124,126,124,126,20
EMTK.JK,4/1/2013,5800,6050,5800,6050,23
EMTK.JK,4/2/2013,6050,6050,5800,6050,24
ENRG.JK,4/1/2013,100,112,99,112,1773904
ENRG.JK,4/2/2013,112,119,109,117,3980552
EPMT.JK,4/1/2013,2500,2500,2400,2500,19
EPMT.JK,4/2/2013,2450,2450,2400,2400,352
ERAA.JK,4/1/2013,3400,3400,3225,3275,14061
ERAA.JK,4/2/2013,3275,3275,3225,3250,12939
ERTX.JK,4/1/2013,340,340,300,300,101
ERTX.JK,4/2/2013,300,345,300,345,2
ESSA.JK,4/1/2013,2875,2875,2825,2875,382
ESSA.JK,4/2/2013,2850,2850,2850,2850,24
ESTI.JK,4/1/2013,180,180,180,180,1
ESTI.JK,4/2/2013,180,180,180,180,1
ETWA.JK,4/1/2013,320,320,310,315,743
ETWA.JK,4/2/2013,315,325,315,320,808
EXCL.JK,4/1/2013,5250,5300,5200,5250,16357
EXCL.JK,4/2/2013,5300,5300,5200,5300,17758
FAST.JK,4/1/2013,11100,11100,11100,11100,2
FAST.JK,4/2/2013,11100,11100,11100,11100,2
FASW.JK,4/1/2013,2725,2750,2625,2650,3808
FASW.JK,4/2/2013,2650,2675,2650,2675,3011
FISH.JK,4/1/2013,2300,2300,2300,2300,35
FISH.JK,4/2/2013,2300,2300,2300,2300,35
FMII.JK,4/1/2013,235,235,235,235,1259
FMII.JK,4/2/2013,230,230,230,230,1080
FORU.JK,4/1/2013,144,154,144,153,2255
FORU.JK,4/2/2013,153,158,148,148,1407
FPNI.JK,4/1/2013,128,128,128,128,4
FPNI.JK,4/2/2013,128,128,128,128,4
FREN.JK,4/1/2013,95,97,94,95,18722
FREN.JK,4/2/2013,95,97,94,94,19755
GAMA.JK,4/1/2013,340,340,330,335,10629
GAMA.JK,4/2/2013,335,360,335,355,35025
GDST.JK,4/1/2013,107,107,106,107,148
GDST.JK,4/2/2013,106,108,106,108,392
GDYR.JK,4/1/2013,13800,13800,13800,13800,5
GDYR.JK,4/2/2013,13800,13800,13800,13800,5
GEMA.JK,4/1/2013,500,500,465,470,1779
GEMA.JK,4/2/2013,470,470,455,460,924
GEMS.JK,4/1/2013,2400,2450,2400,2450,4
GEMS.JK,4/2/2013,2400,2450,2400,2450,4
GGRM.JK,4/1/2013,49100,52100,49000,52000,13408
GGRM.JK,4/2/2013,52200,54100,51700,52950,12241
GIAA.JK,4/1/2013,660,660,640,640,47765
GIAA.JK,4/2/2013,650,660,640,640,123054
GJTL.JK,4/1/2013,2550,2725,2550,2725,99694
GJTL.JK,4/2/2013,2725,2825,2725,2825,39587
GLOB.JK,4/1/2013,1100,1150,1080,1110,303
GLOB.JK,4/2/2013,1150,1150,1130,1140,26
GOLD.JK,4/1/2013,410,410,410,410,5
GOLD.JK,4/2/2013,400,410,395,400,142
GPRA.JK,4/1/2013,135,135,131,132,4737
GPRA.JK,4/2/2013,134,135,131,132,11237
GREN.JK,4/1/2013,63,67,62,66,11816
GREN.JK,4/2/2013,68,72,65,68,13204
GSMF.JK,4/1/2013,177,179,177,177,35
GSMF.JK,4/2/2013,177,179,177,177,35
GTBO.JK,4/1/2013,5800,5850,5600,5850,883
GTBO.JK,4/2/2013,5850,5850,5650,5800,1076
GWSA.JK,4/1/2013,310,310,300,300,14122
GWSA.JK,4/2/2013,305,305,295,300,4340
GZCO.JK,4/1/2013,164,164,160,161,9511
GZCO.JK,4/2/2013,161,167,157,159,47787
HADE.JK,4/1/2013,50,50,50,50,2
HADE.JK,4/2/2013,50,50,50,50,2
HDFA.JK,4/1/2013,250,255,250,250,11190
HDFA.JK,4/2/2013,250,250,245,250,1565
HDTX.JK,4/1/2013,750,750,750,750,2
HDTX.JK,4/2/2013,750,750,750,750,2
HERO.JK,4/1/2013,4875,4925,4875,4925,2033
HERO.JK,4/2/2013,4925,4950,4900,4950,2236
HEXA.JK,4/1/2013,5600,5700,5500,5500,1538
HEXA.JK,4/2/2013,5600,5650,5500,5550,2671
HITS.JK,4/1/2013,235,235,235,235,6
HITS.JK,4/2/2013,205,240,200,240,101
HMSP.JK,4/1/2013,84500,85000,84500,85000,26
HMSP.JK,4/2/2013,85000,85100,85000,85100,4
HOME.JK,4/1/2013,220,230,215,225,3366
HOME.JK,4/2/2013,225,240,220,220,3365
HOTL.JK,4/1/2013,180,181,180,180,11884
HOTL.JK,4/2/2013,181,181,180,180,15255
HRUM.JK,4/1/2013,4825,4850,4750,4750,7003
HRUM.JK,4/2/2013,4800,4875,4775,4875,13418
