Fave This

Tuesday, 6 May 2014

Re: [Komunitas AmiBroker] data EOD yahoo sebagian tdk terupdate [1 Attachment]

Ticker,Date/Time,Open,High,Low,Close,Volume,
^JKAGRI,2014-04-28,2375,2406,2365,2365,0
^JKAGRI,2014-04-29,2368,2418,2365,2417,0
^JKAGRI,2014-04-30,2412,2423,2393,2423,0
^JKAGRI,2014-05-02,2398,2420,2378,2406,0
^JKAGRI,2014-05-05,2395,2429,2391,2427,0
^JKAGRI,2014-05-06,2427,2433,2398,2404,0
^JKBIND,2014-04-28,532,532,521,523,0
^JKBIND,2014-04-29,521,523,514,517,0
^JKBIND,2014-04-30,518,520,515,516,0
^JKBIND,2014-05-02,515,516,508,508,0
^JKBIND,2014-05-05,509,511,506,509,0
^JKBIND,2014-05-06,510,515,507,514,0
^JKCONS,2014-04-28,1998,1999,1973,1980,0
^JKCONS,2014-04-29,1977,2002,1977,1997,0
^JKCONS,2014-04-30,2011,2014,2001,2014,0
^JKCONS,2014-05-02,2009,2030,2008,2021,0
^JKCONS,2014-05-05,2025,2041,2024,2033,0
^JKCONS,2014-05-06,2032,2034,2007,2010,0
^JKDBX,2014-04-28,711,712,701,703,0
^JKDBX,2014-04-29,703,708,703,707,0
^JKDBX,2014-04-30,709,716,708,716,0
^JKDBX,2014-05-02,716,717,710,710,0
^JKDBX,2014-05-05,710,711,707,708,0
^JKDBX,2014-05-06,708,711,706,709,0
^DJI,2014-04-28,16363,16500,16313,16449,105510000
^DJI,2014-04-29,16451,16559,16451,16535,71240000
^DJI,2014-04-30,16535,16592,16511,16581,92970000
^DJI,2014-05-01,16580,16605,16525,16559,7562740224
^DJI,2014-05-02,16562,16620,16488,16513,78910000
^JKII,2014-04-28,661,663,650,650,0
^JKII,2014-04-29,646,648,643,645,0
^JKII,2014-04-30,649,650,646,648,0
^JKII,2014-05-02,646,649,646,646,0
^JKII,2014-05-05,647,651,646,648,0
^JKII,2014-05-06,650,651,646,647,0
^JKFINA,2014-04-28,654,656,639,639,0
^JKFINA,2014-04-29,642,644,640,642,0
^JKFINA,2014-04-30,644,647,644,644,0
^JKFINA,2014-05-02,649,654,646,647,0
^JKFINA,2014-05-05,647,649,644,646,0
^JKFINA,2014-05-06,645,649,645,645,0
^JKINFA,2014-04-28,1044,1048,1033,1034,0
^JKINFA,2014-04-29,1019,1020,1012,1016,0
^JKINFA,2014-04-30,1022,1028,1019,1026,0
^JKINFA,2014-05-02,1027,1032,1025,1027,0
^JKINFA,2014-05-05,1030,1031,1023,1029,0
^JKINFA,2014-05-06,1030,1034,1028,1029,0
^JKLQ45,2014-04-28,829,830,814,814,0
^JKLQ45,2014-04-29,812,814,809,812,0
^JKLQ45,2014-04-30,816,818,813,815,0
^JKLQ45,2014-05-02,816,820,815,816,0
^JKLQ45,2014-05-05,817,820,816,817,0
^JKLQ45,2014-05-06,818,820,815,815,0
^JKMBX,2014-04-28,1402,1404,1379,1379,0
^JKMBX,2014-04-29,1376,1379,1372,1377,0
^JKMBX,2014-04-30,1382,1385,1379,1382,0
^JKMBX,2014-05-02,1384,1389,1382,1383,0
^JKMBX,2014-05-05,1385,1390,1384,1385,0
^JKMBX,2014-05-06,1386,1389,1381,1382,0
^JKMING,2014-04-28,1477,1488,1464,1473,0
^JKMING,2014-04-29,1462,1465,1452,1462,0
^JKMING,2014-04-30,1465,1483,1465,1476,0
^JKMING,2014-05-02,1473,1479,1443,1447,0
^JKMING,2014-05-05,1448,1465,1444,1460,0
^JKMING,2014-05-06,1461,1478,1461,1474,0
^JKMISC,2014-04-28,1340,1355,1318,1318,0
^JKMISC,2014-04-29,1310,1314,1289,1293,0
^JKMISC,2014-04-30,1300,1302,1284,1296,0
^JKMISC,2014-05-02,1293,1309,1293,1297,0
^JKMISC,2014-05-05,1300,1308,1292,1296,0
^JKMISC,2014-05-06,1299,1307,1292,1292,0
^JKPROP,2014-04-28,433,434,423,424,0
^JKPROP,2014-04-29,424,426,423,426,0
^JKPROP,2014-04-30,427,428,425,426,0
^JKPROP,2014-05-02,427,428,426,426,0
^JKPROP,2014-05-05,427,428,424,426,0
^JKPROP,2014-05-06,426,427,423,423,0
^JKMNFG,2014-04-28,1283,1287,1264,1265,0
^JKMNFG,2014-04-29,1262,1265,1256,1261,0
^JKMNFG,2014-04-30,1268,1269,1260,1266,0
^JKMNFG,2014-05-02,1263,1270,1263,1263,0
^JKMNFG,2014-05-05,1266,1273,1265,1267,0
^JKMNFG,2014-05-06,1268,1272,1259,1263,0
^JKSE,2014-04-28,4896,4902,4819,4819,0
^JKSE,2014-04-29,4811,4824,4800,4816,0
^JKSE,2014-04-30,4834,4846,4827,4840,0
^JKSE,2014-05-02,4845,4859,4835,4839,0
^JKSE,2014-05-05,4843,4856,4838,4843,0
^JKSE,2014-05-06,4845,4855,4829,4834,0
^JKTRAD,2014-04-28,877,877,857,860,0
^JKTRAD,2014-04-29,863,868,863,868,0
^JKTRAD,2014-04-30,869,873,868,873,0
^JKTRAD,2014-05-02,875,876,871,875,0
^JKTRAD,2014-05-05,875,877,872,872,0
^JKTRAD,2014-05-06,873,875,867,870,0
AALI.JK,2014-04-28,28375,29450,28375,28500,1052400
AALI.JK,2014-04-29,28600,29400,28600,29400,735800
AALI.JK,2014-04-30,29175,29400,29000,29400,914000
AALI.JK,2014-05-02,28500,29475,28450,29425,1812000
AALI.JK,2014-05-05,29000,29700,29000,29675,609900
AALI.JK,2014-05-06,29675,29850,29050,29100,342700
ABBA.JK,2014-04-28,81,82,73,79,19700
ABBA.JK,2014-04-29,78,79,78,79,7700
ABBA.JK,2014-04-30,80,83,80,80,41400
ABBA.JK,2014-05-02,78,78,78,78,900
ABBA.JK,2014-05-05,79,83,79,83,5100
ABBA.JK,2014-05-06,83,83,82,82,5300
ABMM.JK,2014-04-28,2805,2890,2800,2890,21200
ABMM.JK,2014-04-29,2800,2820,2800,2820,3500
ABMM.JK,2014-04-30,2800,2920,2800,2920,6600
ABMM.JK,2014-05-02,2800,2920,2800,2920,6600
ABMM.JK,2014-05-05,2750,2900,2750,2900,8200
ABMM.JK,2014-05-06,2780,2925,2780,2925,3000
ABDA.JK,2014-04-28,5150,5200,5150,5150,300
ABDA.JK,2014-04-29,5175,5175,5175,5175,100
ABDA.JK,2014-04-30,5175,5225,5175,5225,6100
ABDA.JK,2014-05-02,5175,5225,5175,5225,6100
ABDA.JK,2014-05-05,5250,5250,5250,5250,1000
ABDA.JK,2014-05-06,5275,5275,5275,5275,63000
ACST.JK,2014-04-28,2400,2400,2200,2370,29600
ACST.JK,2014-04-29,2350,2350,2350,2350,2000
ACST.JK,2014-04-30,2300,2370,2300,2370,783500
ACST.JK,2014-05-02,2370,2380,2370,2380,3000
ACST.JK,2014-05-05,2400,2400,2310,2380,10900
ACST.JK,2014-05-06,2380,2500,2380,2380,86500
ACES.JK,2014-04-28,770,770,755,760,5743000
ACES.JK,2014-04-29,760,760,740,750,13586600
ACES.JK,2014-04-30,745,755,740,745,12756200
ACES.JK,2014-05-02,760,795,750,785,40460800
ACES.JK,2014-05-05,790,815,790,800,32966700
ACES.JK,2014-05-06,800,805,790,790,9294400
ADES.JK,2014-04-28,1930,1930,1900,1900,177600
ADES.JK,2014-04-29,1900,1945,1900,1920,185900
ADES.JK,2014-04-30,1925,1950,1920,1935,231400
ADES.JK,2014-05-02,1955,1975,1900,1915,277700
ADES.JK,2014-05-05,1910,1910,1870,1900,163400
ADES.JK,2014-05-06,1895,1900,1875,1875,154900
ADMF.JK,2014-04-28,9600,9650,9500,9500,9400
ADMF.JK,2014-04-29,9600,9600,9525,9525,200
ADMF.JK,2014-04-30,9600,9600,9600,9600,2600
ADMF.JK,2014-05-02,9600,9750,9600,9650,29400
ADMF.JK,2014-05-05,9600,9700,9600,9675,10900
ADMF.JK,2014-05-06,9700,9925,9675,9775,63300
ADHI.JK,2014-04-28,3065,3085,2940,2950,36992100
ADHI.JK,2014-04-29,2970,2990,2940,2980,17862000
ADHI.JK,2014-04-30,2990,3020,2980,2985,19774400
ADHI.JK,2014-05-02,3000,3040,2990,3020,37634400
ADHI.JK,2014-05-05,3030,3035,2980,2995,16562800
ADHI.JK,2014-05-06,3000,3020,2980,2980,9840100
ADMG.JK,2014-04-28,201,202,199,201,226900
ADMG.JK,2014-04-29,202,202,197,201,590300
ADMG.JK,2014-04-30,201,201,200,200,613900
ADMG.JK,2014-05-02,200,200,196,196,2660500
ADMG.JK,2014-05-05,197,200,196,196,282700
ADMG.JK,2014-05-06,198,199,196,199,238100
ADRO.JK,2014-04-28,1095,1145,1085,1135,84912704
ADRO.JK,2014-04-29,1130,1135,1110,1130,31543300
ADRO.JK,2014-04-30,1150,1205,1150,1185,146584192
ADRO.JK,2014-05-02,1190,1195,1135,1140,43938300
ADRO.JK,2014-05-05,1150,1175,1125,1165,50592800
ADRO.JK,2014-05-06,1170,1200,1165,1180,47856500
AGRO.JK,2014-04-28,112,112,108,109,178800
AGRO.JK,2014-04-29,109,112,109,110,240200
AGRO.JK,2014-04-30,112,116,112,112,3280900
AGRO.JK,2014-05-02,111,111,109,110,346900
AGRO.JK,2014-05-05,110,113,109,109,642000
AGRO.JK,2014-05-06,110,111,109,111,263500
AIMS.JK,2014-04-28,335,335,333,333,13100
AIMS.JK,2014-04-29,333,333,333,333,20500
AIMS.JK,2014-04-30,333,335,333,335,25800
AIMS.JK,2014-05-02,333,334,333,334,82100
AIMS.JK,2014-05-05,317,325,316,325,500
AIMS.JK,2014-05-06,335,338,335,335,11700
AHAP.JK,2014-04-28,190,190,190,190,50000
AHAP.JK,2014-04-29,191,192,191,192,200
AHAP.JK,2014-04-30,197,200,197,200,6600
AHAP.JK,2014-05-02,197,200,197,200,6600
AHAP.JK,2014-05-05,200,201,200,201,1500
AISA.JK,2014-04-28,2215,2220,2170,2190,2856900
AISA.JK,2014-04-29,2190,2210,2185,2190,756500
AISA.JK,2014-04-30,2185,2240,2185,2200,5276100
AISA.JK,2014-05-02,2210,2235,2200,2230,1735200
AISA.JK,2014-05-05,2200,2295,2200,2285,7131200
AISA.JK,2014-05-06,2295,2350,2220,2225,6945100
AKPI.JK,2014-04-28,690,690,690,690,2300
AKPI.JK,2014-04-29,750,750,750,750,2100
AKPI.JK,2014-04-30,820,820,800,800,200
AKPI.JK,2014-05-02,820,820,800,800,200
AKPI.JK,2014-05-05,820,820,800,800,200
AKPI.JK,2014-05-06,790,800,700,800,7700
AKRA.JK,2014-04-28,4785,4860,4780,4800,9725500
AKRA.JK,2014-04-29,4800,4820,4745,4780,5573500
AKRA.JK,2014-04-30,4820,4830,4745,4770,10294400
AKRA.JK,2014-05-02,4745,4750,4655,4655,7039300
AKRA.JK,2014-05-05,4600,4675,4600,4615,4714600
AKRA.JK,2014-05-06,4610,4630,4575,4575,7199000
ALDO.JK,2014-04-28,660,660,650,655,3720700
ALDO.JK,2014-04-29,655,655,650,655,2246900
ALDO.JK,2014-04-30,660,665,655,660,3717800
ALDO.JK,2014-05-02,660,665,660,665,2550400
ALDO.JK,2014-05-05,665,670,660,665,4617900
ALDO.JK,2014-05-06,655,665,655,665,3596500
ALMI.JK,2014-04-28,402,418,381,404,12800
ALMI.JK,2014-04-29,404,404,390,404,33000
ALMI.JK,2014-04-30,389,389,365,365,443300
ALMI.JK,2014-05-02,363,363,345,350,56400
ALMI.JK,2014-05-05,360,380,332,336,35500
ALMI.JK,2014-05-06,331,376,331,376,6200
ALTO.JK,2014-04-28,535,540,535,540,4108100
ALTO.JK,2014-04-29,540,540,535,535,3805300
ALTO.JK,2014-04-30,540,540,535,540,4717900
ALTO.JK,2014-05-02,540,540,535,540,4717900
ALTO.JK,2014-05-05,540,540,535,540,4717900
AMAG.JK,2014-04-28,258,264,258,259,136000
AMAG.JK,2014-04-29,259,259,257,258,215800
AMAG.JK,2014-04-30,258,258,250,253,2547400
AMAG.JK,2014-05-02,245,252,240,250,1212400
AMAG.JK,2014-05-05,250,250,247,247,38100
AMAG.JK,2014-05-06,245,245,240,242,42800
AMAG-W.JK,2014-04-28,90,90,90,90,1120100
AMAG-W.JK,2014-04-29,90,90,90,90,962500
AMAG-W.JK,2014-05-02,80,80,75,75,300000
AMAG-W.JK,2014-05-05,75,75,74,74,1618400
AMAG-W.JK,2014-05-06,75,75,75,75,202000
AMFG.JK,2014-04-28,7025,7025,6850,7025,2200
AMFG.JK,2014-04-29,6900,7000,6900,7000,1500
AMFG.JK,2014-04-30,6900,7000,6900,7000,1900
AMFG.JK,2014-05-02,7000,7050,7000,7050,2200
AMFG.JK,2014-05-05,7000,7050,7000,7050,2200
AMFG.JK,2014-05-06,7100,7100,7100,7100,8000
AMRT.JK,2014-04-28,525,535,495,500,815700
AMRT.JK,2014-04-29,500,500,500,500,626300
AMRT.JK,2014-04-30,498,500,498,500,18400
AMRT.JK,2014-05-02,500,510,485,500,9024100
AMRT.JK,2014-05-05,490,500,490,500,66500
AMRT.JK,2014-05-06,500,510,500,500,1720400
ANJT.JK,2014-04-28,1500,1595,1500,1595,4000
ANJT.JK,2014-04-29,1500,1595,1500,1595,4000
ANJT.JK,2014-05-02,1500,1595,1500,1595,4000
ANJT.JK,2014-05-05,1500,1595,1500,1595,4000
ANTM.JK,2014-04-28,1200,1220,1185,1210,37279500
ANTM.JK,2014-04-29,1200,1220,1190,1195,12530700
ANTM.JK,2014-04-30,1200,1220,1170,1175,31992900
ANTM.JK,2014-05-02,1175,1175,1145,1150,28578600
ANTM.JK,2014-05-05,1150,1165,1140,1155,27590300
ANTM.JK,2014-05-06,1160,1205,1155,1180,80792400
APEX.JK,2014-04-28,4210,4210,4205,4205,14300
APEX.JK,2014-04-29,4200,4205,4200,4205,39500
APEX.JK,2014-04-30,4205,4215,4205,4210,81200
APEX.JK,2014-05-02,4210,4210,4205,4210,40000
APEX.JK,2014-05-05,4215,4215,4210,4210,44800
APEX.JK,2014-05-06,4210,4210,4205,4205,52700
APLI.JK,2014-04-28,65,66,61,62,23100
APLI.JK,2014-04-29,65,66,61,62,23100
APLI.JK,2014-04-30,63,66,63,65,22800
APLI.JK,2014-05-02,64,64,61,64,100200
APLI.JK,2014-05-05,61,65,61,64,42500
APIC.JK,2014-04-28,515,520,510,510,17842200
APIC.JK,2014-04-29,510,520,510,520,21720900
APIC.JK,2014-04-30,515,515,515,515,21015300
APIC.JK,2014-05-02,515,520,515,515,21015800
APIC.JK,2014-05-05,515,520,515,515,30057800
APIC.JK,2014-05-06,515,515,505,510,27102800
APLN.JK,2014-04-28,272,272,266,267,10770300
APLN.JK,2014-04-29,267,268,262,263,15705700
APLN.JK,2014-04-30,267,267,260,263,10626300
APLN.JK,2014-05-02,263,274,263,271,49966200
APLN.JK,2014-05-05,266,274,266,270,15905600
APLN.JK,2014-05-06,271,271,266,267,10365700
APOL.JK,2014-04-28,50,50,50,50,100
APOL.JK,2014-04-29,50,50,50,50,700
APOL.JK,2014-05-02,50,50,50,50,700
APOL.JK,2014-05-05,50,50,50,50,800
APOL.JK,2014-05-06,50,50,50,50,100
ARII.JK,2014-04-28,700,700,680,700,4381100
ARII.JK,2014-04-29,700,700,695,695,3340700
ARII.JK,2014-04-30,700,705,700,700,4033000
ARII.JK,2014-05-02,700,705,700,700,3454000
ARII.JK,2014-05-05,700,705,700,700,4211100
ARII.JK,2014-05-06,700,700,695,700,3187000
ARNA.JK,2014-04-28,950,950,935,940,1147300
ARNA.JK,2014-04-29,940,975,940,965,2936600
ARNA.JK,2014-04-30,970,985,970,985,6394200
ARNA.JK,2014-05-02,985,1030,980,1020,22371200
ARNA.JK,2014-05-05,1025,1030,1015,1020,3512600
ARNA.JK,2014-05-06,1020,1020,1000,1000,322800
ARTA.JK,2014-04-28,210,219,200,213,6900
ARTA.JK,2014-04-29,215,215,205,205,600
ARTA.JK,2014-04-30,212,215,212,215,35600
ARTA.JK,2014-05-02,225,225,220,220,27800
ARTA.JK,2014-05-05,240,240,229,240,41700
ARTI.JK,2014-04-28,175,176,168,175,5089600
ARTI.JK,2014-04-29,171,173,171,173,4564200
ARTI.JK,2014-04-30,170,174,170,174,5336900
ARTI.JK,2014-05-02,173,174,169,174,5370100
ARTI.JK,2014-05-05,171,172,170,171,5167200
ARTI.JK,2014-05-06,170,180,170,178,12255900
ASBI.JK,2014-04-28,505,505,475,475,22500
ASBI.JK,2014-04-29,500,505,490,490,42100
ASBI.JK,2014-04-30,490,499,490,499,15600
ASBI.JK,2014-05-02,490,499,490,499,15600
ASBI.JK,2014-05-05,490,499,490,499,15600
ASDM.JK,2014-04-28,770,770,770,770,600
ASDM.JK,2014-04-29,790,790,780,780,3600
ASDM.JK,2014-04-30,780,800,780,800,64700
ASDM.JK,2014-05-02,800,800,800,800,500
ASDM.JK,2014-05-05,800,800,800,800,4500
ASGR.JK,2014-04-28,1950,1950,1920,1950,22900
ASGR.JK,2014-04-29,1930,1930,1920,1930,15200
ASGR.JK,2014-04-30,1960,2000,1960,2000,335500
ASGR.JK,2014-05-02,2000,2075,1995,2070,2618100
ASGR.JK,2014-05-05,2070,2090,2070,2085,1618400
ASGR.JK,2014-05-06,2090,2135,2090,2120,1389000
ASII.JK,2014-04-28,7750,7850,7600,7600,49468100
ASII.JK,2014-04-29,7550,7575,7400,7425,54983700
ASII.JK,2014-04-30,7475,7475,7350,7425,73993904
ASII.JK,2014-05-02,7400,7500,7400,7425,39628800
ASII.JK,2014-05-05,7450,7500,7400,7425,17152600
ASII.JK,2014-05-06,7450,7500,7400,7400,12741800
ASMI.JK,2014-04-28,476,476,474,475,3593400
ASMI.JK,2014-04-29,474,477,467,467,5337900
ASMI.JK,2014-04-30,465,468,465,467,2579100
ASMI.JK,2014-05-02,467,469,466,469,2959100
ASMI.JK,2014-05-05,468,472,468,472,3222900
ASMI.JK,2014-05-06,472,474,472,473,2574100
ASRI.JK,2014-04-28,545,550,530,530,86679296
ASRI.JK,2014-04-29,530,540,525,530,35065200
ASRI.JK,2014-04-30,540,540,530,530,32573800
ASRI.JK,2014-05-02,530,535,520,520,43883300
ASRI.JK,2014-05-05,520,525,510,515,40606600
ASRI.JK,2014-05-06,515,520,500,505,50393400
ASSA.JK,2014-04-28,305,305,295,298,223200
ASSA.JK,2014-04-29,305,305,295,298,223200
ASSA.JK,2014-04-30,300,301,300,300,1654200
ASSA.JK,2014-05-02,300,304,300,301,302200
ASSA.JK,2014-05-05,301,305,300,305,188200
ASSA.JK,2014-05-06,305,305,300,300,978000
ASRM.JK,2014-04-28,1260,1260,1260,1260,400
ASRM.JK,2014-04-29,1260,1260,1260,1260,400
ASRM.JK,2014-05-02,1100,1150,1100,1150,500
ASRM.JK,2014-05-05,1100,1150,1100,1150,500
ASRM.JK,2014-05-06,1145,1145,1100,1100,3600
ATPK.JK,2014-04-28,235,243,225,225,475200
ATPK.JK,2014-04-29,225,240,220,220,367200
ATPK.JK,2014-04-30,231,239,231,239,200
ATPK.JK,2014-05-02,235,244,230,239,117100
ATPK.JK,2014-05-05,235,242,225,240,408800
ATPK.JK,2014-05-06,230,240,225,230,143700