IATA.JK,4/1/2013,199,205,196,197,40424
IATA.JK,4/2/2013,198,200,197,197,36182
IBST.JK,4/1/2013,5250,5300,5200,5200,24
IBST.JK,4/2/2013,5250,6000,5250,5800,1048
ICBP.JK,4/1/2013,9700,9900,9650,9900,9859
ICBP.JK,4/2/2013,9800,9950,9500,9800,5677
ICON.JK,4/1/2013,225,225,225,225,2
ICON.JK,4/2/2013,220,225,220,225,60
IDKM.JK,4/1/2013,1300,1350,1280,1330,5441
IDKM.JK,4/2/2013,1330,1350,1310,1340,9229
IGAR.JK,4/1/2013,440,455,440,445,11813
IGAR.JK,4/2/2013,450,450,445,445,1455
IIKP.JK,4/1/2013,1900,1940,1900,1940,15
IIKP.JK,4/2/2013,1900,1940,1900,1940,15
IKAI.JK,4/1/2013,170,175,166,175,12
IKAI.JK,4/2/2013,177,178,165,177,167
IKBI.JK,4/1/2013,1400,1500,1400,1500,2
IKBI.JK,4/2/2013,1550,1580,1550,1580,3
IMAS.JK,4/1/2013,5550,5550,5450,5500,2916
IMAS.JK,4/2/2013,5500,5550,5500,5500,4123
INAF.JK,4/1/2013,315,325,315,320,45521
INAF.JK,4/2/2013,325,325,315,315,49488
INAI.JK,4/1/2013,530,620,530,590,592
INAI.JK,4/2/2013,580,580,560,580,358
INCI.JK,4/1/2013,270,270,270,270,95
INCI.JK,4/2/2013,265,265,265,265,280
INCO.JK,4/1/2013,2375,2500,2375,2450,17386
INCO.JK,4/2/2013,2450,2500,2400,2425,25815
INDF.JK,4/1/2013,7400,7550,7400,7450,8174
INDF.JK,4/2/2013,7450,7500,7400,7450,19418
INDR.JK,4/1/2013,1320,1320,1320,1320,4
INDR.JK,4/2/2013,1320,1320,1320,1320,4
INDS.JK,4/1/2013,4500,4500,4400,4500,23
INDS.JK,4/2/2013,4400,4400,4375,4400,106
INDX.JK,4/1/2013,200,255,195,255,12224
INDX.JK,4/2/2013,275,300,260,285,16099
INDY.JK,4/1/2013,1210,1240,1210,1210,9683
INDY.JK,4/2/2013,1210,1260,1210,1240,23946
INKP.JK,4/1/2013,870,880,870,870,896
INKP.JK,4/2/2013,880,900,880,890,3347
INPC.JK,4/1/2013,112,114,111,112,1980
INPC.JK,4/2/2013,113,117,112,115,10169
INPP.JK,4/1/2013,420,425,420,425,10
INPP.JK,4/2/2013,420,425,420,425,10
INRU.JK,4/1/2013,1390,1390,1390,1390,3
INRU.JK,4/2/2013,1390,1390,1390,1390,3
INTA.JK,4/1/2013,435,440,430,435,5887
INTA.JK,4/2/2013,435,440,430,430,6309
INTD.JK,4/1/2013,380,380,380,380,1
INTD.JK,4/2/2013,380,380,380,380,1
INTP.JK,4/1/2013,23300,23300,22750,23000,3642
INTP.JK,4/2/2013,23000,23300,23000,23250,6191
INVS.JK,4/1/2013,6750,6800,6700,6800,4667
INVS.JK,4/2/2013,6750,6800,6700,6800,4687
IPOL.JK,4/1/2013,118,120,117,119,2640
IPOL.JK,4/2/2013,119,120,118,118,8520
ISAT.JK,4/1/2013,6500,6550,6300,6400,738
ISAT.JK,4/2/2013,6500,6500,6400,6500,1444
ISSP.JK,4/1/2013,280,285,280,280,10803
ISSP.JK,4/2/2013,280,290,280,280,29657
ITMG.JK,4/1/2013,35950,36200,35100,35150,2243
ITMG.JK,4/2/2013,35500,36000,35150,36000,2183
ITTG.JK,4/1/2013,135,137,134,137,14397
ITTG.JK,4/2/2013,136,137,135,137,30854
JAWA.JK,4/1/2013,375,375,370,375,2052
JAWA.JK,4/2/2013,375,380,375,375,1691
JECC.JK,4/1/2013,1890,2075,1890,2075,855
JECC.JK,4/2/2013,2075,2250,1970,2200,1972
JIHD.JK,4/1/2013,1420,1520,1250,1360,3096
JIHD.JK,4/2/2013,1370,1370,1330,1360,712
JKON.JK,4/1/2013,1440,1440,1440,1440,20
JKON.JK,4/2/2013,1390,1500,1380,1470,4356
JKSW.JK,4/1/2013,120,120,120,120,10
JKSW.JK,4/2/2013,120,120,120,120,10
JPFA.JK,4/1/2013,9450,9450,9250,9300,562
JPFA.JK,4/2/2013,9300,9450,9250,9350,1171
JPRS.JK,4/1/2013,350,355,350,350,430
JPRS.JK,4/2/2013,355,355,350,355,965
JRPT.JK,4/1/2013,4800,4825,4800,4825,129
JRPT.JK,4/2/2013,4850,4875,4850,4875,400
JSMR.JK,4/1/2013,5900,6000,5900,6000,13128
JSMR.JK,4/2/2013,6000,6400,6000,6400,60034
JTPE.JK,4/1/2013,380,380,375,380,4777