AUTO.JK,2014-04-28,3995,3995,3925,3990,477800
AUTO.JK,2014-04-29,3950,3955,3945,3955,72300
AUTO.JK,2014-04-30,3960,4000,3950,4000,231300
AUTO.JK,2014-05-02,4000,4000,3960,3970,48200
AUTO.JK,2014-05-05,3970,3990,3925,3965,912200
AUTO.JK,2014-05-06,3965,3965,3965,3965,21500
BABP.JK,2014-04-28,137,137,132,132,1118900
BABP.JK,2014-04-29,135,136,133,133,734600
BABP.JK,2014-04-30,136,137,134,135,582300
BABP.JK,2014-05-02,134,135,132,135,1374800
BABP.JK,2014-05-05,137,140,135,136,1777900
BABP.JK,2014-05-06,134,137,132,135,292700
BACA-W.JK,2014-04-28,19,20,18,19,690300
BACA-W.JK,2014-04-29,19,20,18,18,110100
BACA-W.JK,2014-04-30,20,20,18,19,1075300
BACA-W.JK,2014-05-02,20,20,18,19,760700
BACA-W.JK,2014-05-05,20,20,18,19,4300
BACA-W.JK,2014-05-06,18,19,18,19,150500
BACA.JK,2014-04-28,100,105,95,95,118500
BACA.JK,2014-04-29,95,104,95,104,200
BACA.JK,2014-04-30,102,103,102,103,2700
BACA.JK,2014-05-02,96,102,96,102,20100
BACA.JK,2014-05-05,96,102,96,102,20100
BACA.JK,2014-05-06,95,98,94,98,116500
BAEK.JK,2014-04-28,1450,1450,1450,1450,800
BAEK.JK,2014-04-29,1450,1450,1450,1450,800
BAEK.JK,2014-05-02,1450,1450,1450,1450,800
BAEK.JK,2014-05-05,1450,1450,1450,1450,800
BAJA.JK,2014-04-28,1550,1555,1540,1540,7042700
BAJA.JK,2014-04-29,1540,1565,1540,1565,3510000
BAJA.JK,2014-04-30,1570,1580,1560,1565,3308800
BAJA.JK,2014-05-02,1565,1590,1565,1590,4945700
BAJA.JK,2014-05-05,1590,1600,1580,1585,3186500
BAJA.JK,2014-05-06,1585,1605,1565,1600,6031200
BAPA.JK,2014-04-28,56,59,55,58,5300
BAPA.JK,2014-04-29,59,59,59,59,100
BAPA.JK,2014-04-30,59,59,58,59,10700
BAPA.JK,2014-05-02,59,59,59,59,5600
BAPA.JK,2014-05-05,59,59,56,56,46800
BAPA.JK,2014-05-06,58,58,58,58,100
BATA.JK,2014-04-28,990,990,920,925,62700
BATA.JK,2014-04-29,925,950,920,945,6700
BATA.JK,2014-04-30,960,960,920,950,15400
BATA.JK,2014-05-02,945,950,945,950,3200
BATA.JK,2014-05-05,955,960,950,950,26000
BATA.JK,2014-05-06,950,965,950,950,32100
BAYU.JK,2014-04-28,515,515,515,515,100
BAYU.JK,2014-04-29,515,515,515,515,100
BAYU.JK,2014-04-30,600,600,600,600,1100
BAYU.JK,2014-05-02,550,550,550,550,10000
BAYU.JK,2014-05-05,600,600,600,600,400
BBKP.JK,2014-04-28,655,655,635,635,7438400
BBKP.JK,2014-04-29,635,645,635,635,1228000
BBKP.JK,2014-04-30,640,645,635,640,3051800
BBKP.JK,2014-05-02,640,655,635,645,8016200
BBKP.JK,2014-05-05,645,650,635,635,8138100
BBKP.JK,2014-05-06,640,640,630,640,746800
BBCA.JK,2014-04-28,11025,11225,10600,10600,11319100
BBCA.JK,2014-04-29,10900,11050,10900,11025,12776300
BBCA.JK,2014-04-30,11000,11025,10950,11000,18213100
BBCA.JK,2014-05-02,11100,11375,10975,10975,11204100
BBCA.JK,2014-05-05,10975,11000,10975,10975,3098200
BBCA.JK,2014-05-06,11000,11125,10975,11000,3266600
BBMD.JK,2014-04-28,1750,1750,1705,1715,3690400
BBMD.JK,2014-04-29,1715,1715,1700,1700,2186300
BBMD.JK,2014-04-30,1700,1700,1640,1650,3672700
BBMD.JK,2014-05-02,1645,1665,1635,1660,3287100
BBMD.JK,2014-05-05,1660,1660,1595,1625,6199700
BBMD.JK,2014-05-06,1620,1665,1615,1620,5677900
BBLD.JK,2014-04-28,1050,1050,1050,1050,11400
BBLD.JK,2014-04-29,1050,1050,1050,1050,11400
BBLD.JK,2014-04-30,1050,1050,1050,1050,60900
BBLD.JK,2014-05-02,1055,1055,1055,1055,200
BBLD.JK,2014-05-05,1000,1000,1000,1000,400
BBNP.JK,2014-04-28,1480,1480,1480,1480,200
BBNP.JK,2014-04-29,1480,1480,1480,1480,200
BBNP.JK,2014-05-02,1480,1480,1480,1480,200
BBNP.JK,2014-05-05,1480,1480,1480,1480,200
BBNI.JK,2014-04-28,5050,5075,4970,4970,34294100
BBNI.JK,2014-04-29,4880,4895,4805,4845,26955600
BBNI.JK,2014-04-30,4860,4865,4800,4815,18122700
BBNI.JK,2014-05-02,4825,4850,4815,4825,16402000
BBNI.JK,2014-05-05,4825,4835,4745,4775,13741300
BBNI.JK,2014-05-06,4825,4830,4775,4780,4059000
BBRM.JK,2014-04-28,132,137,131,132,96800
BBRM.JK,2014-04-29,132,137,131,132,96800
BBRM.JK,2014-04-30,139,139,139,139,100
BBRM.JK,2014-05-02,139,139,139,139,100
BBRM.JK,2014-05-05,139,139,139,139,100
BBRI.JK,2014-04-28,10050,10100,9775,9825,38634100
BBRI.JK,2014-04-29,9675,9800,9625,9775,18990000
BBRI.JK,2014-04-30,9875,10000,9850,9900,37901600
BBRI.JK,2014-05-02,10000,10075,9950,10050,28295400
BBRI.JK,2014-05-05,10025,10100,9950,10075,14177700
BBRI.JK,2014-05-06,9950,10075,9950,10025,6693100
BBTN.JK,2014-04-28,1225,1230,1165,1175,40258300
BBTN.JK,2014-04-29,1175,1190,1140,1160,49275300
BBTN.JK,2014-04-30,1160,1185,1140,1155,82681000
BBTN.JK,2014-05-02,1155,1170,1115,1115,38319900
BBTN.JK,2014-05-05,1130,1130,1080,1110,54824100
BBTN.JK,2014-05-06,1100,1115,1080,1080,28160200
BCAP.JK,2014-04-28,840,910,820,900,517700
BCAP.JK,2014-04-29,920,960,895,930,229800
BCAP.JK,2014-04-30,995,1175,960,1160,1147600
BCAP.JK,2014-05-02,1170,1190,1130,1185,1069400
BCAP.JK,2014-05-05,1185,1200,1110,1195,371000
BCAP.JK,2014-05-06,1140,1185,1125,1140,56400
BCIP.JK,2014-04-28,545,570,505,550,8720000
BCIP.JK,2014-04-29,550,565,530,565,3871000
BCIP.JK,2014-04-30,565,575,560,560,3993600
BCIP.JK,2014-05-02,560,565,550,550,15923200
BCIP.JK,2014-05-05,565,565,545,560,4071500
BCIP.JK,2014-05-06,565,565,555,560,13124000
BDMN.JK,2014-04-28,4300,4305,4270,4270,1989800
BDMN.JK,2014-04-29,4285,4285,4235,4240,1328600
BDMN.JK,2014-04-30,4270,4310,4090,4090,4874300
BDMN.JK,2014-05-02,4175,4235,4105,4220,2691100
BDMN.JK,2014-05-05,4240,4240,4140,4150,841900
BDMN.JK,2014-05-06,4150,4225,4150,4160,656300
BEST-W.JK,2014-04-28,312,312,312,312,500
BEST-W.JK,2014-04-29,312,312,312,312,500
BEST-W.JK,2014-05-02,312,312,312,312,500
BEST-W.JK,2014-05-05,312,312,312,312,500
BEKS.JK,2014-04-28,89,89,86,89,77500
BEKS.JK,2014-04-29,88,89,88,89,23200
BEKS.JK,2014-04-30,87,89,86,89,78100
BEKS.JK,2014-05-02,86,88,84,84,629400
BEKS.JK,2014-05-05,85,87,83,85,435000
BEKS.JK,2014-05-06,85,86,80,86,377100
BEST.JK,2014-04-28,520,520,497,500,33926000
BEST.JK,2014-04-29,500,530,498,525,30856900
BEST.JK,2014-04-30,525,525,500,510,44356900
BEST.JK,2014-05-02,510,515,500,505,10950700
BEST.JK,2014-05-05,505,510,497,499,17118500
BEST.JK,2014-05-06,500,505,498,499,15935800
BFIN.JK,2014-04-28,2355,2400,2350,2365,17600
BFIN.JK,2014-04-29,2355,2400,2350,2365,17600
BFIN.JK,2014-04-30,2400,2400,2400,2400,1000
BFIN.JK,2014-05-02,2350,2450,2350,2450,1200
BFIN.JK,2014-05-05,2450,2450,2450,2450,6000
BFIN.JK,2014-05-06,2400,2450,2400,2450,548000
BHIT.JK,2014-04-28,319,319,303,308,12625600
BHIT.JK,2014-04-29,303,309,303,307,19979300
BHIT.JK,2014-04-30,307,312,305,307,27419100
BHIT.JK,2014-05-02,309,315,309,310,27433000
BHIT.JK,2014-05-05,311,321,310,316,72919504
BHIT.JK,2014-05-06,316,320,311,313,24145600
BINA.JK,2014-04-28,240,250,237,250,14800
BINA.JK,2014-04-29,258,258,250,250,2300
BINA.JK,2014-04-30,245,250,245,250,120100
BINA.JK,2014-05-02,245,245,245,245,52500
BINA.JK,2014-05-05,265,265,265,265,100
BINA.JK,2014-05-06,241,263,241,263,300
BIPI.JK,2014-04-28,134,146,134,143,255446704
BIPI.JK,2014-04-29,144,147,136,139,112659504
BIPI.JK,2014-04-30,140,142,137,139,70637000
BIPI.JK,2014-05-02,140,146,138,139,46699400
BIPI.JK,2014-05-05,138,142,134,134,51717700
BIPI.JK,2014-05-06,136,139,129,130,92347104
BIPP.JK,2014-04-28,87,90,86,89,459000
BIPP.JK,2014-04-29,89,89,89,89,10500
BIPP.JK,2014-04-30,89,90,88,88,1217100
BIPP.JK,2014-05-02,88,88,86,87,1045600
BIPP.JK,2014-05-05,94,94,87,87,359200
BIPP.JK,2014-05-06,89,89,86,87,871700
BISI.JK,2014-04-28,660,675,640,645,2200000
BISI.JK,2014-04-29,650,665,645,650,1350400
BISI.JK,2014-04-30,660,660,615,615,4221400
BISI.JK,2014-05-02,615,615,595,600,1851200
BISI.JK,2014-05-05,605,605,590,595,631300
BISI.JK,2014-05-06,595,625,595,625,4140500
BJBR.JK,2014-04-28,1005,1010,975,985,19402100
BJBR.JK,2014-04-29,985,1005,985,990,10956900
BJBR.JK,2014-04-30,990,1000,960,965,19949800
BJBR.JK,2014-05-02,970,970,945,945,14622000
BJBR.JK,2014-05-05,950,955,925,930,8594200
BJBR.JK,2014-05-06,950,950,910,915,10102700
BJTM.JK,2014-04-28,485,498,481,481,94474496
BJTM.JK,2014-04-29,450,455,433,442,36295500
BJTM.JK,2014-04-30,441,445,434,434,16798100
BJTM.JK,2014-05-02,435,436,422,422,20245300
BJTM.JK,2014-05-05,422,422,415,416,15483700
BJTM.JK,2014-05-06,416,419,406,407,15966300
BKDP.JK,2014-04-28,69,69,66,66,240600
BKDP.JK,2014-04-29,69,69,66,66,240600
BKDP.JK,2014-04-30,67,67,67,67,500
BKDP.JK,2014-05-02,67,67,67,67,500
BKDP.JK,2014-05-05,66,67,66,67,160200
BKDP.JK,2014-05-06,67,67,66,66,400
BKSW.JK,2014-04-28,409,409,409,409,100
BKSW.JK,2014-04-29,409,409,409,409,100
BKSW.JK,2014-05-02,409,409,409,409,100
BKSW.JK,2014-05-05,409,409,409,409,100
BKSL.JK,2014-04-28,175,176,170,170,48429700
BKSL.JK,2014-04-29,171,173,170,172,44956700
BKSL.JK,2014-04-30,173,174,171,172,40371300
BKSL.JK,2014-05-02,172,174,171,171,38394600
BKSL.JK,2014-05-05,171,173,170,170,32592100
BKSL.JK,2014-05-06,170,172,166,166,34743400
BMAS.JK,2014-04-28,286,310,285,310,2200
BMAS.JK,2014-04-29,286,310,285,310,2200
BMAS.JK,2014-04-30,315,319,315,319,28000
BMAS.JK,2014-05-02,315,319,315,319,28000
BMAS.JK,2014-05-05,290,315,290,290,500
BMAS.JK,2014-05-06,290,290,290,290,2500
BMRI.JK,2014-04-28,10000,10000,9725,9750,29021100
BMRI.JK,2014-04-29,9900,9900,9725,9775,10013300
BMRI.JK,2014-04-30,9800,9850,9775,9825,23310600
BMRI.JK,2014-05-02,9900,9975,9850,9875,21564300
BMRI.JK,2014-05-05,9875,9950,9775,9850,14003600
BMRI.JK,2014-05-06,9900,9900,9825,9875,5447900
BMSR.JK,2014-04-28,170,170,170,170,10000
BMSR.JK,2014-04-29,170,170,170,170,10000
BMSR.JK,2014-05-02,170,170,170,170,10000
BMSR.JK,2014-05-05,170,170,170,170,10000
BNBA.JK,2014-04-28,179,179,179,179,100
BNBA.JK,2014-04-29,179,179,179,179,100
BNBA.JK,2014-05-02,179,179,179,179,100
BNBA.JK,2014-05-05,179,179,179,179,100
BMTR.JK,2014-04-28,2250,2255,2155,2175,12585600
BMTR.JK,2014-04-29,2160,2200,2145,2165,10203100
BMTR.JK,2014-04-30,2195,2205,2175,2190,18475300
BMTR.JK,2014-05-02,2200,2215,2175,2200,22648200
BMTR.JK,2014-05-05,2200,2245,2200,2200,27115100
BMTR.JK,2014-05-06,2205,2225,2170,2195,17608100
BNGA.JK,2014-04-28,1030,1030,1015,1025,61300
BNGA.JK,2014-04-29,1020,1025,1020,1020,110500
BNGA.JK,2014-04-30,1020,1020,1005,1020,220300
BNGA.JK,2014-05-02,1020,1025,1020,1020,39000
BNGA.JK,2014-05-05,1020,1025,1000,1020,178300
BNGA.JK,2014-05-06,1020,1020,1015,1020,3600
BNBR.JK,2014-04-28,50,50,50,50,20500
BNBR.JK,2014-04-29,50,50,50,50,20500
BNBR.JK,2014-04-30,50,50,50,50,1830800
BNBR.JK,2014-05-02,50,50,50,50,700
BNBR.JK,2014-05-05,50,50,50,50,700
BNBR.JK,2014-05-06,50,50,50,50,252600
BNLI.JK,2014-04-28,1330,1370,1305,1320,91800
BNLI.JK,2014-04-29,1350,1350,1330,1330,31000
BNLI.JK,2014-04-30,1340,1340,1340,1340,1000
BNLI.JK,2014-05-02,1370,1380,1335,1360,31400
BNLI.JK,2014-05-05,1355,1355,1320,1350,12100
BNLI.JK,2014-05-06,1320,1345,1315,1315,93000
BNII.JK,2014-04-28,310,310,305,305,627000
BNII.JK,2014-04-29,306,310,305,305,534000
BNII.JK,2014-04-30,305,306,302,305,364500
BNII.JK,2014-05-02,305,305,304,304,59300
BNII.JK,2014-05-05,304,304,300,302,513100
BNII.JK,2014-05-06,304,310,303,305,635300
BORN.JK,2014-04-28,111,112,108,110,2899100
BORN.JK,2014-04-29,108,111,107,109,3502400
BORN.JK,2014-04-30,109,115,108,113,5556200
BORN.JK,2014-05-02,113,116,108,110,5274300
BORN.JK,2014-05-05,110,112,108,110,1536700
BORN.JK,2014-05-06,106,111,106,109,908900
BPFI.JK,2014-04-28,420,420,420,420,4300
BPFI.JK,2014-04-29,420,420,420,420,4300
BPFI.JK,2014-05-02,420,420,420,420,4300
BPFI.JK,2014-05-05,420,420,420,420,4300
BPFI.JK,2014-05-06,435,440,435,440,31700
BRAM.JK,2014-04-28,2150,2150,2150,2150,1600
BRAM.JK,2014-04-29,2150,2150,2150,2150,1600
BRAM.JK,2014-05-02,2150,2150,2150,2150,1600
BRAM.JK,2014-05-05,2150,2150,2150,2150,1600
BRAM.JK,2014-05-06,2150,2150,2100,2150,1900
BRAU.JK,2014-04-28,124,126,121,122,4862800
BRAU.JK,2014-04-29,121,123,119,121,9772000
BRAU.JK,2014-04-30,122,126,120,123,9737300
BRAU.JK,2014-05-02,123,127,119,119,10241100
BRAU.JK,2014-05-05,120,122,115,116,7583100
BRAU.JK,2014-05-06,117,118,114,115,4966100
BRMS.JK,2014-04-28,216,217,198,212,9606000
BRMS.JK,2014-04-29,212,220,197,217,13857600
BRMS.JK,2014-04-30,217,218,213,218,7931900
BRMS.JK,2014-05-02,218,218,211,212,2584500
BRMS.JK,2014-05-05,212,216,205,216,21350000
BRMS.JK,2014-05-06,216,217,212,216,43419800
BRNA.JK,2014-04-28,475,485,470,485,9900
BRNA.JK,2014-04-29,480,480,479,479,12800
BRNA.JK,2014-04-30,480,485,480,480,112700
BRNA.JK,2014-05-02,490,535,490,510,742400
BRNA.JK,2014-05-05,520,560,520,560,876000
BRNA.JK,2014-05-06,560,615,560,615,1698400
BRPT.JK,2014-04-28,315,319,311,311,322900
BRPT.JK,2014-04-29,313,318,310,318,69800
BRPT.JK,2014-04-30,312,315,311,315,59200
BRPT.JK,2014-05-02,313,317,313,313,94500
BRPT.JK,2014-05-05,315,315,306,315,10600
BRPT.JK,2014-05-06,307,313,305,313,74500
BSIM.JK,2014-04-28,268,274,268,274,90200
BSIM.JK,2014-04-29,273,273,273,273,1300
BSIM.JK,2014-04-30,273,275,270,274,234400
BSIM.JK,2014-05-02,269,274,269,274,113900
BSIM.JK,2014-05-05,270,270,270,270,136500
BSIM.JK,2014-05-06,270,273,270,270,106700
BSSR.JK,2014-04-28,1940,1940,1505,1550,2500
BSSR.JK,2014-04-29,1940,1940,1505,1550,2500
BSSR.JK,2014-05-02,1940,1940,1505,1550,2500
BSSR.JK,2014-05-05,1940,1940,1505,1550,2500
BSSR.JK,2014-05-06,1890,1890,1890,1890,100
BSDE.JK,2014-04-28,1630,1630,1550,1550,16154000
BSDE.JK,2014-04-29,1550,1570,1550,1570,7087500
BSDE.JK,2014-04-30,1580,1590,1560,1560,15997600
BSDE.JK,2014-05-02,1550,1570,1530,1540,10356000
BSDE.JK,2014-05-05,1560,1560,1535,1540,6269900
BSDE.JK,2014-05-06,1550,1550,1520,1525,6247600
BSWD.JK,2014-04-28,3000,3000,3000,3000,100
BSWD.JK,2014-04-29,3000,3000,3000,3000,100
BSWD.JK,2014-05-02,3000,3000,3000,3000,100
BSWD.JK,2014-05-05,3000,3000,3000,3000,100
BTEL.JK,2014-04-28,50,50,50,50,100
BTEL.JK,2014-04-29,50,50,50,50,100
BTEL.JK,2014-04-30,50,50,50,50,400
BTEL.JK,2014-05-02,50,50,50,50,10200
BTEL.JK,2014-05-05,50,50,50,50,38300
BTEL.JK,2014-05-06,50,50,50,50,100300
BTEK.JK,2014-04-28,1315,1315,1300,1315,77300
BTEK.JK,2014-04-29,1315,1315,1300,1300,3289300
BTEK.JK,2014-04-30,1300,1305,1300,1305,3832100
BTEK.JK,2014-05-02,1305,1305,1305,1305,2761700
BTEK.JK,2014-05-05,1305,1305,1260,1260,216200
BTEK.JK,2014-05-06,1260,1270,1245,1270,38500
BTPN.JK,2014-04-28,4120,4125,4045,4055,251100
BTPN.JK,2014-04-29,4100,4100,4050,4055,32500
BTPN.JK,2014-04-30,4100,4100,4050,4075,72600
BTPN.JK,2014-05-02,4100,4250,4080,4160,563400
BTPN.JK,2014-05-05,4165,4200,4165,4170,464800
BTPN.JK,2014-05-06,4180,4195,4150,4155,234800
BTON.JK,2014-04-28,615,645,610,615,32800
BTON.JK,2014-04-29,615,620,615,620,22500
BTON.JK,2014-04-30,615,645,615,645,3100
BTON.JK,2014-05-02,615,615,600,605,181700
BTON.JK,2014-05-05,620,620,620,620,100
BTON.JK,2014-05-06,600,605,595,595,51500
BULL-W.JK,2014-04-28,1,1,1,1,5400
BULL-W.JK,2014-04-29,1,1,1,1,5400
BULL-W.JK,2014-05-02,1,1,1,1,200
BULL-W.JK,2014-05-05,1,1,1,1,200
BUDI.JK,2014-04-28,106,112,103,106,1427700
BUDI.JK,2014-04-29,107,111,107,111,838200
BUDI.JK,2014-04-30,110,115,110,115,2034700
BUDI.JK,2014-05-02,118,119,113,117,556300
BUDI.JK,2014-05-05,115,119,115,115,545400
BUDI.JK,2014-05-06,115,116,113,115,939700
BULL.JK,2014-04-28,50,50,50,50,100
BULL.JK,2014-04-29,50,50,50,50,1042000
BULL.JK,2014-05-02,50,50,50,50,1042000
BULL.JK,2014-05-05,50,50,50,50,100