JTPE.JK,4/2/2013,380,380,375,375,2058
KAEF.JK,4/1/2013,1080,1090,1070,1080,7080
KAEF.JK,4/2/2013,1080,1090,1070,1090,7696
KARW.JK,4/1/2013,480,500,480,495,4186
KARW.JK,4/2/2013,490,580,485,560,7390
KBLI.JK,4/1/2013,265,275,260,275,60006
KBLI.JK,4/2/2013,275,310,275,305,211788
KBLM.JK,4/1/2013,158,158,158,158,8
KBLM.JK,4/2/2013,158,205,158,200,1559
KBLV.JK,4/1/2013,590,590,570,570,853
KBLV.JK,4/2/2013,570,580,570,580,25
KBRI.JK,4/1/2013,50,50,50,50,1930
KBRI.JK,4/2/2013,50,50,50,50,50
KDSI.JK,4/1/2013,640,640,610,620,664
KDSI.JK,4/2/2013,630,640,610,620,441
KIAS.JK,4/1/2013,198,205,196,198,5473
KIAS.JK,4/2/2013,197,199,196,197,3574
KICI.JK,4/1/2013,310,310,305,305,9
KICI.JK,4/2/2013,300,320,290,295,25
KIJA.JK,4/1/2013,300,300,290,300,60044
KIJA.JK,4/2/2013,295,295,285,290,114995
KKGI.JK,4/1/2013,2300,2350,2300,2350,626
KKGI.JK,4/2/2013,2325,2450,2325,2375,1006
KLBF.JK,4/1/2013,1250,1280,1250,1250,122953
KLBF.JK,4/2/2013,1250,1270,1250,1270,142063
KOBX.JK,4/1/2013,405,410,400,405,1130
KOBX.JK,4/2/2013,400,410,400,405,604
KOIN.JK,4/1/2013,205,205,205,205,1
KOIN.JK,4/2/2013,255,255,255,255,66
KONI.JK,4/1/2013,375,375,375,375,3
KONI.JK,4/2/2013,375,375,375,375,3
KPIG.JK,4/1/2013,1530,1550,1520,1540,9350
KPIG.JK,4/2/2013,1540,1580,1530,1560,26459
KRAS.JK,4/1/2013,650,660,640,650,70365
KRAS.JK,4/2/2013,650,650,640,650,19463
KREN.JK,4/1/2013,360,365,355,365,3577
KREN.JK,4/2/2013,365,365,360,360,2215
LAMI.JK,4/1/2013,315,315,315,315,5
LAMI.JK,4/2/2013,315,315,315,315,5
LAPD.JK,4/1/2013,175,190,174,190,2057
LAPD.JK,4/2/2013,190,195,189,190,1407
LCGP.JK,4/1/2013,240,250,235,240,120620
LCGP.JK,4/2/2013,240,250,240,240,173233
LION.JK,4/1/2013,13000,13900,13000,13000,94
LION.JK,4/2/2013,13500,13600,13500,13600,3
LMAS.JK,4/1/2013,50,50,50,50,12
LMAS.JK,4/2/2013,50,50,50,50,3
LMPI.JK,4/1/2013,295,295,280,285,9327
LMPI.JK,4/2/2013,280,305,280,295,37443
LMSH.JK,4/1/2013,15100,15100,15000,15000,35
LMSH.JK,4/2/2013,15000,15000,14000,14000,20
LPCK.JK,4/1/2013,6700,6850,6450,6550,6472
LPCK.JK,4/2/2013,6650,6650,6250,6400,7605
LPGI.JK,4/1/2013,3375,3475,3375,3425,67
LPGI.JK,4/2/2013,3250,3250,3125,3125,2
LPIN.JK,4/1/2013,4700,4750,4550,4750,9
LPIN.JK,4/2/2013,4700,4750,4650,4650,5
LPKR.JK,4/1/2013,1370,1400,1350,1380,293541
LPKR.JK,4/2/2013,1380,1380,1320,1330,122238
LPLI.JK,4/1/2013,560,560,530,540,5842
LPLI.JK,4/2/2013,540,550,530,530,1702
LPPF.JK,4/1/2013,11100,11850,11100,11700,23446
LPPF.JK,4/2/2013,11700,12000,11700,12000,22947
LPPS.JK,4/1/2013,192,194,189,190,1322
LPPS.JK,4/2/2013,193,193,190,191,1422
LSIP.JK,4/1/2013,1930,1930,1890,1890,17844
LSIP.JK,4/2/2013,1890,1920,1890,1920,30018
LTLS.JK,4/1/2013,800,830,800,830,5320
LTLS.JK,4/2/2013,830,830,800,820,1136
MAGP.JK,4/1/2013,140,145,131,140,14677
MAGP.JK,4/2/2013,142,142,130,140,10723
MAIN.JK,4/1/2013,3100,3125,3050,3050,23773
MAIN.JK,4/2/2013,3075,3100,3000,3050,37477
MAMI.JK,4/1/2013,50,50,50,50,503
MAMI.JK,4/2/2013,50,51,50,50,81537
MAPI.JK,4/1/2013,9100,9100,8650,8750,16398
MAPI.JK,4/2/2013,8800,8800,8350,8450,5968
MASA.JK,4/1/2013,385,400,385,390,4936
MASA.JK,4/2/2013,390,445,390,430,61923
MAYA.JK,4/1/2013,1750,1750,1700,1750,49
MAYA.JK,4/2/2013,1750,1750,1700,1700,85
MBSS.JK,4/1/2013,1230,1230,1210,1230,4289
MBSS.JK,4/2/2013,1240,1240,1220,1240,1213
MCOR.JK,4/1/2013,230,240,220,230,455