BUMI.JK,2014-04-28,204,204,196,196,85456200
BUMI.JK,2014-04-29,200,200,190,195,61259100
BUMI.JK,2014-04-30,195,204,194,204,85941000
BUMI.JK,2014-05-02,206,210,200,200,73484896
BUMI.JK,2014-05-05,196,202,196,198,31809000
BUMI.JK,2014-05-06,196,202,196,196,19547200
BUVA.JK,2014-04-28,620,620,610,610,31400
BUVA.JK,2014-04-29,610,610,610,610,10000
BUVA.JK,2014-04-30,610,610,610,610,15200
BUVA.JK,2014-05-02,610,610,610,610,10000
BUVA.JK,2014-05-05,610,610,610,610,10000
BUVA.JK,2014-05-06,605,605,600,600,11000
BVIC-W3.JK,2014-04-28,40,41,39,39,400700
BVIC-W3.JK,2014-04-29,41,41,39,39,50100
BVIC-W3.JK,2014-04-30,37,39,35,35,1097200
BVIC-W3.JK,2014-05-02,40,40,40,40,100
BVIC-W3.JK,2014-05-05,40,40,40,40,100
BWPT.JK,2014-04-28,1360,1385,1360,1380,27210900
BWPT.JK,2014-04-29,1370,1405,1370,1400,39972400
BWPT.JK,2014-04-30,1405,1410,1395,1405,25956300
BWPT.JK,2014-05-02,1415,1415,1365,1400,17722900
BWPT.JK,2014-05-05,1385,1400,1370,1385,20380100
BWPT.JK,2014-05-06,1375,1395,1375,1385,11499000
BVIC.JK,2014-04-28,132,132,129,129,1498200
BVIC.JK,2014-04-29,130,130,129,129,685000
BVIC.JK,2014-04-30,129,130,127,129,269700
BVIC.JK,2014-05-02,128,129,127,129,2937900
BVIC.JK,2014-05-05,127,127,126,127,2604100
BVIC.JK,2014-05-06,126,126,124,125,1141800
BYAN.JK,2014-04-28,8075,8075,7950,7950,39100
BYAN.JK,2014-04-29,8000,8000,8000,8000,800
BYAN.JK,2014-04-30,8000,8000,8000,8000,9800
BYAN.JK,2014-05-02,8000,8000,8000,8000,1000
BYAN.JK,2014-05-05,8000,8000,8000,8000,1000
BYAN.JK,2014-05-06,8000,8000,7975,7975,1100
CANI.JK,2014-04-28,259,259,259,259,3600
CANI.JK,2014-04-29,259,259,259,259,3600
CANI.JK,2014-05-02,259,259,259,259,200
CANI.JK,2014-05-05,259,259,259,259,200
CASS.JK,2014-04-28,950,950,945,945,16100
CASS.JK,2014-04-29,950,950,945,945,16100
CASS.JK,2014-04-30,945,945,945,945,10000
CASS.JK,2014-05-02,980,980,945,950,1157700
CASS.JK,2014-05-05,955,955,930,930,950200
CASS.JK,2014-05-06,950,950,935,950,37700
CENT.JK,2014-04-28,191,195,191,194,358100
CENT.JK,2014-04-29,194,194,194,194,21000
CENT.JK,2014-04-30,194,197,191,197,311500
CENT.JK,2014-05-02,196,196,195,195,21700
CENT.JK,2014-05-05,191,191,191,191,25000
CENT.JK,2014-05-06,191,191,191,191,20000
CFIN-W.JK,2014-04-28,16,16,15,16,347900
CFIN-W.JK,2014-04-29,16,16,14,16,1068700
CFIN-W.JK,2014-04-30,15,18,14,17,5506700
CFIN-W.JK,2014-05-02,16,17,15,17,239100
CFIN-W.JK,2014-05-05,15,16,14,15,907800
CFIN-W.JK,2014-05-06,15,16,13,14,2300000
CEKA.JK,2014-04-28,1510,1510,1510,1510,2900
CEKA.JK,2014-04-29,1550,1555,1550,1555,600
CEKA.JK,2014-04-30,1610,1610,1590,1600,700
CEKA.JK,2014-05-02,1585,1610,1585,1590,24300
CEKA.JK,2014-05-05,1650,1985,1650,1930,484100
CEKA.JK,2014-05-06,2000,2190,1910,1970,713600
CFIN.JK,2014-04-28,403,403,401,402,111700
CFIN.JK,2014-04-29,402,405,402,405,109200
CFIN.JK,2014-04-30,405,425,405,405,1527200
CFIN.JK,2014-05-02,405,412,405,405,197700
CFIN.JK,2014-05-05,406,411,405,405,99900
CFIN.JK,2014-05-06,405,409,402,405,119800
CKRA.JK,2014-04-28,200,200,200,200,13000
CKRA.JK,2014-04-29,190,190,190,190,2500
CKRA.JK,2014-04-30,200,201,200,200,28400
CKRA.JK,2014-05-02,190,190,190,190,400
CKRA.JK,2014-05-05,190,190,190,190,400
CKRA.JK,2014-05-06,181,182,180,182,126000
CLPI.JK,2014-04-28,565,575,565,565,210800
CLPI.JK,2014-04-29,565,565,565,565,48700
CLPI.JK,2014-04-30,565,645,555,635,2977800
CLPI.JK,2014-05-02,635,650,620,635,658000
CLPI.JK,2014-05-05,645,650,630,650,446700
CLPI.JK,2014-05-06,650,710,650,690,1225300
CMNP.JK,2014-04-28,3420,3500,3370,3500,39300
CMNP.JK,2014-04-29,3415,3490,3415,3470,2000
CMNP.JK,2014-04-30,3475,3475,3425,3465,5900
CMNP.JK,2014-05-02,3400,3400,3400,3400,100
CMNP.JK,2014-05-05,3405,3455,3405,3450,53800
CMNP.JK,2014-05-06,3450,3500,3450,3470,134400
CNKO.JK,2014-04-28,236,240,227,240,12665800
CNKO.JK,2014-04-29,238,240,231,232,4939400
CNKO.JK,2014-04-30,233,235,226,227,1770400
CNKO.JK,2014-05-02,230,230,221,223,9522300
CNKO.JK,2014-05-05,225,228,209,210,28715100
CNKO.JK,2014-05-06,210,214,192,198,42249000
CMPP.JK,2014-04-28,455,455,455,455,1000
CMPP.JK,2014-04-29,460,460,455,455,1300
CMPP.JK,2014-04-30,469,490,469,490,400
CMPP.JK,2014-05-02,470,470,470,470,500
CMPP.JK,2014-05-05,460,460,451,451,4500
CMPP.JK,2014-05-06,470,470,470,470,800
CNTX.JK,2014-04-28,8000,8500,8000,8500,200
CNTX.JK,2014-04-29,8000,8500,8000,8500,200
CNTX.JK,2014-05-02,8000,8500,8000,8500,200
CNTX.JK,2014-05-05,9000,9000,9000,9000,100
COWL.JK,2014-04-28,595,600,585,590,17988900
COWL.JK,2014-04-29,590,595,585,585,17315100
COWL.JK,2014-04-30,585,595,580,585,17742600
COWL.JK,2014-05-02,585,590,575,580,20545200
COWL.JK,2014-05-05,575,585,575,575,19189300
COWL.JK,2014-05-06,575,580,565,570,18846600
CPGT.JK,2014-04-28,166,169,154,156,9313000
CPGT.JK,2014-04-29,150,159,138,155,2479100
CPGT.JK,2014-04-30,155,157,149,150,3520000
CPGT.JK,2014-05-02,150,151,124,125,53584200
CPGT.JK,2014-05-05,120,129,113,119,50573300
CPGT.JK,2014-05-06,120,128,114,120,23901900
CPRO.JK,2014-04-28,50,50,50,50,400
CPRO.JK,2014-04-29,50,50,50,50,100
CPRO.JK,2014-04-30,50,50,50,50,100
CPRO.JK,2014-05-02,50,50,50,50,4600
CPRO.JK,2014-05-05,50,50,50,50,100
CPIN.JK,2014-04-28,3950,3950,3850,3850,9859900
CPIN.JK,2014-04-29,3855,3865,3815,3830,5864200
CPIN.JK,2014-04-30,3830,3855,3770,3770,11549400
CPIN.JK,2014-05-02,3750,3750,3690,3700,5195100
CPIN.JK,2014-05-05,3705,3765,3705,3735,5255700
CPIN.JK,2014-05-06,3765,3955,3750,3950,14921800
CSAP.JK,2014-04-28,262,263,255,261,82800
CSAP.JK,2014-04-29,263,263,251,260,503200
CSAP.JK,2014-04-30,265,265,260,264,280400
CSAP.JK,2014-05-02,265,269,250,254,708900
CSAP.JK,2014-05-05,253,258,248,250,1302000
CSAP.JK,2014-05-06,245,255,245,250,86400
CTBN.JK,2014-04-28,4600,4600,4600,4600,100
CTBN.JK,2014-04-29,4600,4600,4600,4600,100
CTBN.JK,2014-05-02,4600,4600,4600,4600,100
CTBN.JK,2014-05-05,4600,4600,4600,4600,100
CTRA.JK,2014-04-28,1070,1070,1020,1040,21319200
CTRA.JK,2014-04-29,1045,1045,1025,1035,5795300
CTRA.JK,2014-04-30,1045,1045,1010,1015,15964400
CTRA.JK,2014-05-02,1020,1030,1005,1015,9587900
CTRA.JK,2014-05-05,1020,1035,1010,1010,5309400
CTRA.JK,2014-05-06,1010,1020,985,990,9945100
CTRP.JK,2014-04-28,770,775,750,750,5354000
CTRP.JK,2014-04-29,750,760,745,755,3071900
CTRP.JK,2014-04-30,760,765,720,725,14913700
CTRP.JK,2014-05-02,735,735,700,700,10345100
CTRP.JK,2014-05-05,680,700,675,690,10149100
CTRP.JK,2014-05-06,705,705,690,695,3660500
CTRS.JK,2014-04-28,2250,2250,2175,2195,856500
CTRS.JK,2014-04-29,2200,2240,2200,2225,280600
CTRS.JK,2014-04-30,2225,2295,2220,2275,2767300
CTRS.JK,2014-05-02,2300,2375,2280,2360,2212500
CTRS.JK,2014-05-05,2375,2420,2330,2330,2329400
CTRS.JK,2014-05-06,2370,2385,2330,2335,100500
CTTH.JK,2014-04-28,71,76,71,75,560500
CTTH.JK,2014-04-29,71,76,71,75,560500
CTTH.JK,2014-04-30,72,72,72,72,40000
CTTH.JK,2014-05-02,75,75,75,75,264500
CTTH.JK,2014-05-05,71,74,71,74,14100
DART.JK,2014-04-28,570,595,570,595,9100
DART.JK,2014-04-29,570,595,570,595,9100
DART.JK,2014-04-30,610,610,565,565,570100
DART.JK,2014-05-02,560,595,550,595,150100
DART.JK,2014-05-05,560,595,550,595,150100
DART.JK,2014-05-06,550,620,550,610,1500
DEWA.JK,2014-04-28,50,50,50,50,100
DEWA.JK,2014-04-29,50,50,50,50,300
DEWA.JK,2014-05-02,50,50,50,50,600
DEWA.JK,2014-05-05,50,50,50,50,600
DEWA.JK,2014-05-06,50,50,50,50,300
DGIK.JK,2014-04-28,152,152,147,151,642400
DGIK.JK,2014-04-29,151,152,147,152,260600
DGIK.JK,2014-04-30,151,153,146,153,1356400
DGIK.JK,2014-05-02,150,150,147,148,697200
DGIK.JK,2014-05-05,149,149,142,147,625700
DGIK.JK,2014-05-06,143,145,142,143,93300
DILD.JK,2014-04-28,465,465,452,452,34934400
DILD.JK,2014-04-29,454,454,442,448,10070400
DILD.JK,2014-04-30,450,459,447,454,8733300
DILD.JK,2014-05-02,462,463,452,453,10398300
DILD.JK,2014-05-05,451,451,447,449,3225100
DILD.JK,2014-05-06,448,450,447,448,2523300
DNET.JK,2014-04-28,760,760,730,735,235500
DNET.JK,2014-04-29,735,740,735,740,38900
DNET.JK,2014-04-30,745,755,715,755,634800
DNET.JK,2014-05-02,750,750,730,740,170400
DNET.JK,2014-05-05,740,740,735,735,21800
DNET.JK,2014-05-06,750,750,710,750,848800
DLTA.JK,2014-04-28,361500,361500,361500,361500,1300
DLTA.JK,2014-04-29,361500,361500,361500,361500,1300
DLTA.JK,2014-05-02,361500,361500,361500,361500,1300
DLTA.JK,2014-05-05,361500,361500,361500,361500,1300
DLTA.JK,2014-05-06,361500,361500,361500,361500,800
DOID.JK,2014-04-28,163,173,159,169,66511500
DOID.JK,2014-04-29,170,189,169,184,114289296
DOID.JK,2014-04-30,205,205,184,185,92982304
DOID.JK,2014-05-02,188,188,166,169,105827696
DOID.JK,2014-05-05,169,172,158,161,27282400
DOID.JK,2014-05-06,160,176,160,169,68708600
DSFI.JK,2014-04-28,54,55,53,54,275100
DSFI.JK,2014-04-29,54,54,53,53,25900
DSFI.JK,2014-04-30,53,56,53,54,506800
DSFI.JK,2014-05-02,53,55,52,53,653700
DSFI.JK,2014-05-05,53,54,53,53,445100
DSFI.JK,2014-05-06,53,53,53,53,4100
DPNS.JK,2014-04-28,414,414,405,405,2500
DPNS.JK,2014-04-29,407,407,405,405,19600
DPNS.JK,2014-04-30,409,411,406,410,33600
DPNS.JK,2014-05-02,410,413,400,411,598800
DPNS.JK,2014-05-05,411,411,411,411,2900
DSNG.JK,2014-04-28,3055,3055,3045,3050,16100
DSNG.JK,2014-04-29,3050,3060,3050,3060,32400
DSNG.JK,2014-04-30,3050,3060,3050,3060,22800
DSNG.JK,2014-05-02,3060,3125,3060,3080,162300
DSNG.JK,2014-05-05,3065,3150,3065,3145,129500
DSNG.JK,2014-05-06,3170,3200,3100,3145,184700
DSSA.JK,2014-04-28,12900,12900,12900,12900,300
DSSA.JK,2014-04-29,12900,12900,12900,12900,300
DSSA.JK,2014-05-02,12900,12900,12900,12900,300
DSSA.JK,2014-05-05,12900,12900,12900,12900,300
DUTI.JK,2014-04-28,4600,4600,4300,4375,53700
DUTI.JK,2014-04-29,4600,4600,4300,4375,53700
DUTI.JK,2014-04-30,4300,4475,4300,4475,3400
DUTI.JK,2014-05-02,4300,4475,4300,4475,3400
DUTI.JK,2014-05-05,4300,4475,4300,4475,3400
DVLA.JK,2014-04-28,2350,2350,2220,2290,52800
DVLA.JK,2014-04-29,2210,2220,2050,2100,71400
DVLA.JK,2014-04-30,2080,2080,2050,2050,93200
DVLA.JK,2014-05-02,2035,2095,2030,2060,22500
DVLA.JK,2014-05-05,2100,2100,2035,2075,26000
DVLA.JK,2014-05-06,2040,2120,2025,2025,46000
DYAN.JK,2014-04-28,237,237,232,236,1244600
DYAN.JK,2014-04-29,236,236,234,235,1206900
DYAN.JK,2014-04-30,235,240,232,240,1661700
DYAN.JK,2014-05-02,240,240,235,235,827000
DYAN.JK,2014-05-05,235,236,234,234,1005800
DYAN.JK,2014-05-06,235,236,234,235,929300
ECII.JK,2014-04-28,2250,2250,2215,2250,91500
ECII.JK,2014-04-29,2250,2300,2230,2300,61900
ECII.JK,2014-04-30,2330,2335,2300,2300,107000
ECII.JK,2014-05-02,2250,2300,2230,2245,1464200
ECII.JK,2014-05-05,2235,2300,2200,2290,27200
ECII.JK,2014-05-06,2290,2300,2290,2300,70500
ELSA.JK,2014-04-28,496,515,495,505,44900300
ELSA.JK,2014-04-29,505,515,498,500,28268400
ELSA.JK,2014-04-30,505,515,500,510,17868500
ELSA.JK,2014-05-02,510,510,500,500,13975700
ELSA.JK,2014-05-05,500,520,500,505,42241900
ELSA.JK,2014-05-06,505,510,482,494,31364200
EKAD.JK,2014-04-28,430,431,423,427,240600
EKAD.JK,2014-04-29,428,429,424,427,75800
EKAD.JK,2014-04-30,424,429,424,425,854700
EKAD.JK,2014-05-02,423,432,421,429,654100
EKAD.JK,2014-05-05,429,429,423,427,561700
EKAD.JK,2014-05-06,422,427,422,425,110100
ELTY.JK,2014-04-28,50,50,50,50,9900
ELTY.JK,2014-04-29,50,50,50,50,9900
ELTY.JK,2014-05-02,50,50,50,50,100
ELTY.JK,2014-05-05,50,50,50,50,11200
ELTY.JK,2014-05-06,50,50,50,50,1100
EMDE.JK,2014-04-28,111,111,110,110,210200
EMDE.JK,2014-04-29,111,116,111,111,450100
EMDE.JK,2014-04-30,117,120,112,118,560200
EMDE.JK,2014-05-02,112,128,112,124,2104500
EMDE.JK,2014-05-05,123,128,120,124,501800
EMDE.JK,2014-05-06,122,126,122,125,224000
EMTK.JK,2014-04-28,6800,6800,6800,6800,100
EMTK.JK,2014-04-29,6800,6800,6800,6800,100
EMTK.JK,2014-05-02,6800,6800,6800,6800,100
EMTK.JK,2014-05-05,6800,6925,6750,6750,100900
ENRG.JK,2014-04-28,92,92,90,90,53652400
ENRG.JK,2014-04-29,87,94,87,92,102125696
ENRG.JK,2014-04-30,92,96,92,94,133528600
ENRG.JK,2014-05-02,94,97,92,93,151721104
ENRG.JK,2014-05-05,93,94,91,92,53377200
ENRG.JK,2014-05-06,93,94,91,91,45632000
EPMT.JK,2014-04-28,3675,3675,3675,3675,200
EPMT.JK,2014-04-29,3675,3675,3675,3675,200
EPMT.JK,2014-05-02,3600,3600,3600,3600,100
EPMT.JK,2014-05-05,3600,3600,3600,3600,100
ERAA.JK,2014-04-28,1245,1250,1200,1210,18756800
ERAA.JK,2014-04-29,1215,1225,1200,1215,3874000
ERAA.JK,2014-04-30,1220,1225,1190,1200,8675300
ERAA.JK,2014-05-02,1205,1205,1165,1180,9273600
ERAA.JK,2014-05-05,1185,1215,1165,1205,7524900
ERAA.JK,2014-05-06,1205,1245,1205,1245,16898500
ESSA.JK,2014-04-28,1750,1750,1700,1745,68800
ESSA.JK,2014-04-29,1750,1750,1700,1745,68800
ESSA.JK,2014-04-30,1755,1755,1705,1710,167400
ESSA.JK,2014-05-02,1720,1720,1700,1700,70800
ESSA.JK,2014-05-05,1700,1730,1700,1700,117100
ESSA.JK,2014-05-06,1730,1745,1730,1745,600
ERTX.JK,2014-04-28,240,240,240,240,200
ERTX.JK,2014-04-29,240,240,240,240,200
ERTX.JK,2014-05-02,255,255,250,250,200
ERTX.JK,2014-05-05,264,310,264,300,4300
ERTX.JK,2014-05-06,300,319,300,310,300
ESTI.JK,2014-04-28,220,220,220,220,8700
ESTI.JK,2014-04-29,220,220,220,220,8700
ESTI.JK,2014-05-02,220,220,220,220,8700
ESTI.JK,2014-05-05,219,219,219,219,100
ETWA.JK,2014-04-28,350,350,310,330,46500
ETWA.JK,2014-04-29,349,349,349,349,100
ETWA.JK,2014-04-30,315,330,315,330,1600
ETWA.JK,2014-05-02,330,330,300,327,74000
ETWA.JK,2014-05-05,304,305,295,304,19000
ETWA.JK,2014-05-06,305,305,304,305,20700
EXCL.JK,2014-04-28,5000,5000,4905,4925,1512000
EXCL.JK,2014-04-29,4840,4875,4805,4830,1396500
EXCL.JK,2014-04-30,4950,5175,4900,5175,4231300
EXCL.JK,2014-05-02,5025,5175,5025,5075,1202600
EXCL.JK,2014-05-05,5075,5150,5025,5025,504500
EXCL.JK,2014-05-06,5025,5025,4900,4930,604400
FASW.JK,2014-04-28,1705,1705,1685,1700,139800
FASW.JK,2014-04-29,1695,1700,1695,1695,105900
FASW.JK,2014-04-30,1700,1705,1695,1695,152200
FASW.JK,2014-05-02,1700,1700,1695,1695,124000
FASW.JK,2014-05-05,1700,1705,1700,1700,155000
FASW.JK,2014-05-06,1700,1700,1695,1695,143500
FAST.JK,2014-04-28,2400,2400,2250,2370,19200
FAST.JK,2014-04-29,2330,2350,2330,2350,200
FAST.JK,2014-04-30,2250,2345,2200,2345,19700
FAST.JK,2014-05-02,2250,2350,2250,2300,900
FAST.JK,2014-05-05,2225,2325,2225,2315,1700
FAST.JK,2014-05-06,2225,2325,2205,2205,1100
FISH.JK,2014-04-28,1960,1960,1960,1960,200
FISH.JK,2014-04-29,1960,1960,1960,1960,200
FISH.JK,2014-05-02,1855,1855,1855,1855,100
FISH.JK,2014-05-05,1960,1960,1960,1960,100
FISH.JK,2014-05-06,1965,1980,1965,1980,1200
FMII.JK,2014-04-28,450,450,440,440,838400
FMII.JK,2014-04-29,440,440,440,440,910000
FMII.JK,2014-04-30,443,443,443,443,940000
FMII.JK,2014-05-02,440,443,440,443,820000
FMII.JK,2014-05-05,442,442,442,442,790000
FMII.JK,2014-05-06,439,439,439,439,700000
FORU.JK,2014-04-28,500,620,500,620,7736100
FORU.JK,2014-04-29,625,690,530,590,1730500
FORU.JK,2014-04-30,610,650,600,620,1492800
FORU.JK,2014-05-02,650,650,610,615,1666100
FORU.JK,2014-05-05,635,745,630,680,3106500
FORU.JK,2014-05-06,700,780,690,760,3423400
FREN-W.JK,2014-04-28,29,40,29,29,9200
FREN-W.JK,2014-04-29,30,30,30,30,500
FREN-W.JK,2014-04-30,28,40,28,28,10000
FREN-W.JK,2014-05-02,28,36,28,36,1600
FREN-W.JK,2014-05-05,30,36,30,36,800
FREN-W.JK,2014-05-06,27,33,27,33,1900