MCOR.JK,4/2/2013,235,245,230,235,1414
MDLN.JK,4/1/2013,1010,1030,1000,1010,85596
MDLN.JK,4/2/2013,1010,1100,1000,1030,230172
MDRN.JK,4/1/2013,1010,1010,990,1000,1265
MDRN.JK,4/2/2013,1000,1000,990,1000,2705
MEDC.JK,4/1/2013,1620,1630,1620,1630,1343
MEDC.JK,4/2/2013,1630,1640,1630,1640,436
MEGA.JK,4/1/2013,4000,4000,4000,4000,8
MEGA.JK,4/2/2013,3950,4000,3950,4000,8
MERK.JK,4/1/2013,152000,152000,152000,152000,1
MERK.JK,4/2/2013,152000,152000,152000,152000,1
META.JK,4/1/2013,230,255,230,250,251057
META.JK,4/2/2013,255,265,250,260,200970
MFIN.JK,4/1/2013,700,720,670,690,1526
MFIN.JK,4/2/2013,720,730,670,720,3011
MFMI.JK,4/1/2013,200,220,200,215,34
MFMI.JK,4/2/2013,210,210,210,210,207
MICE.JK,4/1/2013,780,840,780,820,26834
MICE.JK,4/2/2013,830,880,810,860,25414
MIDI.JK,4/1/2013,760,760,760,760,2
MIDI.JK,4/2/2013,760,760,760,760,2
MIRA.JK,4/1/2013,75,75,73,73,4539
MIRA.JK,4/2/2013,73,76,73,74,6889
MITI.JK,4/1/2013,92,93,91,91,5547
MITI.JK,4/2/2013,92,94,91,92,25072
MKPI.JK,4/1/2013,6000,6000,6000,6000,1
MKPI.JK,4/2/2013,6000,6000,6000,6000,1
MLBI.JK,4/1/2013,955000,1000000,955000,1000000,13
MLBI.JK,4/2/2013,955000,1000000,955000,1000000,13
MLIA.JK,4/1/2013,235,235,230,230,1281
MLIA.JK,4/2/2013,235,240,230,240,15252
MLPL-W.JK,4/1/2013,310,320,290,295,32046
MLPL-W.JK,4/2/2013,300,310,270,300,37547
MLPL.JK,4/1/2013,570,580,550,560,131779
MLPL.JK,4/2/2013,560,570,540,560,179291
MNCN.JK,4/1/2013,2850,2900,2850,2850,13880
MNCN.JK,4/2/2013,2875,2900,2850,2900,26768
MPPA.JK,4/1/2013,1820,1860,1800,1860,5807
MPPA.JK,4/2/2013,1860,1860,1800,1810,2908
MRAT.JK,4/1/2013,590,600,580,590,453
MRAT.JK,4/2/2013,600,660,600,660,8149
MREI.JK,4/1/2013,1600,1600,1600,1600,29
MREI.JK,4/2/2013,1680,1700,1680,1700,13
MSKY.JK,4/1/2013,2200,2225,2175,2225,5128
MSKY.JK,4/2/2013,2225,2225,2200,2225,6170
MTDL.JK,4/1/2013,290,305,290,305,46269
MTDL.JK,4/2/2013,305,310,300,300,21897
MTFN.JK,4/1/2013,205,210,200,210,19
MTFN.JK,4/2/2013,215,215,215,215,1
MTLA.JK,4/1/2013,610,630,600,600,9470
MTLA.JK,4/2/2013,600,620,600,610,6550
MYOH.JK,4/1/2013,730,760,730,730,1344
MYOH.JK,4/2/2013,730,760,730,750,897
MYOR.JK,4/1/2013,27000,27000,26500,26500,114
MYOR.JK,4/2/2013,26350,27200,26350,27150,520
MYRX.JK,4/1/2013,500,510,450,490,394039
MYRX.JK,4/2/2013,490,500,485,490,167212
MYRXP.JK,4/1/2013,110,110,104,104,140262
MYRXP.JK,4/2/2013,104,106,104,104,11758
MYTX.JK,4/1/2013,270,300,270,300,170
MYTX.JK,4/2/2013,270,300,270,300,170
NELY.JK,4/1/2013,215,215,210,210,9148
NELY.JK,4/2/2013,210,215,210,215,1968
NIKL.JK,4/1/2013,220,225,220,225,414
NIKL.JK,4/2/2013,225,225,220,225,850
NIPS.JK,4/1/2013,5900,6000,5900,6000,35
NIPS.JK,4/2/2013,6000,6000,5800,5850,15
NISP.JK,4/1/2013,1450,1480,1450,1480,113
NISP.JK,4/2/2013,1500,1500,1500,1500,332
OKAS.JK,4/1/2013,154,154,154,154,13
OKAS.JK,4/2/2013,160,160,152,152,4
OMRE.JK,4/1/2013,335,335,335,335,205
OMRE.JK,4/2/2013,335,335,335,335,205
PADI.JK,4/1/2013,1320,1320,1320,1320,65
PADI.JK,4/2/2013,1320,1320,1310,1310,87
PANR.JK,4/1/2013,200,205,200,205,155
PANR.JK,4/2/2013,200,205,200,205,108
PANS.JK,4/1/2013,3925,3925,3825,3875,241
PANS.JK,4/2/2013,3875,3925,3800,3850,1644
PBRX.JK,4/1/2013,380,380,355,365,2103
PBRX.JK,4/2/2013,365,375,365,375,1218
PEGE.JK,4/1/2013,240,240,240,240,50
PEGE.JK,4/2/2013,240,250,240,250,1055
PGAS.JK,4/1/2013,5900,5950,5850,5850,31607