FPNI.JK,2014-04-28,99,99,96,96,38100
FPNI.JK,2014-04-29,99,99,96,96,38100
FPNI.JK,2014-05-02,98,101,98,101,300
FPNI.JK,2014-05-05,98,99,98,99,700
FPNI.JK,2014-05-06,99,99,99,99,22500
FREN.JK,2014-04-28,63,63,61,63,4117700
FREN.JK,2014-04-29,63,64,61,62,18203200
FREN.JK,2014-04-30,62,62,60,60,4535200
FREN.JK,2014-05-02,60,62,59,60,4958500
FREN.JK,2014-05-05,61,62,60,61,2480600
FREN.JK,2014-05-06,61,62,59,61,2612400
GAMA-W.JK,2014-04-28,20,20,20,20,500
GAMA-W.JK,2014-04-29,20,20,20,20,500
GAMA-W.JK,2014-05-02,20,20,20,20,500
GAMA-W.JK,2014-05-05,20,20,20,20,500
GAMA.JK,2014-04-28,53,54,51,51,8442600
GAMA.JK,2014-04-29,51,54,51,53,18164500
GAMA.JK,2014-04-30,56,56,51,53,8403800
GAMA.JK,2014-05-02,51,53,51,52,7605600
GAMA.JK,2014-05-05,52,53,51,51,7907900
GAMA.JK,2014-05-06,52,52,50,52,11619400
GDST.JK,2014-04-28,89,93,89,93,22000
GDST.JK,2014-04-29,92,93,92,92,57800
GDST.JK,2014-04-30,90,93,90,93,5700
GDST.JK,2014-05-02,90,93,86,93,15200
GDST.JK,2014-05-05,92,93,91,93,22100
GDST.JK,2014-05-06,90,90,90,90,2200
GDYR.JK,2014-04-28,18500,18500,18500,18500,300
GDYR.JK,2014-04-29,18500,18500,18500,18500,300
GDYR.JK,2014-05-02,18500,18500,18500,18500,300
GDYR.JK,2014-05-05,18500,18500,18500,18500,300
GEMA.JK,2014-04-28,380,380,371,371,217700
GEMA.JK,2014-04-29,375,375,375,375,2200
GEMA.JK,2014-04-30,380,384,380,380,9300
GEMA.JK,2014-05-02,372,388,360,388,28000
GEMA.JK,2014-05-05,395,395,395,395,100
GEMA.JK,2014-05-06,386,397,386,395,5600
GEMS.JK,2014-04-28,1545,1545,1545,1545,1000
GEMS.JK,2014-04-29,1550,1550,1545,1545,5200
GEMS.JK,2014-04-30,1530,1530,1530,1530,100
GEMS.JK,2014-05-02,1430,1530,1430,1530,8800
GEMS.JK,2014-05-05,1430,1530,1430,1530,8800
GGRM.JK,2014-04-28,54550,55050,53700,55050,1352900
GGRM.JK,2014-04-29,54700,55775,54500,55725,872300
GGRM.JK,2014-04-30,55775,57125,55750,56500,3107400
GGRM.JK,2014-05-02,57500,57600,56775,57300,1904300
GGRM.JK,2014-05-05,57700,57925,57600,57800,1255100
GGRM.JK,2014-05-06,57300,57575,55250,55850,1488400
GIAA.JK,2014-04-28,459,460,456,457,3475100
GIAA.JK,2014-04-29,458,458,457,457,1314900
GIAA.JK,2014-04-30,460,462,459,461,612900
GIAA.JK,2014-05-02,460,460,458,458,1819700
GIAA.JK,2014-05-05,460,461,459,460,960900
GIAA.JK,2014-05-06,460,460,458,460,2576000
GLOB.JK,2014-04-28,1130,1165,1130,1165,6300
GLOB.JK,2014-04-29,1130,1180,1130,1180,1100
GLOB.JK,2014-04-30,1145,1145,1145,1145,200
GLOB.JK,2014-05-02,1145,1145,1145,1145,200
GLOB.JK,2014-05-05,1130,1145,1130,1145,4100
GLOB.JK,2014-05-06,1175,1175,1175,1175,100
GJTL.JK,2014-04-28,1900,1915,1875,1880,3487900
GJTL.JK,2014-04-29,1880,1880,1870,1875,1837000
GJTL.JK,2014-04-30,1880,1915,1850,1915,6432700
GJTL.JK,2014-05-02,1915,1935,1850,1850,8192100
GJTL.JK,2014-05-05,1870,1870,1780,1785,11081600
GJTL.JK,2014-05-06,1795,1810,1780,1795,2983900
GMTD.JK,2014-04-28,6300,6750,6100,6350,2600
GMTD.JK,2014-04-29,6300,6750,6100,6350,2600
GMTD.JK,2014-04-30,6025,6200,6000,6200,1700
GMTD.JK,2014-05-02,6950,7400,6950,7400,9100
GMTD.JK,2014-05-05,7500,8025,7500,7650,6700
GMTD.JK,2014-05-06,7750,7750,7600,7600,11200
GOLD.JK,2014-04-28,340,340,340,340,1300
GOLD.JK,2014-04-29,340,340,340,340,1300
GOLD.JK,2014-04-30,320,320,320,320,100
GOLD.JK,2014-05-02,320,320,320,320,100
GOLD.JK,2014-05-05,320,320,320,320,100
GPRA.JK,2014-04-28,146,146,135,140,306900
GPRA.JK,2014-04-29,137,143,137,140,139100
GPRA.JK,2014-04-30,141,142,137,142,13000
GPRA.JK,2014-05-02,142,144,135,141,25300
GPRA.JK,2014-05-05,144,144,128,132,1178500
GPRA.JK,2014-05-06,130,133,125,131,496900
GREN.JK,2014-04-28,109,113,109,113,37700
GREN.JK,2014-04-29,109,109,109,109,11800
GREN.JK,2014-04-30,110,113,108,112,82700
GREN.JK,2014-05-02,110,112,110,112,22600
GREN.JK,2014-05-05,113,113,113,113,100
GTBO.JK,2014-04-28,545,550,496,496,4366100
GTBO.JK,2014-04-29,496,505,487,496,773500
GTBO.JK,2014-04-30,499,535,498,498,4204200
GTBO.JK,2014-05-02,499,499,481,482,2094200
GTBO.JK,2014-05-05,488,488,444,450,2081100
GTBO.JK,2014-05-06,450,471,445,453,1289800
GSMF.JK,2014-04-28,109,115,92,92,16100
GSMF.JK,2014-04-29,109,115,92,92,16100
GSMF.JK,2014-04-30,93,93,93,93,100
GSMF.JK,2014-05-02,93,93,92,92,17300
GSMF.JK,2014-05-05,93,93,92,92,17300
GWSA.JK,2014-04-28,175,175,171,175,716900
GWSA.JK,2014-04-29,175,179,174,177,241600
GWSA.JK,2014-04-30,182,189,180,186,2272400
GWSA.JK,2014-05-02,186,192,183,185,1057700
GWSA.JK,2014-05-05,178,191,178,189,32500
GWSA.JK,2014-05-06,189,189,180,185,54500
GZCO.JK,2014-04-28,108,109,106,109,340400
GZCO.JK,2014-04-29,107,110,107,110,372100
GZCO.JK,2014-04-30,111,111,107,107,441900
GZCO.JK,2014-05-02,107,108,105,105,961900
GZCO.JK,2014-05-05,105,105,103,105,1783500
GZCO.JK,2014-05-06,103,104,102,103,105600
HADE.JK,2014-04-28,50,50,50,50,100
HADE.JK,2014-04-29,50,50,50,50,100
HADE.JK,2014-05-02,50,50,50,50,100
HADE.JK,2014-05-05,50,50,50,50,100
HDFA.JK,2014-04-29,245,245,245,245,200
HDFA.JK,2014-05-02,245,245,245,245,200
HDFA.JK,2014-05-05,245,245,245,245,200
HDTX.JK,2014-04-28,370,370,277,320,4800
HDTX.JK,2014-04-29,319,320,319,320,300
HDTX.JK,2014-05-02,319,320,319,320,300
HDTX.JK,2014-05-05,319,320,319,320,300
HERO.JK,2014-04-28,2720,2720,2500,2510,65700
HERO.JK,2014-04-29,2600,2600,2600,2600,14700
HERO.JK,2014-04-30,2600,2610,2580,2610,59800
HERO.JK,2014-05-02,2610,2610,2550,2560,7600
HERO.JK,2014-05-05,2560,2560,2500,2525,64100
HERO.JK,2014-05-06,2550,2575,2495,2510,1045900
HEXA.JK,2014-04-28,3750,3820,3750,3770,156100
HEXA.JK,2014-04-29,3770,3815,3770,3805,513800
HEXA.JK,2014-04-30,3810,3815,3780,3800,742100
HEXA.JK,2014-05-02,3800,3870,3770,3860,119700
HEXA.JK,2014-05-05,3860,3860,3770,3825,105000
HEXA.JK,2014-05-06,3825,3850,3790,3850,72700
HMSP.JK,2014-04-28,69000,69000,69000,69000,300
HMSP.JK,2014-04-29,68750,68750,68600,68600,500
HMSP.JK,2014-04-30,68650,69900,68000,69900,9500
HMSP.JK,2014-05-02,70700,74000,70700,74000,300
HMSP.JK,2014-05-05,73950,73950,73950,73950,400
HMSP.JK,2014-05-06,73900,73925,69900,69900,3200
HOME.JK,2014-04-28,411,411,411,411,1200000
HOME.JK,2014-04-29,411,411,411,411,1200000
HOME.JK,2014-04-30,417,417,417,417,5000
HOME.JK,2014-05-02,417,417,409,409,1195000
HOME.JK,2014-05-05,417,417,409,409,1195000
HOME.JK,2014-05-06,408,408,407,407,11500
HOTL-W.JK,2014-04-28,21,22,21,22,57100
HOTL-W.JK,2014-04-29,21,21,21,21,50200
HOTL-W.JK,2014-04-30,23,23,23,23,100
HOTL-W.JK,2014-05-02,23,23,23,23,100
HOTL-W.JK,2014-05-05,23,23,23,23,100
HOTL.JK,2014-04-28,163,165,163,165,9411500
HOTL.JK,2014-04-29,165,165,164,164,5303700
HOTL.JK,2014-04-30,165,166,164,165,6609600
HOTL.JK,2014-05-02,165,166,164,165,6609600
HOTL.JK,2014-05-05,165,166,164,165,6609600
HRUM.JK,2014-04-28,2400,2415,2355,2355,9809000
HRUM.JK,2014-04-29,2355,2385,2325,2370,5285700
HRUM.JK,2014-04-30,2375,2405,2350,2360,9634600
HRUM.JK,2014-05-02,2360,2370,2275,2275,4358800
HRUM.JK,2014-05-05,2275,2280,2235,2235,5678500
HRUM.JK,2014-05-06,2235,2275,2235,2235,3716000
IATA.JK,2014-04-28,88,88,83,83,5609600
IATA.JK,2014-04-29,83,86,83,84,3627100
IATA.JK,2014-04-30,86,87,84,84,1996200
IATA.JK,2014-05-02,85,87,83,85,4528900
IATA.JK,2014-05-05,85,90,85,86,15911500
IATA.JK,2014-05-06,87,89,85,86,5176000
IBST.JK,2014-04-28,5900,6000,5700,5700,8700
IBST.JK,2014-04-29,5700,5700,5475,5475,200
IBST.JK,2014-04-30,5300,5300,5300,5300,100
IBST.JK,2014-05-02,5200,5200,5200,5200,600
IBST.JK,2014-05-05,5200,5200,5200,5200,26000
IBST.JK,2014-05-06,5200,5200,5200,5200,7500
ICBP.JK,2014-04-28,10000,10025,9925,10000,6705600
ICBP.JK,2014-04-29,9950,10050,9950,10000,3552600
ICBP.JK,2014-04-30,10100,10100,9950,10000,2363700
ICBP.JK,2014-05-02,10000,10000,9950,9975,816300
ICBP.JK,2014-05-05,9925,10000,9925,9975,1327300
ICBP.JK,2014-05-06,9950,10000,9950,9975,3134700
ICON.JK,2014-04-28,313,318,312,315,1647000
ICON.JK,2014-04-29,315,316,315,316,529400
ICON.JK,2014-04-30,316,316,315,316,1092800
ICON.JK,2014-05-02,316,316,315,316,626200
ICON.JK,2014-05-05,316,316,315,316,486200
ICON.JK,2014-05-06,316,316,316,316,245200
IGAR.JK,2014-04-28,297,297,290,294,21400
IGAR.JK,2014-04-29,293,296,292,296,32600
IGAR.JK,2014-04-30,292,292,291,291,16000
IGAR.JK,2014-05-02,291,300,290,300,12600
IGAR.JK,2014-05-05,298,298,291,291,95100
IGAR.JK,2014-05-06,293,293,292,292,600
IIKP.JK,2014-04-28,2240,2240,2240,2240,100
IIKP.JK,2014-04-29,2240,2240,2240,2240,100
IIKP.JK,2014-05-02,2240,2240,2240,2240,100
IIKP.JK,2014-05-05,2240,2240,2240,2240,100
IKAI.JK,2014-04-28,100,104,100,104,11700
IKAI.JK,2014-04-29,101,103,101,103,26900
IKAI.JK,2014-04-30,105,105,100,101,111600
IKAI.JK,2014-05-02,102,102,101,101,42500
IKAI.JK,2014-05-05,102,103,102,103,53600
IKAI.JK,2014-05-06,104,104,100,100,282000
IMAS.JK,2014-04-28,4815,4820,4790,4790,138100
IMAS.JK,2014-04-29,4790,4790,4780,4780,39500
IMAS.JK,2014-04-30,4890,4950,4800,4950,159400
IMAS.JK,2014-05-02,4950,4950,4820,4820,9300
IMAS.JK,2014-05-05,4810,4810,4775,4775,24200
IMAS.JK,2014-05-06,4775,4785,4755,4775,115500
IMJS.JK,2014-04-28,715,720,690,720,692700
IMJS.JK,2014-04-29,705,720,700,710,494100
IMJS.JK,2014-04-30,710,735,710,730,1224000
IMJS.JK,2014-05-02,725,735,720,735,40200
IMJS.JK,2014-05-05,735,735,730,730,3000
IMJS.JK,2014-05-06,730,740,730,740,53200
INAF.JK,2014-04-28,188,189,185,185,568700
INAF.JK,2014-04-29,185,188,183,185,971500
INAF.JK,2014-04-30,187,187,183,185,326000
INAF.JK,2014-05-02,187,190,184,184,1503100
INAF.JK,2014-05-05,184,187,180,183,994600
INAF.JK,2014-05-06,183,183,180,180,968000
INAI.JK,2014-04-28,287,287,271,271,4800
INAI.JK,2014-04-29,271,280,271,272,453700
INAI.JK,2014-05-02,270,270,268,268,12600
INAI.JK,2014-05-05,266,266,266,266,1000
INCI.JK,2014-04-28,259,260,246,248,33600
INCI.JK,2014-04-29,259,259,259,259,100
INCI.JK,2014-04-30,260,260,240,242,152800
INCI.JK,2014-05-02,241,241,230,234,335300
INCI.JK,2014-05-05,241,241,230,234,335300
INCI.JK,2014-05-06,225,225,222,225,200400
INCO.JK,2014-04-28,3675,3720,3605,3635,11613200
INCO.JK,2014-04-29,3630,3645,3540,3615,9094800
INCO.JK,2014-04-30,3610,3690,3550,3550,10779600
INCO.JK,2014-05-02,3555,3595,3430,3450,14027400
INCO.JK,2014-05-05,3450,3600,3440,3600,14729700
INCO.JK,2014-05-06,3640,3700,3620,3675,16937100
INDF.JK,2014-04-28,7125,7200,7000,7000,16204400
INDF.JK,2014-04-29,7000,7050,6900,7000,9071800
INDF.JK,2014-04-30,7100,7175,7025,7050,15409100
INDF.JK,2014-05-02,7100,7150,7025,7050,4726700
INDF.JK,2014-05-05,7100,7125,7025,7025,4341800
INDF.JK,2014-05-06,7050,7100,7025,7025,3317300
INDR.JK,2014-04-28,800,800,760,760,1700
INDR.JK,2014-04-29,800,800,795,795,3000
INDR.JK,2014-05-02,800,800,795,795,3000
INDR.JK,2014-05-05,820,820,785,785,5800
INDX.JK,2014-04-28,152,158,152,158,31200
INDX.JK,2014-04-29,160,185,156,170,1332000
INDX.JK,2014-04-30,164,176,158,170,349600
INDX.JK,2014-05-02,163,168,157,158,224500
INDX.JK,2014-05-05,157,165,155,156,37300
INDX.JK,2014-05-06,159,173,155,170,495100
INDS.JK,2014-04-28,2670,2680,2600,2680,92700
INDS.JK,2014-04-29,2640,2640,2625,2625,500
INDS.JK,2014-04-30,2700,2725,2680,2725,36000
INDS.JK,2014-05-02,2750,2750,2700,2700,23000
INDS.JK,2014-05-05,2700,2705,2695,2695,6900
INDS.JK,2014-05-06,2695,2750,2695,2700,65100
INDY.JK,2014-04-28,630,640,610,620,5413600
INDY.JK,2014-04-29,625,625,605,615,5389200
INDY.JK,2014-04-30,615,630,610,620,5919400
INDY.JK,2014-05-02,610,630,600,605,4238200
INDY.JK,2014-05-05,605,615,605,610,2960200
INDY.JK,2014-05-06,605,625,605,625,5422000
INKP.JK,2014-04-28,1330,1385,1325,1385,4720300
INKP.JK,2014-04-29,1405,1415,1350,1350,2807600
INKP.JK,2014-04-30,1370,1370,1345,1350,409900
INKP.JK,2014-05-02,1365,1365,1250,1255,7201600
INKP.JK,2014-05-05,1250,1260,1240,1250,1859700
INKP.JK,2014-05-06,1255,1265,1240,1240,846900
INPP.JK,2014-04-28,146,146,145,145,7600
INPP.JK,2014-04-29,146,146,145,145,7600
INPP.JK,2014-05-02,146,146,145,145,7600
INPP.JK,2014-05-05,146,146,145,145,7600
INPC.JK,2014-04-28,90,91,89,89,906900
INPC.JK,2014-04-29,89,89,88,89,210800
INPC.JK,2014-04-30,88,88,85,87,2052900
INPC.JK,2014-05-02,86,88,86,88,611900
INPC.JK,2014-05-05,89,90,88,89,1649800
INPC.JK,2014-05-06,89,90,88,88,52200
INRU.JK,2014-04-28,1000,1000,1000,1000,48000
INRU.JK,2014-04-29,1000,1000,1000,1000,48000
INRU.JK,2014-05-02,1000,1000,1000,1000,48000
INRU.JK,2014-05-05,1000,1000,1000,1000,48000
INTA.JK,2014-04-28,314,314,307,308,1498500
INTA.JK,2014-04-29,307,315,307,311,5242400
INTA.JK,2014-04-30,312,318,311,311,5178000
INTA.JK,2014-05-02,313,317,312,314,4694900
INTA.JK,2014-05-05,314,317,312,313,2522800
INTA.JK,2014-05-06,314,317,309,309,4623900
INTP.JK,2014-04-28,22800,22800,22250,22275,2763800
INTP.JK,2014-04-29,22300,22550,21675,21825,3462800
INTP.JK,2014-04-30,22000,22150,21825,21950,5385000
INTP.JK,2014-05-02,21900,21925,21375,21450,5211300
INTP.JK,2014-05-05,21450,21550,21175,21375,2416300
INTP.JK,2014-05-06,21400,21750,21375,21450,2083400
INTD.JK,2014-04-30,380,380,380,380,500
INTD.JK,2014-05-02,380,380,380,380,500
INTD.JK,2014-05-05,380,380,380,380,500
INVS-W.JK,2014-04-28,1075,1075,1075,1075,1300
INVS-W.JK,2014-04-29,1075,1075,1075,1075,1300
INVS-W.JK,2014-05-02,1075,1075,1075,1075,1300
INVS-W.JK,2014-05-05,1075,1075,1075,1075,1300
INVS.JK,2014-04-28,1400,1490,1380,1425,7485600
INVS.JK,2014-04-29,1450,1470,1420,1420,8791200
INVS.JK,2014-04-30,1440,1470,1420,1420,9883400
INVS.JK,2014-05-02,1430,1430,1410,1410,10213000
INVS.JK,2014-05-05,1415,1430,1395,1400,6683700
INVS.JK,2014-05-06,1405,1420,1390,1390,6787400
IPOL.JK,2014-04-28,100,100,98,98,2447500
IPOL.JK,2014-04-29,99,100,99,99,2103000
IPOL.JK,2014-04-30,99,99,98,98,1959200
IPOL.JK,2014-05-02,98,99,98,99,1107600
IPOL.JK,2014-05-05,99,99,98,99,2340600
IPOL.JK,2014-05-06,98,99,98,99,454300
ISSP.JK,2014-04-28,173,173,170,170,3849100
ISSP.JK,2014-04-29,170,173,169,172,27332800
ISSP.JK,2014-04-30,175,183,174,178,29934400
ISSP.JK,2014-05-02,178,181,170,170,13561700
ISSP.JK,2014-05-05,171,172,168,169,26382400
ISSP.JK,2014-05-06,169,170,167,167,5267300
ISAT.JK,2014-04-28,3900,3935,3890,3890,588500
ISAT.JK,2014-04-29,3890,3925,3890,3915,210300
ISAT.JK,2014-04-30,3920,3950,3900,3910,322800
ISAT.JK,2014-05-02,3930,3940,3910,3925,137300
ISAT.JK,2014-05-05,3920,4035,3900,4000,1624100
ISAT.JK,2014-05-06,4000,4020,3995,3995,884500
ITMG.JK,2014-04-28,26100,26225,25675,25725,1226400
ITMG.JK,2014-04-29,24875,25050,24850,24925,597600
ITMG.JK,2014-04-30,24800,25475,24800,25475,2052900
ITMG.JK,2014-05-02,25100,25450,24875,25000,678300
ITMG.JK,2014-05-05,25000,25325,24900,25075,424600
ITMG.JK,2014-05-06,25000,25350,24900,25175,567000
JAWA.JK,2014-04-28,350,352,342,352,249400
JAWA.JK,2014-04-29,354,356,353,355,104600
JAWA.JK,2014-04-30,355,364,354,361,327300
JAWA.JK,2014-05-02,350,362,350,361,17700
JAWA.JK,2014-05-05,348,361,348,361,33600
JAWA.JK,2014-05-06,351,362,351,361,54500
JECC.JK,2014-04-28,2705,2995,2565,2795,95900
JECC.JK,2014-04-29,2705,2995,2565,2795,95900
JECC.JK,2014-05-02,2705,2995,2565,2795,95900
JECC.JK,2014-05-05,2790,2790,2790,2790,1900
JECC.JK,2014-05-06,2790,2800,2790,2800,30000
JKON.JK,2014-04-28,645,645,610,645,921900
JKON.JK,2014-04-29,630,630,615,630,102300
JKON.JK,2014-04-30,640,640,620,640,334100
JKON.JK,2014-05-02,620,625,620,620,27700
JKON.JK,2014-05-05,615,620,615,620,4500
JKON.JK,2014-05-06,635,640,615,640,145100
JIHD.JK,2014-04-28,1620,1620,1590,1590,300
JIHD.JK,2014-04-29,1620,1620,1590,1590,300
JIHD.JK,2014-04-30,1530,1585,1530,1580,20500
JIHD.JK,2014-05-02,1500,1505,1455,1460,80100
JIHD.JK,2014-05-05,1465,1490,1465,1490,1900
JIHD.JK,2014-05-06,1500,1585,1500,1585,2000
JKSW.JK,2014-04-28,72,72,61,63,28700
JKSW.JK,2014-04-29,60,71,60,63,30700
JKSW.JK,2014-04-30,69,69,63,63,5100
JKSW.JK,2014-05-02,69,69,63,63,5100
JKSW.JK,2014-05-05,72,72,69,69,200
JKSW.JK,2014-05-06,61,67,57,66,26500
JPFA.JK,2014-04-28,1320,1320,1260,1270,5715600
JPFA.JK,2014-04-29,1270,1280,1240,1255,7763900
JPFA.JK,2014-04-30,1275,1310,1250,1265,8309800
JPFA.JK,2014-05-02,1280,1290,1235,1235,6001200
JPFA.JK,2014-05-05,1240,1240,1215,1220,5435500
JPFA.JK,2014-05-06,1230,1305,1230,1300,12954200
JRPT.JK,2014-04-28,855,895,850,895,676800
JRPT.JK,2014-04-29,855,895,850,895,676800
JRPT.JK,2014-04-30,900,920,900,920,4099900
JRPT.JK,2014-05-02,920,930,920,930,416200
JRPT.JK,2014-05-05,930,930,850,930,338000
JRPT.JK,2014-05-06,930,930,930,930,301100
JPRS.JK,2014-04-28,261,261,260,260,58200
JPRS.JK,2014-04-29,260,262,259,260,73200
JPRS.JK,2014-04-30,261,262,259,259,156300
JPRS.JK,2014-05-02,259,259,258,258,116600
JPRS.JK,2014-05-05,261,261,258,258,12400
JPRS.JK,2014-05-06,260,260,257,257,44400
JSMR.JK,2014-04-28,6000,6050,5850,5850,4814900
JSMR.JK,2014-04-29,5925,5950,5825,5850,1932500
JSMR.JK,2014-04-30,5925,6025,5875,5900,8175800
JSMR.JK,2014-05-02,5900,5950,5850,5950,3661900
JSMR.JK,2014-05-05,5950,5975,5875,5875,4676600
JSMR.JK,2014-05-06,5900,5975,5875,5950,2683400
JTPE.JK,2014-04-28,297,297,296,296,49500
JTPE.JK,2014-04-29,296,299,295,299,822300
JTPE.JK,2014-04-30,296,302,296,298,1640600
JTPE.JK,2014-05-02,297,298,297,298,31900
JTPE.JK,2014-05-05,298,298,297,297,155800
JTPE.JK,2014-05-06,297,298,295,298,3475100
KAEF.JK,2014-04-28,900,900,885,890,661200
KAEF.JK,2014-04-29,895,900,885,890,620200
KAEF.JK,2014-04-30,890,915,885,915,2586900
KAEF.JK,2014-05-02,915,940,915,925,13024600
KAEF.JK,2014-05-05,925,935,910,910,2702100
KAEF.JK,2014-05-06,910,915,900,900,662200
KARW.JK,2014-04-28,137,138,130,135,9400
KARW.JK,2014-04-29,134,134,130,134,4100
KARW.JK,2014-04-30,138,138,131,134,33900
KARW.JK,2014-05-02,139,139,125,126,85300
KARW.JK,2014-05-05,141,141,126,130,56900
KARW.JK,2014-05-06,134,134,134,134,7600
KBLI.JK,2014-04-28,145,150,142,142,325100
KBLI.JK,2014-04-29,150,150,143,146,22800
KBLI.JK,2014-04-30,148,149,143,147,1166700
KBLI.JK,2014-05-02,147,147,142,144,77500
KBLI.JK,2014-05-05,148,148,140,144,777000
KBLI.JK,2014-05-06,149,149,137,137,402700
KBLV.JK,2014-04-28,1100,1140,815,950,37900
KBLV.JK,2014-04-29,1100,1140,815,950,37900
KBLV.JK,2014-05-02,1040,1100,1040,1060,3000
KBLV.JK,2014-05-05,1100,1100,1000,1100,61600
KBLV.JK,2014-05-06,1100,1100,1100,1100,62700
KBLM.JK,2014-04-28,148,153,148,153,4600
KBLM.JK,2014-04-29,148,153,148,153,4600
KBLM.JK,2014-05-02,152,153,152,153,3100
KBLM.JK,2014-05-05,152,152,152,152,2100
KBLM.JK,2014-05-06,153,153,153,153,600
KBRI.JK,2014-04-28,50,50,50,50,100
KBRI.JK,2014-04-29,50,50,50,50,12700
KBRI.JK,2014-05-02,50,50,50,50,100
KBRI.JK,2014-05-05,50,50,50,50,100
KBRI.JK,2014-05-06,50,50,50,50,100
KDSI.JK,2014-04-28,365,365,352,355,116700
KDSI.JK,2014-04-29,363,365,363,365,27600
KDSI.JK,2014-04-30,352,360,351,352,82900
KDSI.JK,2014-05-02,351,364,348,348,70800
KDSI.JK,2014-05-05,346,346,340,340,160400
KDSI.JK,2014-05-06,355,355,345,353,700
KIAS.JK,2014-04-28,140,140,135,135,175700
KIAS.JK,2014-04-29,142,142,142,142,100
KIAS.JK,2014-05-02,140,148,137,148,106000
KIAS.JK,2014-05-05,140,148,137,148,106000
KIAS.JK,2014-05-06,142,148,142,148,12400
KIJA.JK,2014-04-28,259,259,250,253,33485600
KIJA.JK,2014-04-29,253,257,250,255,22549600
KIJA.JK,2014-04-30,257,258,252,255,13976100
KIJA.JK,2014-05-02,260,272,259,266,111309104
KIJA.JK,2014-05-05,267,273,266,272,54595600
KIJA.JK,2014-05-06,274,276,259,266,79657104
KICI.JK,2014-04-28,278,289,278,280,14100
KICI.JK,2014-04-29,289,289,289,289,100
KICI.JK,2014-04-30,299,299,299,299,100
KICI.JK,2014-05-02,299,299,299,299,100
KICI.JK,2014-05-05,299,299,299,299,100
KICI.JK,2014-05-06,300,300,271,290,4400
KKGI.JK,2014-04-28,1795,1815,1760,1765,209500
KKGI.JK,2014-04-29,1760,1765,1740,1760,35200
KKGI.JK,2014-04-30,1750,1755,1735,1735,232800
KKGI.JK,2014-05-02,1730,1730,1690,1695,89200
KKGI.JK,2014-05-05,1750,1750,1690,1730,33400
KKGI.JK,2014-05-06,1730,1750,1715,1735,133900
KOBX.JK,2014-04-28,245,245,230,235,108000
KOBX.JK,2014-04-29,235,235,235,235,53500
KOBX.JK,2014-04-30,243,252,237,240,120500
KOBX.JK,2014-05-02,243,252,237,240,120500
KOBX.JK,2014-05-05,240,240,235,236,19900
KOBX.JK,2014-05-06,236,236,236,236,12600
KLBF.JK,2014-04-28,1550,1550,1520,1530,39235700
KLBF.JK,2014-04-29,1530,1535,1510,1525,27579300
KLBF.JK,2014-04-30,1530,1545,1510,1545,66244200
KLBF.JK,2014-05-02,1535,1580,1535,1560,75788704
KLBF.JK,2014-05-05,1570,1570,1550,1560,13780400
KLBF.JK,2014-05-06,1565,1565,1550,1555,27166700
KONI.JK,2014-04-28,250,250,250,250,50000
KONI.JK,2014-04-29,250,250,250,250,50000
KONI.JK,2014-05-02,250,250,250,250,600
KONI.JK,2014-05-05,250,250,250,250,600
KOIN.JK,2014-04-28,330,350,330,350,6500
KOIN.JK,2014-04-29,330,350,330,350,6500
KOIN.JK,2014-04-30,400,410,400,410,297400
KOIN.JK,2014-05-02,400,410,400,410,297400
KOIN.JK,2014-05-05,400,410,400,410,297400
KOIN.JK,2014-05-06,405,405,375,375,2700
KPIG.JK,2014-04-28,1250,1250,1225,1250,31900
KPIG.JK,2014-04-29,1250,1275,1245,1245,39000
KPIG.JK,2014-04-30,1265,1265,1250,1260,163200
KPIG.JK,2014-05-02,1260,1280,1250,1265,158300
KPIG.JK,2014-05-05,1265,1265,1245,1265,173700
KPIG.JK,2014-05-06,1245,1245,1225,1225,10400
KRAS.JK,2014-04-28,500,500,497,499,1097500
KRAS.JK,2014-04-29,499,500,497,498,338400
KRAS.JK,2014-04-30,497,499,496,498,936500
KRAS.JK,2014-05-02,495,495,475,487,4404500
KRAS.JK,2014-05-05,487,490,481,486,1613400
KRAS.JK,2014-05-06,486,490,485,486,457600
KREN-W.JK,2014-04-28,180,180,180,180,20000
KREN-W.JK,2014-04-29,186,186,185,185,40500
KREN-W.JK,2014-04-30,185,185,180,180,60000
KREN-W.JK,2014-05-02,200,202,189,202,644500
KREN-W.JK,2014-05-05,202,202,202,202,500
KREN.JK,2014-04-28,403,404,402,402,2154700
KREN.JK,2014-04-29,403,403,403,403,3181300
KREN.JK,2014-04-30,404,404,404,404,1749700
KREN.JK,2014-05-02,405,405,404,404,2687900
KREN.JK,2014-05-05,404,404,404,404,2540900
KREN.JK,2014-05-06,405,405,404,404,1930100
LAPD.JK,2014-04-28,68,69,65,69,1616900
LAPD.JK,2014-04-29,68,69,67,67,568200
LAPD.JK,2014-04-30,77,94,76,92,6718200
LAPD.JK,2014-05-02,93,104,88,91,2392400
LAPD.JK,2014-05-05,91,95,85,91,875100
LAPD.JK,2014-05-06,93,94,87,92,1037100
LAMI.JK,2014-04-28,270,276,260,269,74400
LAMI.JK,2014-04-29,275,276,230,241,3552500
LAMI.JK,2014-04-30,235,265,235,263,727000
LAMI.JK,2014-05-02,263,284,240,240,8793200
LAMI.JK,2014-05-05,260,260,246,254,38200
LAMI.JK,2014-05-06,256,256,236,246,156500
LCGP.JK,2014-04-28,425,425,418,418,46592600
LCGP.JK,2014-04-29,417,427,400,423,152307504
LCGP.JK,2014-04-30,424,429,424,426,90128200
LCGP.JK,2014-05-02,426,431,426,430,50734600
LCGP.JK,2014-05-05,430,432,427,427,51480100
LCGP.JK,2014-05-06,426,432,426,427,52823300
LEAD.JK,2014-04-28,4000,4000,3900,3900,14800
LEAD.JK,2014-04-29,3995,4020,3995,4020,162500
LEAD.JK,2014-04-30,4005,4500,4005,4500,119200
LEAD.JK,2014-05-02,4105,4295,4105,4295,8700
LEAD.JK,2014-05-05,4295,4295,4250,4295,53600
LEAD.JK,2014-05-06,4300,4300,4250,4250,42100
LMAS.JK,2014-04-28,50,50,50,50,100
LMAS.JK,2014-04-29,50,50,50,50,100
LMAS.JK,2014-04-30,50,50,50,50,300
LMAS.JK,2014-05-02,50,50,50,50,50100
LMAS.JK,2014-05-05,50,50,50,50,100
LMAS.JK,2014-05-06,50,50,50,50,100
LION.JK,2014-04-28,12000,12500,12000,12500,1500
LION.JK,2014-04-29,12000,12500,12000,12500,1500
LION.JK,2014-05-02,12000,12500,12000,12500,1500
LION.JK,2014-05-05,12000,12500,12000,12500,1500
LMPI.JK,2014-04-28,207,219,206,216,1388000
LMPI.JK,2014-04-29,218,222,215,217,2395400
LMPI.JK,2014-04-30,220,240,205,210,14118700
LMPI.JK,2014-05-02,220,220,202,207,513700
LMPI.JK,2014-05-05,207,207,200,201,292900
LMPI.JK,2014-05-06,201,205,198,202,143600
LPCK.JK,2014-04-28,7800,7875,7500,7575,1549200
LPCK.JK,2014-04-29,7500,7700,7500,7625,845700
LPCK.JK,2014-04-30,7575,7725,7575,7625,801400
LPCK.JK,2014-05-02,7700,7875,7700,7850,2612500
LPCK.JK,2014-05-05,7900,7950,7750,7825,903000
LPCK.JK,2014-05-06,7750,7875,7725,7750,560900
LMSH.JK,2014-04-28,7500,7500,7500,7500,3000
LMSH.JK,2014-04-29,7500,7500,7500,7500,3000
LMSH.JK,2014-04-30,8000,8000,8000,8000,1500
LMSH.JK,2014-05-02,8000,8000,8000,8000,1500
LMSH.JK,2014-05-05,8000,8000,8000,8000,1500
LPGI.JK,2014-04-28,3510,3800,3510,3800,10400
LPGI.JK,2014-04-29,3800,4200,3700,4000,11400
LPGI.JK,2014-04-30,5000,5000,4500,4980,40100
LPGI.JK,2014-05-02,5000,5000,4500,4980,40100
LPGI.JK,2014-05-05,4980,5050,4850,5050,6200
LPKR.JK,2014-04-28,1085,1100,1055,1065,64459900
LPKR.JK,2014-04-29,1065,1075,1060,1065,29291400
LPKR.JK,2014-04-30,1070,1080,1055,1070,65179700
LPKR.JK,2014-05-02,1070,1080,1065,1070,44071900
LPKR.JK,2014-05-05,1070,1080,1055,1060,30348400
LPKR.JK,2014-05-06,1060,1065,1045,1050,31014700
LPIN.JK,2014-04-28,5200,5200,4725,4725,1200
LPIN.JK,2014-04-29,4995,5250,4780,4800,6000
LPIN.JK,2014-04-30,5250,5250,5000,5000,200
LPIN.JK,2014-05-02,5250,5250,5050,5250,1500
LPIN.JK,2014-05-05,4900,5250,4900,5100,10700
LPIN.JK,2014-05-06,5100,5100,5100,5100,200
LPLI.JK,2014-04-28,550,550,530,535,985900
LPLI.JK,2014-04-29,505,540,505,525,967300
LPLI.JK,2014-04-30,540,545,525,535,1621900
LPLI.JK,2014-05-02,520,570,520,545,2863900
LPLI.JK,2014-05-05,540,540,530,535,532000
LPLI.JK,2014-05-06,540,550,525,535,725200
LPPF.JK,2014-04-28,14850,14850,14300,14400,2693300
LPPF.JK,2014-04-29,14475,14900,14425,14725,2112400
LPPF.JK,2014-04-30,14700,15050,14700,15000,5830400
LPPF.JK,2014-05-02,15000,15175,14975,15000,2730400
LPPF.JK,2014-05-05,15000,15000,14875,14875,219900
LPPF.JK,2014-05-06,14875,15025,14875,15000,299500
LPPS.JK,2014-04-28,210,214,206,214,604500
LPPS.JK,2014-04-29,210,210,206,210,429400
LPPS.JK,2014-04-30,219,220,210,210,759700
LPPS.JK,2014-05-02,212,220,211,211,567500
LPPS.JK,2014-05-05,209,209,206,206,14900
LPPS.JK,2014-05-06,207,217,207,210,1286600
LTLS.JK,2014-04-28,755,755,750,755,451700
LTLS.JK,2014-04-29,755,770,750,765,725300
LTLS.JK,2014-04-30,770,775,770,775,471900
LTLS.JK,2014-05-02,780,820,775,810,1556500
LTLS.JK,2014-05-05,815,830,810,820,1037200
LTLS.JK,2014-05-06,820,845,795,810,585400
LSIP.JK,2014-04-28,2410,2445,2405,2425,38131500
LSIP.JK,2014-04-29,2425,2480,2415,2460,37228300
LSIP.JK,2014-04-30,2460,2480,2415,2450,38929800
LSIP.JK,2014-05-02,2425,2425,2340,2380,39337600
LSIP.JK,2014-05-05,2375,2420,2360,2410,13715600
LSIP.JK,2014-05-06,2410,2420,2350,2375,9748200
MAGP-W.JK,2014-04-28,14,15,13,15,98800
MAGP-W.JK,2014-04-29,15,15,14,15,18200
MAGP-W.JK,2014-04-30,15,15,14,15,10700
MAGP-W.JK,2014-05-02,13,15,13,15,150300
MAGP-W.JK,2014-05-05,15,16,13,15,3168900
MAGP-W.JK,2014-05-06,13,17,13,15,6359500
MAGP.JK,2014-04-28,74,76,72,73,208900
MAGP.JK,2014-04-29,74,75,73,75,55000
MAGP.JK,2014-04-30,75,77,73,76,185300
MAGP.JK,2014-05-02,75,76,74,76,43000
MAGP.JK,2014-05-05,77,80,71,75,3481300
MAGP.JK,2014-05-06,75,82,74,77,17061600
MAIN.JK,2014-04-28,3085,3085,2960,2975,4956600
MAIN.JK,2014-04-29,2985,3005,2965,2975,1480500
MAIN.JK,2014-04-30,3000,3030,2990,2990,1190600
MAIN.JK,2014-05-02,2980,2980,2870,2890,5624100
MAIN.JK,2014-05-05,2930,2930,2880,2885,3068500
MAIN.JK,2014-05-06,2885,3105,2885,3085,10564900
MAMI.JK,2014-04-28,50,50,50,50,100
MAMI.JK,2014-04-29,50,50,50,50,100
MAMI.JK,2014-05-02,50,50,50,50,100
MAMI.JK,2014-05-05,50,50,50,50,100
MASA.JK,2014-04-28,311,311,309,309,307400
MASA.JK,2014-04-29,310,313,310,313,150100
MASA.JK,2014-04-30,314,314,312,312,519300
MASA.JK,2014-05-02,314,314,314,314,10200
MASA.JK,2014-05-05,310,314,309,314,37800
MASA.JK,2014-05-06,309,314,309,314,15500
MAPI.JK,2014-04-28,6400,6400,6075,6075,3262500
MAPI.JK,2014-04-29,6100,6175,6100,6150,444800
MAPI.JK,2014-04-30,6200,6375,6175,6375,934400
MAPI.JK,2014-05-02,6375,6400,6125,6125,2966100
MAPI.JK,2014-05-05,6125,6200,5950,5975,3023900
MAPI.JK,2014-05-06,6000,6075,5900,5925,1668600
MAYA.JK,2014-04-28,1590,1600,1500,1570,22300
MAYA.JK,2014-04-29,1560,1560,1560,1560,7700
MAYA.JK,2014-04-30,1600,1610,1550,1550,38400
MAYA.JK,2014-05-02,1550,1600,1510,1510,17600
MAYA.JK,2014-05-05,1510,1540,1500,1510,5100
MAYA.JK,2014-05-06,1490,1500,1490,1500,15600
MBSS.JK,2014-04-28,1020,1020,1000,1010,522100
MBSS.JK,2014-04-29,1015,1040,1000,1015,1680500
MBSS.JK,2014-04-30,1045,1045,1010,1010,581700
MBSS.JK,2014-05-02,1010,1020,1010,1010,597900
MBSS.JK,2014-05-05,1015,1020,1015,1015,806800
MBSS.JK,2014-05-06,1015,1065,1015,1045,1189800
MCOR-W.JK,2014-04-28,16,16,15,15,292800
MCOR-W.JK,2014-04-29,16,16,15,16,958200
MCOR-W.JK,2014-04-30,15,16,15,15,195900
MCOR-W.JK,2014-05-02,15,16,15,15,373000
MCOR-W.JK,2014-05-05,15,16,14,15,767400
MCOR-W.JK,2014-05-06,14,16,14,15,663800
MBTO.JK,2014-04-28,294,294,282,282,9900
MBTO.JK,2014-04-29,299,299,277,279,712300
MBTO.JK,2014-04-30,295,297,276,289,24700
MBTO.JK,2014-05-02,280,280,276,276,604100
MBTO.JK,2014-05-05,272,272,272,272,1500
MBTO.JK,2014-05-06,292,298,280,280,1300
MCOR.JK,2014-04-28,151,151,150,150,54700
MCOR.JK,2014-04-29,150,155,148,150,2504100
MCOR.JK,2014-04-30,155,155,151,154,10100
MCOR.JK,2014-05-02,150,160,150,158,317300
MCOR.JK,2014-05-05,160,165,157,157,293700
MCOR.JK,2014-05-06,150,165,150,150,101800
MDLN.JK,2014-04-28,444,445,439,441,18442400
MDLN.JK,2014-04-29,441,441,431,435,43532900
MDLN.JK,2014-04-30,435,444,434,439,21071600
MDLN.JK,2014-05-02,439,440,436,438,17012800
MDLN.JK,2014-05-05,438,440,437,438,31285800
MDLN.JK,2014-05-06,439,444,437,438,28470600
MEDC.JK,2014-04-28,2600,2625,2550,2620,295100
MEDC.JK,2014-04-29,2620,2675,2600,2655,563900
MEDC.JK,2014-04-30,2700,2750,2680,2750,4340900
MEDC.JK,2014-05-02,2750,2770,2735,2750,645300
MEDC.JK,2014-05-05,2750,2765,2725,2760,2413900
MEDC.JK,2014-05-06,2760,2850,2760,2850,2975700
MDRN.JK,2014-04-28,640,715,640,700,3871300
MDRN.JK,2014-04-29,700,715,680,690,121100
MDRN.JK,2014-04-30,680,680,660,665,164700
MDRN.JK,2014-05-02,650,650,620,630,437600
MDRN.JK,2014-05-05,615,630,615,630,314100
MDRN.JK,2014-05-06,620,620,610,615,905600
MEGA.JK,2014-04-28,1910,1950,1910,1950,5200
MEGA.JK,2014-04-29,1970,1970,1970,1970,500
MEGA.JK,2014-04-30,2000,2000,2000,2000,500
MEGA.JK,2014-05-02,2000,2000,2000,2000,500
MEGA.JK,2014-05-05,1965,1965,1965,1965,200
MEGA.JK,2014-05-06,1965,1965,1965,1965,1000
MERK.JK,2014-04-28,200000,200000,200000,200000,2000
MERK.JK,2014-04-29,200000,200000,200000,200000,2000
MERK.JK,2014-05-02,199900,199950,199900,199950,2500
MERK.JK,2014-05-05,199900,199950,199900,199950,2500
MERK.JK,2014-05-06,181000,181000,181000,181000,100
META.JK,2014-04-28,239,240,235,238,87653000