PGAS.JK,4/2/2013,5850,5900,5750,5750,22691
PGLI.JK,4/1/2013,127,129,127,129,54
PGLI.JK,4/2/2013,129,130,129,129,53
PICO.JK,4/1/2013,280,280,280,280,150
PICO.JK,4/2/2013,265,265,265,265,1
PJAA.JK,4/1/2013,1020,1080,1020,1020,50
PJAA.JK,4/2/2013,1070,1070,1010,1010,311
PKPK.JK,4/1/2013,250,250,235,235,15108
PKPK.JK,4/2/2013,240,245,235,240,5205
PLAS.JK,4/1/2013,1200,1200,1190,1190,2
PLAS.JK,4/2/2013,1200,1200,1190,1190,2
PLIN.JK,4/1/2013,1590,1590,1590,1590,2
PLIN.JK,4/2/2013,1650,1650,1650,1650,1
PNBN.JK,4/1/2013,820,840,820,820,17006
PNBN.JK,4/2/2013,820,870,820,860,45665
PNIN.JK,4/1/2013,740,770,740,750,6081
PNIN.JK,4/2/2013,760,760,740,740,5149
PNLF.JK,4/1/2013,245,250,240,245,107459
PNLF.JK,4/2/2013,245,250,235,240,176249
PNSE.JK,4/1/2013,580,750,560,600,20
PNSE.JK,4/2/2013,600,620,580,620,28
POLY.JK,4/1/2013,194,199,193,196,1094
POLY.JK,4/2/2013,194,198,193,196,4822
PRAS.JK,4/1/2013,510,520,500,500,366
PRAS.JK,4/2/2013,520,530,500,520,1049
PSAB.JK,4/1/2013,4700,4775,4700,4775,5
PSAB.JK,4/2/2013,4800,4800,4650,4750,18
PSDN.JK,4/1/2013,250,250,250,250,5
PSDN.JK,4/2/2013,250,250,250,250,5
PTBA.JK,4/1/2013,14650,15200,14550,15200,5902
PTBA.JK,4/2/2013,15200,15200,14950,15150,6479
PTIS.JK,4/1/2013,850,850,850,850,2
PTIS.JK,4/2/2013,850,880,810,860,138
PTPP.JK,4/1/2013,1200,1210,1190,1200,28065
PTPP.JK,4/2/2013,1200,1270,1200,1220,94157
PTRO.JK,4/1/2013,1900,1930,1880,1890,15006
PTRO.JK,4/2/2013,1910,1930,1890,1900,11741
PTSN.JK,4/1/2013,102,114,102,114,6
PTSN.JK,4/2/2013,114,114,113,113,2
PTSP.JK,4/1/2013,3875,3875,3875,3875,46
PTSP.JK,4/2/2013,3800,3800,3800,3800,5
PUDP.JK,4/1/2013,630,640,630,640,110
PUDP.JK,4/2/2013,630,640,630,640,249
PWON.JK,4/1/2013,385,395,370,375,224328
PWON.JK,4/2/2013,375,375,360,365,102401
PYFA.JK,4/1/2013,205,205,200,200,14223
PYFA.JK,4/2/2013,200,230,200,220,227597
RAJA.JK,4/1/2013,880,960,870,950,53274
RAJA.JK,4/2/2013,950,1010,950,990,35586
RALS.JK,4/1/2013,1390,1480,1380,1470,49203
RALS.JK,4/2/2013,1470,1480,1420,1430,18967
RANC.JK,4/1/2013,870,890,860,880,11639
RANC.JK,4/2/2013,870,910,870,880,23286
RBMS.JK,4/1/2013,160,164,156,159,743
RBMS.JK,4/2/2013,162,162,153,161,293
RDTX.JK,4/1/2013,4950,4950,4950,4950,10
RDTX.JK,4/2/2013,4950,4950,4950,4950,10
RELI.JK,4/1/2013,490,490,490,490,20
RELI.JK,4/2/2013,490,490,490,490,20
RICY.JK,4/1/2013,193,196,191,195,8568
RICY.JK,4/2/2013,195,205,193,196,23387
RIGS.JK,4/1/2013,510,510,495,495,6363
RIGS.JK,4/2/2013,500,540,500,530,19321
RIMO.JK,4/1/2013,245,245,200,210,4969
RIMO.JK,4/2/2013,215,215,175,180,15279
RMBA.JK,4/1/2013,610,610,600,610,89
RMBA.JK,4/2/2013,610,610,590,590,486
RODA.JK,4/1/2013,405,410,390,395,5248
RODA.JK,4/2/2013,400,415,400,410,37739
ROTI.JK,4/1/2013,7250,8000,7250,7700,1486
ROTI.JK,4/2/2013,7950,7950,7850,7950,158
RUIS.JK,4/1/2013,220,245,210,240,117015
RUIS.JK,4/2/2013,245,255,230,245,71705
SAFE.JK,4/1/2013,88,88,85,85,7
SAFE.JK,4/2/2013,88,88,85,85,7
SAIP.JK,4/1/2013,250,250,205,240,371
SAIP.JK,4/2/2013,240,240,205,205,60
SAME.JK,4/1/2013,1730,1740,1700,1700,1810
SAME.JK,4/2/2013,1700,1760,1700,1760,2791
SCBD.JK,4/1/2013,850,880,850,870,24
SCBD.JK,4/2/2013,850,880,850,870,24
SCCO.JK,4/1/2013,5000,5100,4875,5000,73
SCCO.JK,4/2/2013,5050,5250,5050,5150,113
SCMA.JK,4/1/2013,2775,2825,2775,2825,1566
SCMA.JK,4/2/2013,2850,2900,2825,2850,6678