META.JK,2014-04-29,239,239,233,235,76917504
META.JK,2014-04-30,234,238,233,235,82431504
META.JK,2014-05-02,237,237,221,230,73294200
META.JK,2014-05-05,234,234,222,232,86881504
META.JK,2014-05-06,230,233,230,232,94102304
MFIN.JK,2014-04-28,730,745,715,745,19100
MFIN.JK,2014-04-29,740,745,740,740,26500
MFIN.JK,2014-04-30,740,740,740,740,10100
MFIN.JK,2014-05-02,745,745,730,740,16200
MFIN.JK,2014-05-05,730,760,730,755,198600
MFIN.JK,2014-05-06,760,775,760,770,119800
MICE.JK,2014-04-28,425,449,420,429,1198900
MICE.JK,2014-04-29,430,439,429,437,1726700
MICE.JK,2014-04-30,440,450,439,440,136700
MICE.JK,2014-05-02,440,448,434,440,348000
MICE.JK,2014-05-05,434,450,434,439,853800
MICE.JK,2014-05-06,435,441,435,439,938100
MFMI.JK,2014-04-28,160,180,160,180,2400
MFMI.JK,2014-04-29,160,180,160,180,2400
MFMI.JK,2014-05-02,180,180,180,180,100
MFMI.JK,2014-05-05,180,180,179,179,1200
MFMI.JK,2014-05-06,170,177,170,177,1100
MIDI.JK,2014-04-28,550,550,525,530,19100
MIDI.JK,2014-04-29,545,545,545,545,4400
MIDI.JK,2014-04-30,555,575,525,525,22900
MIDI.JK,2014-05-02,500,530,500,520,41000
MIDI.JK,2014-05-05,575,575,520,520,13000
MIDI.JK,2014-05-06,515,530,515,530,76700
MITI.JK,2014-04-28,54,54,52,52,1218700
MITI.JK,2014-04-29,52,53,51,52,634800
MITI.JK,2014-04-30,52,53,51,51,895400
MITI.JK,2014-05-02,51,53,51,52,770300
MITI.JK,2014-05-05,56,57,52,54,3713200
MITI.JK,2014-05-06,55,56,54,55,977000
MIRA.JK,2014-04-28,51,52,51,52,260500
MIRA.JK,2014-04-29,52,53,51,52,1575300
MIRA.JK,2014-04-30,52,52,51,51,477900
MIRA.JK,2014-05-02,52,52,50,51,215100
MIRA.JK,2014-05-05,51,52,50,51,240400
MIRA.JK,2014-05-06,51,51,50,50,7040000
MKPI.JK,2014-04-28,14825,14825,14775,14775,34400
MKPI.JK,2014-04-29,14800,14800,14800,14800,21600
MKPI.JK,2014-04-30,14800,14800,14800,14800,304000
MKPI.JK,2014-05-02,14800,14800,14800,14800,304000
MKPI.JK,2014-05-05,14825,14825,14825,14825,65300
MLBI.JK,2014-04-28,1100000,1100000,1100000,1100000,300
MLBI.JK,2014-04-29,1100000,1100000,1100000,1100000,300
MLBI.JK,2014-04-30,1075000,1130000,1075000,1130000,400
MLBI.JK,2014-05-02,1129000,1129000,1127000,1127000,400
MLBI.JK,2014-05-05,1090000,1090000,1090000,1090000,100
MLBI.JK,2014-05-06,1080000,1080000,1080000,1080000,200
MLIA.JK,2014-04-28,505,520,452,480,3900
MLIA.JK,2014-04-29,480,480,480,480,10200
MLIA.JK,2014-04-30,500,550,500,550,96200
MLIA.JK,2014-05-02,555,555,555,555,186300
MLIA.JK,2014-05-05,540,540,540,540,1600
MLIA.JK,2014-05-06,540,540,530,530,15700
MLPT.JK,2014-04-28,1010,1010,990,1000,21400
MLPT.JK,2014-04-29,1010,1010,990,1000,21400
MLPT.JK,2014-04-30,995,1000,995,1000,7400
MLPT.JK,2014-05-02,1000,1000,1000,1000,212500
MLPT.JK,2014-05-05,995,1000,980,1000,66800
MLPT.JK,2014-05-06,995,1000,980,1000,127000
MLPL.JK,2014-04-28,640,640,620,630,21591600
MLPL.JK,2014-04-29,630,640,625,630,4310200
MLPL.JK,2014-04-30,640,675,630,670,57391900
MLPL.JK,2014-05-02,670,675,650,660,26896600
MLPL.JK,2014-05-05,660,665,630,640,17300300
MLPL.JK,2014-05-06,640,660,635,650,19144200
MNCN.JK,2014-04-28,2825,2825,2625,2650,16941800
MNCN.JK,2014-04-29,2650,2715,2650,2695,11667300
MNCN.JK,2014-04-30,2715,2750,2710,2715,6772900
MNCN.JK,2014-05-02,2740,2745,2705,2715,4370500
MNCN.JK,2014-05-05,2720,2745,2710,2725,7160500
MNCN.JK,2014-05-06,2725,2725,2635,2685,9258200
MPMX.JK,2014-04-28,1140,1140,1105,1110,1276100
MPMX.JK,2014-04-29,1100,1170,1100,1155,3040400
MPMX.JK,2014-04-30,1150,1185,1150,1185,2932900
MPMX.JK,2014-05-02,1180,1240,1180,1225,7911600
MPMX.JK,2014-05-05,1225,1245,1210,1240,2315900
MPMX.JK,2014-05-06,1230,1235,1220,1220,877700
MRAT.JK,2014-04-28,450,453,450,450,173800
MRAT.JK,2014-04-29,450,450,447,450,36400
MRAT.JK,2014-04-30,450,450,448,449,84500
MRAT.JK,2014-05-02,450,450,448,449,84500
MRAT.JK,2014-05-05,450,450,450,450,9200
MRAT.JK,2014-05-06,446,446,443,443,95800
MPPA.JK,2014-04-28,2800,2800,2760,2765,9327500
MPPA.JK,2014-04-29,2795,2795,2750,2760,29175600
MPPA.JK,2014-04-30,2795,2800,2760,2770,40356000
MPPA.JK,2014-05-02,2770,2785,2750,2755,7245400
MPPA.JK,2014-05-05,2760,2760,2725,2755,3407400
MPPA.JK,2014-05-06,2745,2745,2560,2595,2988400
MSKY.JK,2014-04-28,2190,2190,2000,2115,562400
MSKY.JK,2014-04-29,2115,2130,2080,2080,182100
MSKY.JK,2014-04-30,2115,2235,2115,2230,275900
MSKY.JK,2014-05-02,2130,2250,2130,2250,68500
MSKY.JK,2014-05-05,2200,2275,2185,2275,137400
MSKY.JK,2014-05-06,2275,2275,2200,2200,15700
MREI.JK,2014-04-28,2730,2730,2730,2730,21300
MREI.JK,2014-04-29,2730,2730,2730,2730,21300
MREI.JK,2014-05-02,2730,2730,2730,2730,21300
MREI.JK,2014-05-05,2730,2730,2730,2730,21300
MREI.JK,2014-05-06,2750,2750,2750,2750,500
MTFN.JK,2014-04-28,101,102,100,101,3591400
MTFN.JK,2014-04-29,101,102,101,102,1987100
MTFN.JK,2014-04-30,102,124,101,121,87728896
MTFN.JK,2014-05-02,121,126,118,119,42035700
MTFN.JK,2014-05-05,116,120,109,110,19978600
MTFN.JK,2014-05-06,105,115,105,113,17785800
MTDL.JK,2014-04-28,350,409,345,395,25362000
MTDL.JK,2014-04-29,395,403,365,370,2965900
MTDL.JK,2014-04-30,373,378,360,365,3388600
MTDL.JK,2014-05-02,365,369,360,365,1993500
MTDL.JK,2014-05-05,366,379,362,373,4042600
MTDL.JK,2014-05-06,376,378,367,367,1772800
MTLA.JK,2014-04-28,447,447,430,430,139800
MTLA.JK,2014-04-29,437,437,430,431,69000
MTLA.JK,2014-04-30,430,441,430,441,279700
MTLA.JK,2014-05-02,440,441,436,441,33400
MTLA.JK,2014-05-05,441,447,441,447,49300
MTLA.JK,2014-05-06,448,448,448,448,13000
MYOH.JK,2014-04-28,480,495,470,476,89400
MYOH.JK,2014-04-29,490,490,475,482,19400
MYOH.JK,2014-04-30,510,600,500,580,7738200
MYOH.JK,2014-05-02,590,600,520,520,1893900
MYOH.JK,2014-05-05,520,560,490,520,1405200
MYOH.JK,2014-05-06,540,580,515,545,1404300
MTSM.JK,2014-04-28,690,690,690,690,1000
MTSM.JK,2014-04-29,690,690,690,690,1000
MTSM.JK,2014-05-02,690,690,690,690,1000
MTSM.JK,2014-05-05,690,690,690,690,1000
MYOR.JK,2014-04-28,28800,28800,28050,28125,32300
MYOR.JK,2014-04-29,28175,28175,27925,28000,76600
MYOR.JK,2014-04-30,28000,28200,28000,28000,41000
MYOR.JK,2014-05-02,28500,28675,28025,28575,13100
MYOR.JK,2014-05-05,28675,28925,28575,28700,16900
MYOR.JK,2014-05-06,28700,29100,28700,28750,34500
MYRXP.JK,2014-04-28,78,78,76,76,795900
MYRXP.JK,2014-04-29,79,79,78,78,165600
MYRXP.JK,2014-04-30,79,80,78,78,144200
MYRXP.JK,2014-05-02,77,78,73,75,2185700
MYRXP.JK,2014-05-05,76,76,74,75,109100
MYRXP.JK,2014-05-06,75,78,75,76,460600
MYRX.JK,2014-04-28,605,610,595,610,45236200
MYRX.JK,2014-04-29,610,625,610,615,155073104
MYRX.JK,2014-04-30,625,630,620,620,58276500
MYRX.JK,2014-05-02,620,620,605,610,34395600
MYRX.JK,2014-05-05,610,615,600,605,33938600
MYRX.JK,2014-05-06,605,640,605,620,41063000
NAGA.JK,2014-04-28,180,180,175,175,3800
NAGA.JK,2014-04-29,185,185,175,175,11433300
NAGA.JK,2014-04-30,175,177,175,175,57162500
NAGA.JK,2014-05-02,171,171,171,171,23810000
NAGA.JK,2014-05-05,175,175,175,175,11430000
NAGA.JK,2014-05-06,175,175,175,175,51740000
MYTX.JK,2014-04-28,188,189,188,189,4000
MYTX.JK,2014-04-29,188,189,188,189,4000
MYTX.JK,2014-05-02,136,136,136,136,7000
MYTX.JK,2014-05-05,141,146,129,129,30600
MYTX.JK,2014-05-06,129,140,125,135,7500
NELY.JK,2014-04-28,168,169,150,168,22500
NELY.JK,2014-04-29,168,169,150,168,22500
NELY.JK,2014-05-02,170,170,170,170,100
NELY.JK,2014-05-05,170,170,170,170,100
NIKL.JK,2014-04-28,177,177,174,174,119400
NIKL.JK,2014-04-29,176,177,173,176,140300
NIKL.JK,2014-04-30,174,175,170,173,316100
NIKL.JK,2014-05-02,173,173,160,165,2880900
NIKL.JK,2014-05-05,165,166,163,164,143900
NIKL.JK,2014-05-06,165,168,163,165,130100
NIRO-W.JK,2014-04-28,142,142,142,142,200
NIRO-W.JK,2014-04-29,145,145,145,145,1200
NIRO-W.JK,2014-05-02,145,145,145,145,1200
NIRO-W.JK,2014-05-05,146,147,146,147,150000
NIRO.JK,2014-04-28,265,266,263,264,90217696
NIRO.JK,2014-04-29,264,266,264,265,87999200
NIRO.JK,2014-04-30,265,267,265,266,90613400
NIRO.JK,2014-05-02,266,267,265,266,110592600
NIRO.JK,2014-05-05,266,269,265,267,115358600
NIRO.JK,2014-05-06,267,271,266,269,110566600
NIPS.JK,2014-04-28,270,273,269,270,7238300
NIPS.JK,2014-04-29,269,271,265,269,3776300
NIPS.JK,2014-04-30,277,277,267,272,9175000
NIPS.JK,2014-05-02,272,278,265,265,8536200
NIPS.JK,2014-05-05,266,268,257,257,6493900
NIPS.JK,2014-05-06,267,267,247,252,1619200
NOBU.JK,2014-04-28,780,790,760,780,2367100
NOBU.JK,2014-04-29,780,785,760,760,6165100
NOBU.JK,2014-04-30,785,795,770,780,10853600
NOBU.JK,2014-05-02,780,795,780,795,8762400
NOBU.JK,2014-05-05,800,805,795,805,6315400
NOBU.JK,2014-05-06,805,815,805,805,10478100
NISP.JK,2014-04-28,1300,1400,1300,1400,15020700
NISP.JK,2014-04-29,1300,1400,1300,1400,15020700
NISP.JK,2014-05-02,1300,1360,1300,1360,3200
NISP.JK,2014-05-05,1400,1400,1320,1370,19200
NISP.JK,2014-05-06,1300,1390,1300,1385,5100
OCAP.JK,2014-04-28,450,450,450,450,500
OCAP.JK,2014-04-29,450,450,450,450,500
OCAP.JK,2014-05-02,450,450,450,450,1000
OCAP.JK,2014-05-05,450,450,450,450,1000
NRCA.JK,2014-04-28,985,990,970,980,2988100
NRCA.JK,2014-04-29,980,985,965,965,3017900
NRCA.JK,2014-04-30,970,980,960,965,3874400
NRCA.JK,2014-05-02,965,970,955,960,2432100
NRCA.JK,2014-05-05,960,965,950,950,2847400
NRCA.JK,2014-05-06,950,950,940,940,1858800
OKAS.JK,2014-04-28,174,180,174,180,620100
OKAS.JK,2014-04-29,174,180,174,180,620100
OKAS.JK,2014-04-30,185,199,185,199,800
OKAS.JK,2014-05-02,191,191,191,191,100
OKAS.JK,2014-05-05,191,191,191,191,100
PADI.JK,2014-04-28,1840,1840,1830,1830,20337700
PADI.JK,2014-04-29,1830,1835,1820,1830,19086600
PADI.JK,2014-04-30,1825,1835,1825,1830,20441000
PADI.JK,2014-05-02,1825,1830,1820,1830,19719900
PADI.JK,2014-05-05,1825,1830,1815,1820,24453200
PADI.JK,2014-05-06,1820,1825,1820,1825,11336500
PANR.JK,2014-04-28,500,500,497,498,5245800
PANR.JK,2014-04-29,498,505,497,500,7165100
PANR.JK,2014-04-30,499,500,498,498,4332300
PANR.JK,2014-05-02,498,499,496,496,6060900
PANR.JK,2014-05-05,496,497,495,496,5239200
PANR.JK,2014-05-06,496,500,496,500,5500000
PALM.JK,2014-04-28,430,430,390,390,93200
PALM.JK,2014-04-29,390,403,390,403,2600
PALM.JK,2014-04-30,376,400,376,400,10500
PALM.JK,2014-05-02,400,400,400,400,200
PALM.JK,2014-05-05,402,475,402,455,511000
PALM.JK,2014-05-06,435,456,430,451,299100
PANS.JK,2014-04-28,4505,4600,4350,4600,43900
PANS.JK,2014-04-29,4600,4600,4500,4550,25700
PANS.JK,2014-04-30,4600,4700,4550,4695,111000
PANS.JK,2014-05-02,4600,4600,4550,4600,400
PANS.JK,2014-05-05,4590,4590,4550,4590,7200
PANS.JK,2014-05-06,4550,4600,4550,4600,24500
PBRX.JK,2014-04-28,410,412,407,409,12931100
PBRX.JK,2014-04-29,415,417,410,417,15355700
PBRX.JK,2014-04-30,417,430,417,429,28570000
PBRX.JK,2014-05-02,430,437,429,435,22874000
PBRX.JK,2014-05-05,435,441,434,439,28869300
PBRX.JK,2014-05-06,439,442,433,435,42557700
PDES.JK,2014-04-28,179,179,179,179,200
PDES.JK,2014-04-29,179,179,179,179,200
PDES.JK,2014-05-02,179,179,179,179,200
PDES.JK,2014-05-05,179,179,179,179,200
PEGE.JK,2014-04-28,260,260,260,260,3000
PEGE.JK,2014-04-29,260,260,260,260,3000
PEGE.JK,2014-04-30,260,260,260,260,15000
PEGE.JK,2014-05-02,260,260,260,260,35000
PEGE.JK,2014-05-05,260,260,260,260,35000
PGAS.JK,2014-04-28,5550,5575,5450,5475,26685100
PGAS.JK,2014-04-29,5325,5325,5250,5275,15159400
PGAS.JK,2014-04-30,5350,5375,5225,5325,25655400
PGAS.JK,2014-05-02,5350,5350,5250,5300,8269600
PGAS.JK,2014-05-05,5350,5350,5275,5275,6541200
PGAS.JK,2014-05-06,5275,5325,5275,5275,5527000
PGLI.JK,2014-04-28,113,113,113,113,1000
PGLI.JK,2014-04-29,125,127,125,127,3100
PGLI.JK,2014-04-30,127,130,127,130,22800
PGLI.JK,2014-05-02,132,139,115,129,23700
PGLI.JK,2014-05-05,134,134,117,128,6800
PGLI.JK,2014-05-06,113,129,99,129,5300
PICO.JK,2014-04-28,186,195,175,195,23200
PICO.JK,2014-04-29,190,200,190,190,2100
PICO.JK,2014-04-30,180,190,180,190,30100
PICO.JK,2014-05-02,180,190,180,190,30100
PICO.JK,2014-05-05,185,191,185,191,1300
PICO.JK,2014-05-06,193,193,193,193,700
PJAA.JK,2014-04-28,1250,1250,1250,1250,1000
PJAA.JK,2014-04-29,1300,1300,1295,1295,300
PJAA.JK,2014-04-30,1300,1300,1245,1250,500
PJAA.JK,2014-05-02,1265,1265,1250,1250,3900
PJAA.JK,2014-05-05,1285,1285,1255,1275,2800
PJAA.JK,2014-05-06,1250,1250,1230,1230,11000
PKPK.JK,2014-04-28,83,84,82,83,770900
PKPK.JK,2014-04-29,83,83,82,82,687200
PKPK.JK,2014-04-30,82,84,82,83,2190200
PKPK.JK,2014-05-02,84,84,81,81,702100
PKPK.JK,2014-05-05,82,82,80,81,481400
PKPK.JK,2014-05-06,81,81,79,80,1168300
PLAS.JK,2014-04-28,1385,1390,1380,1380,10927100
PLAS.JK,2014-04-29,1380,1385,1380,1380,11473300
PLAS.JK,2014-04-30,1380,1390,1380,1380,11163700
PLAS.JK,2014-05-02,1380,1390,1380,1380,11091000
PLAS.JK,2014-05-05,1380,1390,1380,1385,11105400
PLAS.JK,2014-05-06,1385,1395,1385,1390,11187700
PLIN.JK,2014-04-28,2505,2505,2505,2505,100
PLIN.JK,2014-04-29,2505,2505,2505,2505,100
PLIN.JK,2014-05-02,2505,2505,2505,2505,100
PLIN.JK,2014-05-05,2505,2505,2505,2505,100
PNBN.JK,2014-04-28,865,880,855,865,3940900
PNBN.JK,2014-04-29,865,865,830,845,5244600
PNBN.JK,2014-04-30,840,870,840,870,1458900
PNBN.JK,2014-05-02,870,880,860,880,7733300
PNBN.JK,2014-05-05,865,890,865,870,3454300
PNBN.JK,2014-05-06,875,885,870,875,2470700
PNBS.JK,2014-04-28,121,121,119,120,2206800
PNBS.JK,2014-04-29,117,120,117,119,835100
PNBS.JK,2014-04-30,120,121,118,121,3158200
PNBS.JK,2014-05-02,122,122,119,119,2264500
PNBS.JK,2014-05-05,118,120,118,119,417400
PNBS.JK,2014-05-06,119,121,118,121,2112200
PNLF-W.JK,2014-04-28,130,132,128,129,4696200
PNLF-W.JK,2014-04-29,129,129,128,128,1517200
PNLF-W.JK,2014-04-30,129,129,128,128,7528600
PNLF-W.JK,2014-05-02,128,129,128,128,7518100
PNLF-W.JK,2014-05-05,128,128,128,128,3196600
PNLF-W.JK,2014-05-06,127,128,125,126,8962000
PNIN.JK,2014-04-28,700,700,670,680,523200
PNIN.JK,2014-04-29,700,700,690,695,500400
PNIN.JK,2014-04-30,730,730,695,695,556600
PNIN.JK,2014-05-02,735,735,690,695,500300
PNIN.JK,2014-05-05,700,700,690,700,510000
PNIN.JK,2014-05-06,710,710,690,700,607400
PNSE.JK,2014-04-28,470,470,378,378,5200
PNSE.JK,2014-04-29,470,470,378,378,5200
PNSE.JK,2014-05-02,470,470,378,378,5200
PNSE.JK,2014-05-05,385,385,385,385,100
PNLF.JK,2014-04-28,264,266,260,262,20289500
PNLF.JK,2014-04-29,255,262,255,261,26842300
PNLF.JK,2014-04-30,260,264,260,262,19251200
PNLF.JK,2014-05-02,261,265,261,263,27681600
PNLF.JK,2014-05-05,263,263,261,262,10561200
PNLF.JK,2014-05-06,262,263,257,258,15162800
POLY.JK,2014-04-28,81,81,79,81,242700
POLY.JK,2014-04-29,81,81,77,79,302400
POLY.JK,2014-04-30,80,81,78,78,429400
POLY.JK,2014-05-02,81,81,76,77,1147100
POLY.JK,2014-05-05,77,79,75,76,179900
POLY.JK,2014-05-06,77,79,75,79,366500
POOL.JK,2014-04-28,5050,5050,5050,5050,1000
POOL.JK,2014-04-29,5050,5050,5050,5050,1000
POOL.JK,2014-05-02,5050,5050,5050,5050,1000
POOL.JK,2014-05-05,5050,5050,5050,5050,1000
PSAB.JK,2014-04-28,2750,2850,2740,2800,435600
PSAB.JK,2014-04-29,2800,2925,2800,2925,631300
PSAB.JK,2014-04-30,3000,3300,3000,3200,210100
PSAB.JK,2014-05-02,3250,3275,3200,3205,230500
PSAB.JK,2014-05-05,3205,3205,3150,3150,304600
PSAB.JK,2014-05-06,3160,3400,3100,3305,587300
PRAS.JK,2014-04-28,231,231,215,217,147400
PRAS.JK,2014-04-29,227,233,215,217,45400
PRAS.JK,2014-04-30,226,226,216,219,90100