SDMU.JK,4/1/2013,295,295,285,290,236
SDMU.JK,4/2/2013,295,295,285,290,236
SDPC.JK,4/1/2013,102,106,102,104,560
SDPC.JK,4/2/2013,105,105,102,102,406
SDRA.JK,4/1/2013,800,840,800,830,1191
SDRA.JK,4/2/2013,830,830,790,790,1621
SGRO.JK,4/1/2013,2125,2200,2125,2150,4139
SGRO.JK,4/2/2013,2175,2175,2150,2150,797
SHID.JK,4/1/2013,385,385,375,380,170
SHID.JK,4/2/2013,385,415,375,395,5786
SIAP.JK,4/1/2013,130,130,130,130,2
SIAP.JK,4/2/2013,130,130,130,130,2
SIMP.JK,4/1/2013,1040,1050,1040,1040,14427
SIMP.JK,4/2/2013,1040,1040,1030,1030,7563
SIPD.JK,4/1/2013,67,68,66,68,92652
SIPD.JK,4/2/2013,67,68,66,67,86460
SKLT.JK,4/1/2013,180,180,180,180,5
SKLT.JK,4/2/2013,180,180,180,180,5
SKYB.JK,4/1/2013,495,495,495,495,65
SKYB.JK,4/2/2013,495,495,495,495,65
SMAR.JK,4/1/2013,6700,6700,6700,6700,10
SMAR.JK,4/2/2013,6700,6700,6700,6700,10
SMCB.JK,4/1/2013,3600,3700,3575,3700,8771
SMCB.JK,4/2/2013,3700,3725,3650,3700,7721
SMDM.JK,4/1/2013,200,200,200,200,325
SMDM.JK,4/2/2013,205,210,205,205,2666
SMDR.JK,4/1/2013,4075,4075,4075,4075,9
SMDR.JK,4/2/2013,4075,4075,4075,4075,9
SMGR.JK,4/1/2013,18050,18050,17600,17950,7898
SMGR.JK,4/2/2013,17950,18200,17900,18150,8994
SMMA.JK,4/1/2013,4550,4550,4550,4550,4200
SMMA.JK,4/2/2013,4575,4575,4550,4575,4549
SMMT.JK,4/1/2013,4200,4200,4025,4175,4197
SMMT.JK,4/2/2013,4175,4200,4025,4200,6167
SMRA.JK,4/1/2013,2500,2500,2400,2425,1964
SMRA.JK,4/2/2013,2425,2425,2300,2350,24467
SMRU.JK,4/1/2013,400,400,395,395,41
SMRU.JK,4/2/2013,400,405,400,405,165
SMSM.JK,4/1/2013,2550,2575,2500,2525,741
SMSM.JK,4/2/2013,2525,2550,2500,2500,918
SOBI.JK,4/1/2013,1620,1690,1620,1670,8
SOBI.JK,4/2/2013,1650,1660,1650,1650,11
SONA.JK,4/1/2013,2500,2500,2500,2500,6
SONA.JK,4/2/2013,2500,2500,2500,2500,6
SPMA.JK,4/1/2013,305,305,300,300,1269
SPMA.JK,4/2/2013,300,305,300,305,3634
SQBI.JK,4/1/2013,238000,239000,238000,239000,5
SQBI.JK,4/2/2013,238000,239000,238000,239000,5
SQMI.JK,4/1/2013,580,620,580,620,2
SQMI.JK,4/2/2013,580,620,580,620,2
SRAJ.JK,4/1/2013,260,265,255,260,954
SRAJ.JK,4/2/2013,260,265,255,260,954
SRSN.JK,4/1/2013,50,50,50,50,63
SRSN.JK,4/2/2013,50,50,50,50,1
SSIA.JK,4/1/2013,1620,1620,1600,1600,22087
SSIA.JK,4/2/2013,1620,1620,1570,1570,31241
SSTM.JK,4/1/2013,142,149,138,143,28
SSTM.JK,4/2/2013,140,143,131,143,33
STAR.JK,4/1/2013,50,50,50,50,1
STAR.JK,4/2/2013,50,50,50,50,5
STTP.JK,4/1/2013,970,1030,970,1030,4
STTP.JK,4/2/2013,1030,1100,1030,1090,3
SUGI.JK,4/1/2013,410,420,405,410,176751
SUGI.JK,4/2/2013,415,425,405,415,249689
SULI.JK,4/1/2013,100,103,98,100,900
SULI.JK,4/2/2013,98,101,98,101,753
SUPR.JK,4/1/2013,4975,4975,4975,4975,1
SUPR.JK,4/2/2013,4975,4975,4975,4975,1
TAXI.JK,4/1/2013,1000,1030,990,1000,74758
TAXI.JK,4/2/2013,1000,1140,990,1140,133511
TBIG.JK,4/1/2013,6050,6150,6050,6100,6176
TBIG.JK,4/2/2013,6100,6150,6000,6000,1464
TBLA.JK,4/1/2013,480,480,480,480,2553
TBLA.JK,4/2/2013,480,485,475,480,852
TBMS.JK,4/2/2013,8100,8100,8100,8100,1
TCID.JK,4/1/2013,13500,13500,13500,13500,4
TCID.JK,4/2/2013,13500,13500,13500,13500,4
TELE.JK,4/1/2013,730,730,710,730,11560
TELE.JK,4/2/2013,720,730,720,720,13744
TFCO.JK,4/1/2013,600,600,600,600,1
TFCO.JK,4/2/2013,600,600,600,600,100
TGKA.JK,4/1/2013,2800,2800,2500,2775,27
TGKA.JK,4/2/2013,2700,2875,2700,2800,3
TIFA.JK,4/1/2013,280,280,275,275,1532
TIFA.JK,4/2/2013,275,280,275,275,1432
TINS.JK,4/1/2013,1430,1470,1430,1450,5703
TINS.JK,4/2/2013,1450,1450,1420,1420,3169
TIRT.JK,4/1/2013,72,72,71,72,487
TIRT.JK,4/2/2013,71,72,71,72,678
TKIM.JK,4/1/2013,2000,2000,1980,2000,13
TKIM.JK,4/2/2013,2025,2075,2000,2075,11
TLKM.JK,4/1/2013,11000,11100,10700,10750,12195
TLKM.JK,4/2/2013,10650,10900,10650,10900,15095
TMAS.JK,4/1/2013,440,440,410,435,5977
TMAS.JK,4/2/2013,435,435,425,430,538
TMPI.JK,4/1/2013,455,460,450,455,127268
TMPI.JK,4/2/2013,455,460,450,455,149275
TMPO.JK,4/1/2013,175,186,170,176,14444
TMPO.JK,4/2/2013,177,178,169,170,2738
TOBA.JK,4/1/2013,880,900,880,900,573
TOBA.JK,4/2/2013,880,900,870,880,1796
TOTL.JK,4/1/2013,1030,1050,980,1000,45118
TOTL.JK,4/2/2013,1000,1030,990,1030,73897
TOTO.JK,4/1/2013,8000,8000,8000,8000,7
TOTO.JK,4/2/2013,7900,7900,7900,7900,2
TOWR.JK,4/1/2013,26500,26500,26000,26000,50
TOWR.JK,4/2/2013,26500,26500,26000,26000,50
TPIA.JK,4/1/2013,2750,2750,2750,2750,3
TPIA.JK,4/2/2013,2750,2750,2750,2750,10
TPMA.JK,4/1/2013,350,355,340,340,2780
TPMA.JK,4/2/2013,340,350,340,345,233
TRAM.JK,4/1/2013,1400,1420,1390,1410,319253
TRAM.JK,4/2/2013,1410,1430,1410,1420,308033
TRIL.JK,4/1/2013,60,61,59,61,1031
TRIL.JK,4/2/2013,61,62,60,61,1072
TRIM.JK,4/1/2013,118,120,108,112,764
TRIM.JK,4/2/2013,111,114,107,111,1287
TRIO.JK,4/1/2013,1600,1600,1600,1600,45
TRIO.JK,4/2/2013,1600,1600,1600,1600,50
TRST.JK,4/1/2013,355,360,350,350,371
TRST.JK,4/2/2013,350,360,350,350,400
TRUB.JK,4/1/2013,50,50,50,50,642
TRUB.JK,4/2/2013,50,50,50,50,642
TRUS.JK,4/1/2013,570,570,450,455,4
TRUS.JK,4/2/2013,570,570,450,455,4
TSPC.JK,4/1/2013,3850,3850,3700,3725,469
TSPC.JK,4/2/2013,3725,3800,3700,3725,731
TURI.JK,4/1/2013,940,940,930,940,3176
TURI.JK,4/2/2013,940,950,940,950,5479
ULTJ.JK,4/1/2013,2400,2700,2300,2700,18044
ULTJ.JK,4/2/2013,2800,3275,2700,3175,23292
UNIC.JK,4/1/2013,1740,1740,1740,1740,1
UNIC.JK,4/2/2013,1740,1740,1740,1740,1
UNIT.JK,4/1/2013,255,255,255,255,40
UNIT.JK,4/2/2013,255,255,255,255,40
UNSP.JK,4/1/2013,99,107,98,107,273910
UNSP.JK,4/2/2013,107,112,105,107,560208
UNTR.JK,4/1/2013,18200,18800,18200,18650,6175
UNTR.JK,4/2/2013,18750,18900,18600,18650,7242
UNVR.JK,4/1/2013,22400,22800,22150,22150,3486
UNVR.JK,4/2/2013,22150,22650,22150,22650,5106
VIVA.JK,4/1/2013,580,670,560,670,530840
VIVA.JK,4/2/2013,680,720,620,650,675645
VOKS.JK,4/1/2013,1250,1250,1250,1250,10
VOKS.JK,4/2/2013,1300,1390,1300,1300,75
VRNA.JK,4/1/2013,125,132,125,131,15262
VRNA.JK,4/2/2013,133,135,131,134,3359
WAPO.JK,4/1/2013,66,68,64,68,974
WAPO.JK,4/2/2013,68,76,68,74,823
WEHA.JK,4/1/2013,160,160,160,160,5049
WEHA.JK,4/2/2013,160,160,160,160,5223
WICO.JK,4/1/2013,57,57,53,53,867
WICO.JK,4/2/2013,56,71,56,71,10477
WIKA.JK,4/1/2013,2025,2050,1990,2050,36052
WIKA.JK,4/2/2013,2050,2100,2000,2075,43280
WINS.JK,4/1/2013,420,430,420,425,810
WINS.JK,4/2/2013,425,435,425,430,5501
WOMF.JK,4/1/2013,185,185,180,180,107
WOMF.JK,4/2/2013,180,180,180,180,55
WSKT.JK,4/1/2013,720,720,700,700,39627
WSKT.JK,4/2/2013,710,720,700,710,96985
YPAS.JK,4/1/2013,670,680,670,670,46
YPAS.JK,4/2/2013,670,680,660,680,40
ZBRA.JK,4/1/2013,94,94,94,94,2
ZBRA.JK,4/2/2013,99,99,94,94,126
,,,,,,
,,,,,,
,,,,,,
,,,,,,
,,,,,,
,,,,,,
,,,,,,
,,,,,,
,,,,,,
,,,,,,
,,,,,,
,,,,,,
,,,,,,
,,,,,,
,,,,,,
,,,,,,
,,,,,,
,,,,,,
,,,,,,
,,,,,,
,,,,,,
,,,,,,
,,,,,,
,,,,,,
,,,,,,
,,,,,,