PRAS.JK,2014-05-02,218,223,218,223,12600
PRAS.JK,2014-05-05,226,226,216,217,4500
PRAS.JK,2014-05-06,217,218,217,218,67100
PSDN.JK,2014-04-28,185,185,185,185,4000
PSDN.JK,2014-04-29,185,185,185,185,4000
PSDN.JK,2014-05-02,185,185,185,185,4000
PSDN.JK,2014-05-05,200,200,197,200,1200
PTBA.JK,2014-04-28,10200,10325,10100,10175,8411400
PTBA.JK,2014-04-29,9850,9875,9750,9850,5623200
PTBA.JK,2014-04-30,9900,9950,9825,9875,4476600
PTBA.JK,2014-05-02,9800,9875,9675,9800,2569100
PTBA.JK,2014-05-05,9700,9750,9650,9675,2383700
PTBA.JK,2014-05-06,9700,9875,9650,9725,4826200
PTIS.JK,2014-04-28,900,900,900,900,200
PTIS.JK,2014-04-29,995,1030,995,1030,7400
PTIS.JK,2014-05-02,995,1030,995,1030,7400
PTIS.JK,2014-05-05,995,1030,995,1030,7400
PTPP.JK,2014-04-28,1850,1875,1770,1785,20348700
PTPP.JK,2014-04-29,1790,1845,1790,1835,13239200
PTPP.JK,2014-04-30,1840,1865,1840,1845,23802800
PTPP.JK,2014-05-02,1860,1870,1845,1855,10315300
PTPP.JK,2014-05-05,1855,1880,1845,1870,7279300
PTPP.JK,2014-05-06,1870,1880,1845,1850,4789400
PTRO.JK,2014-04-28,1400,1425,1365,1385,400900
PTRO.JK,2014-04-29,1410,1420,1385,1415,458700
PTRO.JK,2014-04-30,1455,1455,1375,1375,782200
PTRO.JK,2014-05-02,1385,1395,1335,1340,1131600
PTRO.JK,2014-05-05,1340,1375,1315,1340,715600
PTRO.JK,2014-05-06,1335,1380,1315,1360,486000
PTSN.JK,2014-04-28,94,94,93,93,200
PTSN.JK,2014-04-29,94,94,93,93,200
PTSN.JK,2014-04-30,94,94,94,94,100
PTSN.JK,2014-05-02,94,94,94,94,100
PTSN.JK,2014-05-05,94,94,79,88,2200
PTSN.JK,2014-05-06,90,90,86,86,300
PUDP.JK,2014-04-28,480,485,475,485,79500
PUDP.JK,2014-04-29,480,485,480,485,34600
PUDP.JK,2014-04-30,486,487,486,487,13900
PUDP.JK,2014-05-02,486,487,486,487,13900
PUDP.JK,2014-05-05,487,489,487,489,2700
PTSP.JK,2014-04-28,7200,7200,7200,7200,100
PTSP.JK,2014-04-29,7200,7200,7200,7200,100
PTSP.JK,2014-05-02,7200,7200,7200,7200,100
PTSP.JK,2014-05-05,7200,7200,7200,7200,100
PWON.JK,2014-04-28,362,363,350,352,26801400
PWON.JK,2014-04-29,350,358,350,353,17028600
PWON.JK,2014-04-30,350,354,348,352,78797800
PWON.JK,2014-05-02,354,362,353,356,78367104
PWON.JK,2014-05-05,356,365,356,362,58381700
PWON.JK,2014-05-06,363,370,359,365,39901800
PYFA.JK,2014-04-28,139,139,139,139,36400
PYFA.JK,2014-04-29,138,139,138,139,5900
PYFA.JK,2014-04-30,139,140,138,140,214000
PYFA.JK,2014-05-02,138,140,137,140,52400
PYFA.JK,2014-05-05,137,140,137,138,102300
PYFA.JK,2014-05-06,136,140,135,140,198500
RAJA.JK,2014-04-28,605,625,605,620,189700
RAJA.JK,2014-04-29,630,650,630,650,145800
RAJA.JK,2014-04-30,645,655,645,655,39600
RAJA.JK,2014-05-02,630,630,620,620,52700
RAJA.JK,2014-05-05,645,645,615,615,1300
RAJA.JK,2014-05-06,615,650,610,650,614900
RALS.JK,2014-04-28,1305,1325,1230,1240,1471700
RALS.JK,2014-04-29,1250,1260,1230,1240,850000
RALS.JK,2014-04-30,1255,1300,1250,1280,838100
RALS.JK,2014-05-02,1280,1310,1275,1300,4026600
RALS.JK,2014-05-05,1300,1335,1300,1330,1139500
RALS.JK,2014-05-06,1300,1310,1300,1310,558800
RANC.JK,2014-04-28,695,695,665,675,64600
RANC.JK,2014-04-29,675,680,675,675,216400
RANC.JK,2014-04-30,675,700,675,700,4134400
RANC.JK,2014-05-02,675,695,675,680,37800
RANC.JK,2014-05-05,690,690,675,675,65800
RANC.JK,2014-05-06,675,675,675,675,6100
RBMS.JK,2014-04-28,86,86,86,86,9900
RBMS.JK,2014-04-29,86,86,86,86,9900
RBMS.JK,2014-05-02,95,95,82,89,21700
RBMS.JK,2014-05-05,95,95,82,89,21700
RELI.JK,2014-04-28,470,470,470,470,100
RELI.JK,2014-04-29,470,470,470,470,100
RELI.JK,2014-05-02,470,470,470,470,100
RELI.JK,2014-05-05,450,450,450,450,100
RDTX.JK,2014-04-28,5050,5050,5050,5050,300
RDTX.JK,2014-04-29,5050,5050,5050,5050,300
RDTX.JK,2014-05-02,5050,5050,5050,5050,300
RDTX.JK,2014-05-05,5050,5050,5050,5050,300
RICY.JK,2014-04-28,170,170,167,170,58100
RICY.JK,2014-04-29,170,171,170,171,74500
RICY.JK,2014-04-30,170,180,170,173,139000
RICY.JK,2014-05-02,177,177,173,173,120300
RICY.JK,2014-05-05,176,176,170,174,31500
RICY.JK,2014-05-06,172,172,170,170,124500
RIMO.JK,2014-04-28,185,194,183,190,758100
RIMO.JK,2014-04-29,185,194,183,190,758100
RIMO.JK,2014-05-02,185,194,183,190,758100
RIMO.JK,2014-05-05,185,194,183,190,758100
RIGS.JK,2014-04-28,218,224,216,224,20800
RIGS.JK,2014-04-29,215,223,213,223,113500
RIGS.JK,2014-05-02,214,214,214,214,21400
RIGS.JK,2014-05-05,214,225,214,214,67600
RIGS.JK,2014-05-06,215,215,213,213,13700
RODA.JK,2014-04-28,370,371,370,371,21400
RODA.JK,2014-04-29,373,373,373,373,1000
RODA.JK,2014-05-02,373,373,373,373,1000
RODA.JK,2014-05-05,360,373,360,373,15368500
RMBA.JK,2014-04-28,520,530,520,530,49600
RMBA.JK,2014-04-29,530,530,530,530,21900
RMBA.JK,2014-04-30,570,570,530,530,30300
RMBA.JK,2014-05-02,530,530,530,530,5000
RMBA.JK,2014-05-05,500,545,500,545,7300
ROTI.JK,2014-04-28,1070,1075,1040,1045,2679100
ROTI.JK,2014-04-29,1045,1085,1035,1065,2788900
ROTI.JK,2014-04-30,1085,1100,1075,1090,1312500
ROTI.JK,2014-05-02,1090,1110,1085,1105,1673500
ROTI.JK,2014-05-05,1100,1120,1090,1095,1047500
ROTI.JK,2014-05-06,1090,1110,1090,1095,1454000
RUIS.JK,2014-04-28,207,208,205,208,12900
RUIS.JK,2014-04-29,209,209,205,208,57600
RUIS.JK,2014-04-30,208,210,205,210,159800
RUIS.JK,2014-05-02,212,215,203,208,380800
RUIS.JK,2014-05-05,209,209,202,206,27300
RUIS.JK,2014-05-06,202,205,200,203,388800
SAME.JK,2014-04-28,2560,2565,2545,2545,2514100
SAME.JK,2014-04-29,2550,2560,2545,2545,2566000
SAME.JK,2014-04-30,2545,2560,2545,2555,2589300
SAME.JK,2014-05-02,2555,2570,2550,2570,2516200
SAME.JK,2014-05-05,2570,2590,2570,2585,2475500
SAME.JK,2014-05-06,2580,2605,2580,2605,2610300
SCBD.JK,2014-04-28,3500,3500,3450,3500,8000
SCBD.JK,2014-04-29,3500,3500,3450,3500,8000
SCBD.JK,2014-05-02,3500,3500,3500,3500,7500
SCBD.JK,2014-05-05,3500,3500,3500,3500,7500
SCCO.JK,2014-04-28,4000,4025,3925,4000,3700
SCCO.JK,2014-04-29,4025,4025,4025,4025,2100
SCCO.JK,2014-04-30,4100,4150,4100,4145,11400
SCCO.JK,2014-05-02,4145,4200,4145,4200,1600
SCCO.JK,2014-05-05,4100,4145,4025,4145,11400
SCCO.JK,2014-05-06,4125,4140,4100,4100,18500
SCMA.JK,2014-04-28,3205,3210,3085,3150,3005100
SCMA.JK,2014-04-29,3150,3210,3115,3195,1640400
SCMA.JK,2014-04-30,3175,3240,3150,3150,5868100
SCMA.JK,2014-05-02,3185,3270,3185,3230,1720700
SCMA.JK,2014-05-05,3230,3275,3150,3150,797700
SCMA.JK,2014-05-06,3190,3210,3130,3140,1867800
SDMU.JK,2014-04-28,471,473,470,473,936000
SDMU.JK,2014-04-29,473,480,473,480,2347300
SDMU.JK,2014-04-30,481,483,480,482,1863200
SDMU.JK,2014-05-02,483,486,483,486,1037200
SDMU.JK,2014-05-05,486,487,481,481,2107900
SDMU.JK,2014-05-06,480,481,456,474,4485700
SDPC.JK,2014-04-28,96,96,93,94,100200
SDPC.JK,2014-04-29,96,97,96,97,157600
SDPC.JK,2014-04-30,93,98,93,98,8100
SDPC.JK,2014-05-02,97,97,96,96,14500
SDPC.JK,2014-05-05,94,94,94,94,10000
SDPC.JK,2014-05-06,94,94,94,94,2600
SDRA.JK,2014-04-28,1100,1180,1005,1100,182400
SDRA.JK,2014-04-29,1095,1150,1095,1150,130500
SDRA.JK,2014-04-30,1100,1150,1100,1150,300100
SDRA.JK,2014-05-02,1145,1180,1115,1145,50900
SDRA.JK,2014-05-05,1085,1150,1080,1150,20100
SDRA.JK,2014-05-06,1140,1175,1140,1150,139700
SGRO.JK,2014-04-28,2310,2395,2310,2380,2000400
SGRO.JK,2014-04-29,2380,2440,2315,2430,2904600
SGRO.JK,2014-04-30,2450,2450,2420,2445,1248700
SGRO.JK,2014-05-02,2450,2450,2350,2420,1828900
SGRO.JK,2014-05-05,2380,2425,2380,2410,1031300
SGRO.JK,2014-05-06,2410,2420,2340,2350,778600
SIAP.JK,2014-04-28,183,183,155,179,66900
SIAP.JK,2014-04-29,183,183,155,179,66900
SIAP.JK,2014-05-02,183,183,155,179,66900
SIAP.JK,2014-05-05,183,183,155,179,66900
SHID.JK,2014-04-28,281,286,279,280,111900
SHID.JK,2014-04-29,286,286,278,283,33500
SHID.JK,2014-04-30,284,288,279,280,406800
SHID.JK,2014-05-02,282,282,282,282,36700
SHID.JK,2014-05-05,282,285,281,282,20800
SHID.JK,2014-05-06,285,285,278,278,15400
SIDO.JK,2014-04-28,835,835,810,815,15118300
SIDO.JK,2014-04-29,815,820,810,820,1368600
SIDO.JK,2014-04-30,815,820,805,815,8151100
SIDO.JK,2014-05-02,815,820,810,815,4554400
SIDO.JK,2014-05-05,820,820,805,805,4761000
SIDO.JK,2014-05-06,810,815,805,810,4480800
SILO.JK,2014-04-28,10850,10875,10700,10825,6814100
SILO.JK,2014-04-29,10850,10875,10750,10775,6660100
SILO.JK,2014-04-30,10900,11000,10800,11000,18481800
SILO.JK,2014-05-02,11000,12000,11000,12000,32495500
SILO.JK,2014-05-05,11500,12000,11500,12000,2840600
SILO.JK,2014-05-06,12000,12000,11775,12000,133100
SIMP.JK,2014-04-28,980,985,970,980,11112400
SIMP.JK,2014-04-29,970,1015,970,1010,31035900
SIMP.JK,2014-04-30,1015,1025,990,1000,37628600
SIMP.JK,2014-05-02,1000,1010,955,970,25744500
SIMP.JK,2014-05-05,965,985,960,970,13636000
SIMP.JK,2014-05-06,960,975,955,970,13040700
SIPD.JK,2014-04-28,51,52,50,51,7971500
SIPD.JK,2014-04-29,51,51,51,51,3395500
SIPD.JK,2014-04-30,51,52,50,52,5884500
SIPD.JK,2014-05-02,51,52,50,51,11107800
SIPD.JK,2014-05-05,51,52,50,51,1949900
SIPD.JK,2014-05-06,51,52,50,51,3660300
SKLT.JK,2014-04-28,175,175,175,175,2000
SKLT.JK,2014-04-29,175,175,175,175,2000
SKLT.JK,2014-05-02,175,175,175,175,2000
SKLT.JK,2014-05-05,175,175,175,175,2000
SKLT.JK,2014-05-06,178,178,176,176,17000
SKBM.JK,2014-04-28,1000,1000,1000,1000,1000
SKBM.JK,2014-04-29,1000,1000,1000,1000,1000
SKBM.JK,2014-05-02,1200,1200,1200,1200,3200
SKBM.JK,2014-05-05,1150,1200,1100,1200,2200
SKBM.JK,2014-05-06,1150,1400,1150,1350,6300
SKYB.JK,2014-04-28,450,450,450,450,500
SKYB.JK,2014-04-29,450,450,450,450,500
SKYB.JK,2014-05-02,450,450,450,450,500
SKYB.JK,2014-05-05,450,450,450,450,500
SMBR.JK,2014-04-28,474,474,463,463,4138200
SMBR.JK,2014-04-29,465,465,458,461,7068000
SMBR.JK,2014-04-30,465,467,459,461,5372100
SMBR.JK,2014-05-02,466,466,456,456,1710400
SMBR.JK,2014-05-05,456,459,451,451,3988700
SMBR.JK,2014-05-06,452,453,440,441,5349000
SMAR.JK,2014-04-28,6800,6800,6300,6300,22900
SMAR.JK,2014-04-29,6475,6500,6325,6500,5000
SMAR.JK,2014-04-30,6225,6675,6225,6675,3900
SMAR.JK,2014-05-02,6650,6650,6500,6500,4200
SMAR.JK,2014-05-05,6500,6500,6500,6500,1000
SMAR.JK,2014-05-06,6450,6450,6400,6400,5200
SMCB.JK,2014-04-28,2720,2750,2690,2700,481300
SMCB.JK,2014-04-29,2700,2800,2690,2795,881300
SMCB.JK,2014-04-30,2840,2850,2770,2840,3358100
SMCB.JK,2014-05-02,2840,2840,2800,2810,513400
SMCB.JK,2014-05-05,2810,2810,2760,2800,1045200
SMCB.JK,2014-05-06,2800,2800,2760,2770,573000
SMDM.JK,2014-04-28,177,178,138,174,89600
SMDM.JK,2014-04-29,169,175,160,173,6800
SMDM.JK,2014-04-30,176,176,165,173,3000
SMDM.JK,2014-05-02,174,174,173,173,700
SMDM.JK,2014-05-05,163,178,162,175,20200
SMDR.JK,2014-04-28,3050,3050,3050,3050,700
SMDR.JK,2014-04-29,3050,3050,3050,3050,700
SMDR.JK,2014-04-30,3050,3060,3050,3060,300
SMDR.JK,2014-05-02,3050,3050,3050,3050,300
SMDR.JK,2014-05-05,3050,3050,3050,3050,300
SMDR.JK,2014-05-06,3115,3115,3115,3115,100
SMGR.JK,2014-04-28,15700,15750,15350,15425,10107100
SMGR.JK,2014-04-29,15250,15250,14825,15000,8123500
SMGR.JK,2014-04-30,14925,14975,14800,14850,13165100
SMGR.JK,2014-05-02,14800,14850,14500,14600,12918000
SMGR.JK,2014-05-05,14600,14775,14400,14675,10284600
SMGR.JK,2014-05-06,14700,14775,14450,14525,10646500
SMMT.JK,2014-04-28,5975,5975,5925,5950,805900
SMMT.JK,2014-04-29,5950,5975,5925,5975,1553900
SMMT.JK,2014-04-30,5975,6000,5950,5975,886000
SMMT.JK,2014-05-02,5950,6000,5950,6000,1075600
SMMT.JK,2014-05-05,5950,6000,5925,6000,1387800
SMMT.JK,2014-05-06,5975,6025,5975,5975,1362900
SMMA.JK,2014-04-28,3500,3500,3500,3500,31200
SMMA.JK,2014-04-29,3500,3500,3500,3500,41000
SMMA.JK,2014-04-30,3500,3500,3500,3500,52400
SMMA.JK,2014-05-02,3500,3500,3500,3500,25000
SMMA.JK,2014-05-05,3500,3500,3500,3500,40000
SMMA.JK,2014-05-06,3500,3500,3500,3500,50000
SMRU.JK,2014-04-28,275,275,275,275,500
SMRU.JK,2014-04-29,275,275,275,275,500
SMRU.JK,2014-05-02,275,275,275,275,500
SMRU.JK,2014-05-05,275,280,275,280,300
SMRU.JK,2014-05-06,300,300,210,240,27400
SMRA.JK,2014-04-28,1120,1120,1080,1085,14717500
SMRA.JK,2014-04-29,1085,1100,1085,1085,9514800
SMRA.JK,2014-04-30,1100,1125,1095,1110,38761900
SMRA.JK,2014-05-02,1120,1120,1090,1105,14585900
SMRA.JK,2014-05-05,1110,1110,1085,1095,6706400
SMRA.JK,2014-05-06,1090,1105,1090,1095,3811600
SOBI.JK,2014-04-28,1900,1910,1900,1910,2600
SOBI.JK,2014-04-29,1900,1910,1900,1910,2600
SOBI.JK,2014-04-30,1910,1910,1910,1910,700
SOBI.JK,2014-05-02,1950,1950,1950,1950,100
SOBI.JK,2014-05-05,1950,1950,1950,1950,100
SOBI.JK,2014-05-06,1825,1850,1825,1850,200
SMSM.JK,2014-04-28,3575,3600,3500,3505,69500
SMSM.JK,2014-04-29,3550,3610,3510,3515,39500
SMSM.JK,2014-04-30,3595,3750,3590,3605,31900
SMSM.JK,2014-05-02,3700,3890,3700,3790,92500
SMSM.JK,2014-05-05,3790,3795,3785,3785,83200
SMSM.JK,2014-05-06,3785,3785,3770,3770,20500
SONA.JK,2014-04-28,4650,4700,4650,4700,1400
SONA.JK,2014-04-29,4650,4700,4650,4700,1400
SONA.JK,2014-04-30,4700,5000,4250,4250,73900
SONA.JK,2014-05-02,4700,5000,4250,4250,73900
SONA.JK,2014-05-05,4700,5000,4250,4250,73900
SPMA.JK,2014-04-28,213,213,209,209,29100
SPMA.JK,2014-04-29,208,208,206,206,105000
SPMA.JK,2014-04-30,207,217,206,213,210000
SPMA.JK,2014-05-02,216,219,216,216,193900
SPMA.JK,2014-05-05,213,213,213,213,26500
SPMA.JK,2014-05-06,212,212,211,211,9200
SQMI.JK,2014-04-28,540,540,500,500,2000
SQMI.JK,2014-04-29,530,530,530,530,100
SQMI.JK,2014-05-02,460,525,430,520,2700
SQMI.JK,2014-05-05,460,525,430,520,2700
SQMI.JK,2014-05-06,500,590,490,585,30800
SQBI.JK,2014-04-28,305000,305000,305000,305000,1200
SQBI.JK,2014-04-29,305000,305000,305000,305000,1200
SQBI.JK,2014-05-02,305000,305000,305000,305000,1200
SQBI.JK,2014-05-05,305000,305000,305000,305000,1200
SRAJ.JK,2014-04-28,205,205,205,205,1400
SRAJ.JK,2014-04-29,205,210,205,210,521400
SRAJ.JK,2014-04-30,210,210,205,205,363300
SRAJ.JK,2014-05-02,210,210,205,210,156100
SRAJ.JK,2014-05-05,206,206,206,206,100
SRAJ.JK,2014-05-06,210,210,205,210,374300
SRIL.JK,2014-04-28,197,197,188,191,23479900
SRIL.JK,2014-04-29,193,194,189,193,16764200
SRIL.JK,2014-04-30,190,195,189,190,24669300
SRIL.JK,2014-05-02,192,206,192,206,88161104
SRIL.JK,2014-05-05,207,219,207,213,110180600
SRIL.JK,2014-05-06,214,218,207,211,58323600
SRTG.JK,2014-04-28,4250,4250,4005,4250,48300
SRTG.JK,2014-04-29,4250,4250,4250,4250,100
SRTG.JK,2014-04-30,4150,4500,4150,4500,11600
SRTG.JK,2014-05-02,4495,4500,4400,4425,12200
SRTG.JK,2014-05-05,4360,4400,4360,4360,11200
SRTG.JK,2014-05-06,4360,4360,4360,4360,100
SRSN.JK,2014-04-28,50,50,50,50,100
SRSN.JK,2014-04-29,50,50,50,50,100
SRSN.JK,2014-04-30,50,50,50,50,100
SRSN.JK,2014-05-02,50,50,50,50,100
SRSN.JK,2014-05-05,50,50,50,50,200
SSMS.JK,2014-04-28,1150,1190,1150,1175,102169104
SSMS.JK,2014-04-29,1175,1210,1165,1200,69057296
SSMS.JK,2014-04-30,1200,1215,1190,1200,46966800
SSMS.JK,2014-05-02,1200,1245,1185,1240,257025504
SSMS.JK,2014-05-05,1220,1305,1220,1285,181007808
SSMS.JK,2014-05-06,1285,1300,1280,1280,51428000
SSIA.JK,2014-04-28,875,885,855,865,24931400
SSIA.JK,2014-04-29,850,865,830,850,26031100
SSIA.JK,2014-04-30,840,855,820,830,29126100
SSIA.JK,2014-05-02,820,820,770,775,38282300
SSIA.JK,2014-05-05,775,780,755,765,10165400
SSIA.JK,2014-05-06,755,760,745,750,21103800
STAR-W.JK,2014-04-28,1,1,1,1,10000
STAR-W.JK,2014-04-29,1,1,1,1,62200