Monggo, 1 – 2 April 2013

 

Workshop AmiBroker @Surabaya  ->  20 - 21 April 2013

Buku AmiBroker 2

 

 

From: Pru Moza [mailto:prumoza@yahoo.com]
Sent: Tuesday, April 02, 2013 4:15 PM
To: amibroker-4-bei@yahoogroups com; husni gumilang@gmail. com
Subject: Re: [Komunitas AmiBroker] Data EOD Yahoo for AmiBroker sampai akhir Maret 2013

 

Yg sampai 1 april ada nggak.... Sent from Yahoo! Mail on Android

 

---

From: Husni <husni.gumilang@gmail.com>;
To: <amibroker-4-bei@yahoogroups.com>;
Subject: [Komunitas AmiBroker] Data EOD Yahoo for AmiBroker sampai akhir Maret 2013
Sent: Mon, Apr 1, 2013 3:53:42 AM

Data EOD Yahoo mulai dari awal sampai 1 Maret 2013 : http://www.mediafire.com/file/j34o557h984jhay/Yahoo_-_20130301.zip Setelah Download , lakukan Unzip menggunakan Winzip / WinRar. Jangan lupa unzip sekalian foldernya. Kalau di WinZip pilih Use folder names Hasilnya tempatkan di suatu folder. Untuk membuka dari AB : File – Open Database – arahkan ke folder diatas   Untuk mengupdatenya tiap minggu , di AB lakukan -       File – Import Wizard – pick file CSV di bawah -       Atur urutannya , detilnya bisa dilihat di Buku-1 AmiBroker hal. 44 tentang Import Wizard Data update Maret minggu-2 ( 4 – 8 Maret) : http://www.mediafire.com/file/f7b4kd3fefdb76r/BEI-201303-W2.csv   Data update Maret minggu-3 ( 11 – 15 Maret) : http://www.mediafire.com/file/9adyyt4ytictavl/BEI-201303-W3.csv Data update Maret minggu-4 (18 – 22 Maret ) : http://www.mediafire.com/file/qmuet2rsznx078f/BEI-201303-W4.csv Data update Maret minggu-5 ( 25 – 28 Maret ) : http://www.mediafire.com/file/6iwxzno7yki8mcj/BEI-201303-W5.csv   Salam, Husni   Workshop AmiBroker @Surabaya  ->  20 - 21 April 2013 Buku AmiBroker 2

 

__._,_.___

Harga Software AmiBroker:
- Versi Professional: Rp 2,500,000
- Versi Standard: Rp 2,000,000

Harga Paket Realtime Intraday Data:
1 bulan Rp 250,000
3 bulan Rp 675,000 @225rb/bulan
6 bulan Rp 1,200,000 @200rb/bulan
12 bulan Rp 2,100,000 @175rb/bulan

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

__,_._,___