STAR-W.JK,2014-04-30,1,1,1,1,100
STAR-W.JK,2014-05-02,1,1,1,1,6600
STAR-W.JK,2014-05-05,1,1,1,1,5015500
STAR-W.JK,2014-05-06,1,1,1,1,20400
SSTM.JK,2014-04-28,71,74,70,73,17000
SSTM.JK,2014-04-29,71,74,70,73,17000
SSTM.JK,2014-04-30,76,76,74,76,75400
SSTM.JK,2014-05-02,76,76,76,76,10000
SSTM.JK,2014-05-05,73,75,73,75,32800
SSTM.JK,2014-05-06,73,74,73,74,26000
STAR.JK,2014-04-28,50,50,50,50,100
STAR.JK,2014-04-29,50,50,50,50,100
STAR.JK,2014-04-30,50,50,50,50,100
STAR.JK,2014-05-02,50,50,50,50,500
STAR.JK,2014-05-05,50,50,50,50,2000
STAR.JK,2014-05-06,50,50,50,50,3800
STTP.JK,2014-04-28,2580,2600,2470,2470,18400
STTP.JK,2014-04-29,2850,2850,2850,2850,7100
STTP.JK,2014-05-02,2500,2500,2500,2500,200
STTP.JK,2014-05-05,2500,2500,2500,2500,200
SUGI-W.JK,2014-04-28,341,341,341,341,200
SUGI-W.JK,2014-04-29,341,341,341,341,200
SUGI-W.JK,2014-04-30,342,342,342,342,500
SUGI-W.JK,2014-05-02,341,341,341,341,500
SUGI-W.JK,2014-05-05,341,341,340,340,41000
SUGI-W.JK,2014-05-06,325,325,325,325,500
SULI.JK,2014-04-28,63,65,62,65,848200
SULI.JK,2014-04-29,63,83,62,79,1676700
SULI.JK,2014-04-30,78,82,70,70,3942400
SULI.JK,2014-05-02,76,76,68,70,436300
SULI.JK,2014-05-05,68,70,66,66,727100
SULI.JK,2014-05-06,66,69,65,69,345900
SUGI.JK,2014-04-28,467,467,461,462,70243104
SUGI.JK,2014-04-29,462,462,455,455,64952100
SUGI.JK,2014-04-30,456,457,450,452,28070900
SUGI.JK,2014-05-02,451,452,432,433,75384304
SUGI.JK,2014-05-05,433,433,420,421,62009900
SUGI.JK,2014-05-06,421,423,410,413,66448900
SUPR-W.JK,2014-04-28,3200,3225,3200,3225,4000
SUPR-W.JK,2014-04-29,3200,3225,3200,3225,4000
SUPR-W.JK,2014-05-02,3200,3225,3200,3225,4000
SUPR-W.JK,2014-05-05,3200,3200,3200,3200,2100
SUPR-W.JK,2014-05-06,3400,3600,3400,3600,8500
SUPR.JK,2014-04-28,8325,8325,8325,8325,4700
SUPR.JK,2014-04-29,8325,8325,8325,8325,4700
SUPR.JK,2014-05-02,8250,8500,8250,8500,2100
SUPR.JK,2014-05-05,8250,8300,8225,8300,4400
SUPR.JK,2014-05-06,8300,8800,8300,8700,38900
TALF.JK,2014-04-28,410,410,401,410,56900
TALF.JK,2014-04-29,410,410,410,410,1500
TALF.JK,2014-04-30,420,440,420,440,145800
TALF.JK,2014-05-02,440,450,440,450,198300
TALF.JK,2014-05-05,450,450,450,450,223000
TALF.JK,2014-05-06,440,470,440,455,332000
TBIG.JK,2014-04-28,6300,6500,6175,6325,813100
TBIG.JK,2014-04-29,6250,6500,6250,6475,373100
TBIG.JK,2014-04-30,6425,6500,6250,6500,1621300
TBIG.JK,2014-05-02,6425,6500,6350,6475,552800
TBIG.JK,2014-05-05,6500,6500,6325,6425,852800
TBIG.JK,2014-05-06,6400,6475,6375,6400,773500
TAXI.JK,2014-04-28,1345,1345,1330,1335,11529000
TAXI.JK,2014-04-29,1330,1340,1320,1330,12127300
TAXI.JK,2014-04-30,1340,1340,1285,1295,16294200
TAXI.JK,2014-05-02,1300,1300,1265,1290,17573800
TAXI.JK,2014-05-05,1300,1305,1290,1295,10661300
TAXI.JK,2014-05-06,1300,1305,1295,1295,11322400
TBLA.JK,2014-04-28,480,481,473,480,120800
TBLA.JK,2014-04-29,478,489,478,488,747900
TBLA.JK,2014-04-30,489,520,489,510,3123300
TBLA.JK,2014-05-02,510,530,510,515,15338100
TBLA.JK,2014-05-05,510,510,505,505,2268800
TBLA.JK,2014-05-06,505,515,505,515,1221900
TBMS.JK,2014-04-28,7225,8650,7225,8650,600
TBMS.JK,2014-04-29,7225,8650,7225,8650,600
TBMS.JK,2014-04-30,7000,7000,7000,7000,100
TBMS.JK,2014-05-02,7000,7000,7000,7000,100
TBMS.JK,2014-05-05,7000,7000,7000,7000,100
TCID.JK,2014-04-28,14000,14000,14000,14000,20500
TCID.JK,2014-04-29,14200,14200,14000,14000,13100
TCID.JK,2014-04-30,14100,14500,14000,14500,31700
TCID.JK,2014-05-02,14500,14500,14500,14500,1300
TCID.JK,2014-05-05,14525,14525,14300,14300,10700
TCID.JK,2014-05-06,14500,14500,14500,14500,300
TELE-W.JK,2014-04-28,498,498,498,498,30000
TELE-W.JK,2014-04-29,498,520,498,515,1943900
TELE-W.JK,2014-04-30,520,550,520,545,3094200
TELE-W.JK,2014-05-02,540,545,520,520,725900
TELE-W.JK,2014-05-05,535,535,535,535,100
TELE-W.JK,2014-05-06,520,535,520,535,200
TELE.JK,2014-04-28,795,815,790,815,16633100
TELE.JK,2014-04-29,815,835,810,830,14298800
TELE.JK,2014-04-30,840,875,835,865,26264800
TELE.JK,2014-05-02,870,870,845,845,8008900
TELE.JK,2014-05-05,845,865,845,845,4665400
TELE.JK,2014-05-06,845,850,835,845,2788400
TFCO.JK,2014-04-28,414,454,414,434,12200
TFCO.JK,2014-04-29,414,454,414,434,12200
TFCO.JK,2014-05-02,500,505,500,505,1200
TFCO.JK,2014-05-05,495,505,495,505,10000
TGKA.JK,2014-04-28,2550,2550,2550,2550,1000
TGKA.JK,2014-04-29,2550,2550,2550,2550,1000
TGKA.JK,2014-05-02,2550,2550,2550,2550,1000
TGKA.JK,2014-05-05,2550,2550,2550,2550,1000
TIFA.JK,2014-04-28,202,209,201,203,2118700
TIFA.JK,2014-04-29,203,205,202,202,350300
TIFA.JK,2014-04-30,204,205,202,202,371800
TIFA.JK,2014-05-02,202,208,201,206,3426400
TIFA.JK,2014-05-05,207,214,202,203,4197600
TIFA.JK,2014-05-06,203,205,203,204,475900
TINS.JK,2014-04-28,1565,1590,1545,1565,18197400
TINS.JK,2014-04-29,1565,1570,1530,1550,6756600
TINS.JK,2014-04-30,1540,1560,1495,1500,18855000
TINS.JK,2014-05-02,1510,1510,1400,1405,25817400
TINS.JK,2014-05-05,1405,1525,1405,1500,47331100
TINS.JK,2014-05-06,1500,1540,1490,1500,45598800
TIRA.JK,2014-04-28,1700,1700,1700,1700,700
TIRA.JK,2014-04-29,1700,1700,1700,1700,700
TIRA.JK,2014-05-02,1700,1700,1700,1700,700
TIRA.JK,2014-05-05,1700,1700,1700,1700,700
TIRT.JK,2014-04-28,52,52,50,51,170500
TIRT.JK,2014-04-29,50,52,50,51,50200
TIRT.JK,2014-04-30,51,51,50,51,20200
TIRT.JK,2014-05-02,51,58,51,55,5372300
TIRT.JK,2014-05-05,54,56,54,55,3623600
TIRT.JK,2014-05-06,55,57,55,55,1336800
TKGA.JK,2014-04-28,2245,2245,2235,2235,1500
TKGA.JK,2014-04-29,2245,2245,2235,2235,1500
TKGA.JK,2014-05-02,2245,2245,2235,2235,1500
TKGA.JK,2014-05-05,2235,2235,2175,2235,244300
TKGA.JK,2014-05-06,2220,2235,2220,2235,229400
TKIM.JK,2014-04-28,1615,1640,1560,1600,33800
TKIM.JK,2014-04-29,1600,1600,1600,1600,4000
TKIM.JK,2014-04-30,1580,1600,1570,1595,24500
TKIM.JK,2014-05-02,1565,1585,1550,1585,13100
TKIM.JK,2014-05-05,1555,1570,1555,1570,12300
TKIM.JK,2014-05-06,1555,1570,1535,1570,3900
TMAS.JK,2014-04-28,250,260,241,260,108300
TMAS.JK,2014-04-29,260,260,260,260,2000
TMAS.JK,2014-04-30,260,260,250,259,149900
TMAS.JK,2014-05-02,260,320,260,294,2240400
TMAS.JK,2014-05-05,294,294,270,289,117500
TMAS.JK,2014-05-06,281,285,275,284,71800
TLKM.JK,2014-04-28,2350,2370,2330,2330,94229600
TLKM.JK,2014-04-29,2280,2280,2240,2265,60724400
TLKM.JK,2014-04-30,2270,2305,2265,2265,127117400
TLKM.JK,2014-05-02,2285,2310,2275,2300,110285504
TLKM.JK,2014-05-05,2305,2325,2300,2325,52538000
TLKM.JK,2014-05-06,2330,2335,2320,2330,27881900
TMPI.JK,2014-04-28,452,453,451,452,81158304
TMPI.JK,2014-04-29,452,453,449,451,107373200
TMPI.JK,2014-04-30,450,452,449,452,121300400
TMPI.JK,2014-05-02,452,455,451,451,108210600
TMPI.JK,2014-05-05,451,452,449,450,148470096
TMPI.JK,2014-05-06,450,452,449,449,90772200
TMPO.JK,2014-04-28,140,140,133,136,69800
TMPO.JK,2014-04-29,136,139,131,136,43400
TMPO.JK,2014-04-30,140,140,130,135,378800
TMPO.JK,2014-05-02,138,139,130,133,192600
TMPO.JK,2014-05-05,135,140,130,135,578500
TMPO.JK,2014-05-06,135,144,134,135,2061800
TOBA.JK,2014-04-28,815,925,815,845,2999200
TOBA.JK,2014-04-29,860,870,845,855,323600
TOBA.JK,2014-04-30,850,865,835,840,502000
TOBA.JK,2014-05-02,850,850,825,835,293600
TOBA.JK,2014-05-05,845,855,835,850,41000
TOBA.JK,2014-05-06,855,855,840,840,447800
TOTL.JK,2014-04-28,920,920,870,870,11437100
TOTL.JK,2014-04-29,870,900,860,900,17707500
TOTL.JK,2014-04-30,910,930,905,925,34887800
TOTL.JK,2014-05-02,930,940,920,920,8379600
TOTL.JK,2014-05-05,920,925,890,910,7450400
TOTL.JK,2014-05-06,910,915,900,910,2784100
TOTO.JK,2014-04-28,7325,7375,7250,7375,6100
TOTO.JK,2014-04-29,7325,7375,7250,7375,6100
TOTO.JK,2014-04-30,7300,7350,7250,7325,6300
TOTO.JK,2014-05-02,7400,7400,7400,7400,100
TOTO.JK,2014-05-05,7400,7400,7400,7400,100
TOTO.JK,2014-05-06,7375,7400,7375,7400,1500
TOWR.JK,2014-04-28,3850,3850,3825,3825,31300
TOWR.JK,2014-04-29,3900,3900,3825,3825,300
TOWR.JK,2014-04-30,3900,3900,3900,3900,200
TOWR.JK,2014-05-02,3850,3850,3770,3800,23900
TOWR.JK,2014-05-05,3705,3850,3700,3850,1300
TOWR.JK,2014-05-06,3800,3800,3800,3800,2000
TPIA.JK,2014-04-28,2360,2500,2360,2500,463200
TPIA.JK,2014-04-29,2500,2500,2405,2480,603400
TPIA.JK,2014-04-30,2510,2510,2450,2500,681100
TPIA.JK,2014-05-02,2450,2500,2450,2500,940200
TPIA.JK,2014-05-05,2500,2500,2500,2500,321500
TPIA.JK,2014-05-06,2500,2505,2500,2500,11400
TPMA.JK,2014-04-28,300,300,300,300,10000
TPMA.JK,2014-04-29,300,300,300,300,10000
TPMA.JK,2014-05-02,300,300,300,300,10000
TPMA.JK,2014-05-05,300,300,300,300,10000
TRAM.JK,2014-04-28,1825,1830,1810,1815,145948192
TRAM.JK,2014-04-29,1815,1825,1805,1815,155010304
TRAM.JK,2014-04-30,1825,1845,1825,1840,126403296
TRAM.JK,2014-05-02,1840,1860,1840,1845,161240496
TRAM.JK,2014-05-05,1845,1860,1840,1845,145022208
TRAM.JK,2014-05-06,1840,1860,1840,1850,123479104
TRIL.JK,2014-04-28,59,60,56,58,1723200
TRIL.JK,2014-04-29,58,62,57,60,2069700
TRIL.JK,2014-04-30,62,62,59,60,253100
TRIL.JK,2014-05-02,61,61,59,60,758400
TRIL.JK,2014-05-05,58,61,56,59,1303000
TRIL.JK,2014-05-06,57,79,57,79,14060800
TRIM.JK,2014-04-28,86,87,84,87,92600
TRIM.JK,2014-04-29,87,87,83,83,991000
TRIM.JK,2014-04-30,84,84,83,84,113300
TRIM.JK,2014-05-02,83,84,83,84,1017200
TRIM.JK,2014-05-05,83,85,83,83,852600
TRIM.JK,2014-05-06,83,84,83,83,919500
TRIS-W.JK,2014-04-28,79,79,79,79,100
TRIS-W.JK,2014-04-29,79,79,79,79,100
TRIS-W.JK,2014-05-02,79,79,79,79,100
TRIS-W.JK,2014-05-05,79,79,79,79,100
TRIS-W.JK,2014-05-06,79,79,77,79,285500
TRIO.JK,2014-04-28,1200,1240,1165,1220,8800
TRIO.JK,2014-04-29,1200,1240,1165,1220,8800
TRIO.JK,2014-04-30,1170,1250,1170,1250,7800
TRIO.JK,2014-05-02,1170,1250,1170,1250,7800
TRIO.JK,2014-05-05,1170,1240,1170,1240,8600
TRIO.JK,2014-05-06,1200,1240,1200,1240,5000
TRIS.JK,2014-04-28,387,387,386,386,7948300
TRIS.JK,2014-04-29,386,387,386,386,6976800
TRIS.JK,2014-04-30,387,387,384,386,8522300
TRIS.JK,2014-05-02,387,387,386,386,6628300
TRIS.JK,2014-05-05,386,386,385,386,5674000
TRIS.JK,2014-05-06,387,387,383,384,8494800
TRST.JK,2014-04-28,315,320,250,320,259100
TRST.JK,2014-04-29,315,320,315,320,126500
TRST.JK,2014-04-30,301,320,300,320,123300
TRST.JK,2014-05-02,325,330,325,330,67800
TRST.JK,2014-05-05,325,330,325,330,67800
TRST.JK,2014-05-06,320,330,320,330,1100
TSPC.JK,2014-04-28,2900,2900,2870,2875,104100
TSPC.JK,2014-04-29,2875,2905,2865,2900,799900
TSPC.JK,2014-04-30,2900,2900,2865,2900,788600
TSPC.JK,2014-05-02,2900,2900,2865,2880,75300
TSPC.JK,2014-05-05,2900,2900,2880,2880,24600
TSPC.JK,2014-05-06,2880,2880,2850,2870,91600
TRUS.JK,2014-04-28,421,421,421,421,5000
TRUS.JK,2014-04-29,421,421,421,421,5000
TRUS.JK,2014-05-02,421,421,421,421,5000
TRUS.JK,2014-05-05,421,421,421,421,5000
TURI.JK,2014-04-28,675,675,670,670,1838300
TURI.JK,2014-04-29,670,675,670,670,2321100
TURI.JK,2014-04-30,670,675,670,675,486500
TURI.JK,2014-05-02,675,675,670,670,56400
TURI.JK,2014-05-05,675,675,670,675,3213600
TURI.JK,2014-05-06,675,675,675,675,1576300
ULTJ.JK,2014-04-28,4000,4030,4000,4015,117400
ULTJ.JK,2014-04-29,4015,4200,4000,4195,455900
ULTJ.JK,2014-04-30,4170,4275,4170,4265,823700
ULTJ.JK,2014-05-02,4285,4380,4265,4375,581500
ULTJ.JK,2014-05-05,4375,4375,4265,4325,268000
ULTJ.JK,2014-05-06,4280,4280,4250,4275,112200
UNIC.JK,2014-04-28,1805,1805,1805,1805,200
UNIC.JK,2014-04-29,1805,1805,1805,1805,200
UNIC.JK,2014-05-02,1805,1870,1805,1870,1500
UNIC.JK,2014-05-05,1805,1870,1805,1870,1500
UNIC.JK,2014-05-06,1900,1935,1885,1900,5600
UNIT.JK,2014-04-28,330,330,315,315,20000
UNIT.JK,2014-04-29,330,330,315,315,20000
UNIT.JK,2014-04-30,320,320,320,320,10000
UNIT.JK,2014-05-02,320,320,320,320,10000
UNIT.JK,2014-05-05,330,330,330,330,100
UNIT.JK,2014-05-06,350,350,350,350,200
UNSP.JK,2014-04-28,50,50,50,50,212300
UNSP.JK,2014-04-29,50,50,50,50,70500
UNSP.JK,2014-04-30,50,50,50,50,2271800
UNSP.JK,2014-05-02,50,54,50,51,165877904
UNSP.JK,2014-05-05,51,52,50,51,55616700
UNSP.JK,2014-05-06,51,52,50,50,47429400
UNTR.JK,2014-04-28,21600,21750,21000,21000,1790300
UNTR.JK,2014-04-29,21500,21950,21500,21850,1285200
UNTR.JK,2014-04-30,21600,21900,21600,21700,4386100
UNTR.JK,2014-05-02,21950,22200,21750,22200,2487300
UNTR.JK,2014-05-05,22100,22225,22050,22100,1347100
UNTR.JK,2014-05-06,22350,22350,22150,22150,2410200
VICO.JK,2014-04-28,128,128,122,127,5299400
VICO.JK,2014-04-29,123,131,116,127,1855500
VICO.JK,2014-04-30,129,130,123,130,5700
VICO.JK,2014-05-02,129,129,123,129,2800
VICO.JK,2014-05-05,131,131,124,124,101400
VICO.JK,2014-05-06,124,124,122,124,700
UNVR.JK,2014-04-28,29000,29025,28500,28575,3032600
UNVR.JK,2014-04-29,28575,29250,28575,29050,1344300
UNVR.JK,2014-04-30,29450,29450,29175,29250,1305000
UNVR.JK,2014-05-02,28800,29350,28800,29200,753000
UNVR.JK,2014-05-05,29200,30000,29200,29725,1300600
UNVR.JK,2014-05-06,29750,29750,29350,29375,400400
VIVA.JK,2014-04-28,292,293,286,286,2624100
VIVA.JK,2014-04-29,290,290,282,283,1488400
VIVA.JK,2014-04-30,283,286,283,283,7649300
VIVA.JK,2014-05-02,290,290,278,280,57515400
VIVA.JK,2014-05-05,284,284,279,279,1344900
VIVA.JK,2014-05-06,279,280,275,275,1958300
VOKS.JK,2014-04-28,910,910,910,910,100
VOKS.JK,2014-04-29,910,910,910,910,100
VOKS.JK,2014-04-30,900,900,900,900,200
VOKS.JK,2014-05-02,900,900,900,900,200
VOKS.JK,2014-05-05,930,930,930,930,100
VOKS.JK,2014-05-06,920,920,920,920,200
VRNA.JK,2014-04-28,90,90,89,89,10500
VRNA.JK,2014-04-29,90,90,90,90,2600
VRNA.JK,2014-04-30,93,93,90,92,14000
VRNA.JK,2014-05-02,89,89,89,89,1500
VRNA.JK,2014-05-05,92,92,90,92,6000
VRNA.JK,2014-05-06,92,92,92,92,800
WEHA-W.JK,2014-04-28,74,74,74,74,3000
WEHA-W.JK,2014-04-29,74,74,74,74,3000
WEHA-W.JK,2014-05-02,74,74,74,74,3000
WEHA-W.JK,2014-05-05,74,74,74,74,3000
WAPO.JK,2014-04-28,63,63,63,63,1500
WAPO.JK,2014-04-29,63,63,63,63,1500
WAPO.JK,2014-04-30,61,61,61,61,5000
WAPO.JK,2014-05-02,61,61,61,61,5000
WAPO.JK,2014-05-05,61,61,61,61,5000
WAPO.JK,2014-05-06,62,68,62,64,144200
WEHA.JK,2014-04-28,294,294,291,292,4788800
WEHA.JK,2014-04-29,292,295,292,293,4991900
WEHA.JK,2014-04-30,296,299,296,297,4760900
WEHA.JK,2014-05-02,297,298,297,297,5184400
WEHA.JK,2014-05-05,297,298,296,296,5173300
WEHA.JK,2014-05-06,296,300,296,298,6677500
WIIM.JK,2014-04-28,705,705,675,680,1496900
WIIM.JK,2014-04-29,680,700,680,685,485200
WIIM.JK,2014-04-30,690,710,690,700,1185100
WIIM.JK,2014-05-02,700,710,690,710,3757800
WIIM.JK,2014-05-05,700,715,695,700,1138500
WIIM.JK,2014-05-06,700,710,695,705,4140100
WICO.JK,2014-04-28,58,61,57,59,970700
WICO.JK,2014-04-29,59,59,56,59,494000
WICO.JK,2014-04-30,59,63,57,57,1300700
WICO.JK,2014-05-02,59,61,55,55,2497600
WICO.JK,2014-05-05,56,57,54,55,537200
WICO.JK,2014-05-06,57,59,55,57,499600
WIKA.JK,2014-04-28,2330,2335,2290,2290,58456600
WIKA.JK,2014-04-29,2275,2305,2260,2300,37646300
WIKA.JK,2014-04-30,2305,2315,2265,2265,28939700
WIKA.JK,2014-05-02,2275,2280,2250,2265,15138200
WIKA.JK,2014-05-05,2265,2275,2245,2255,10754000
WIKA.JK,2014-05-06,2260,2270,2235,2235,14312100
WINS.JK,2014-04-28,980,990,930,965,205700
WINS.JK,2014-04-29,965,970,960,960,3130500
WINS.JK,2014-04-30,965,985,960,985,4151600
WINS.JK,2014-05-02,980,985,965,985,1585300
WINS.JK,2014-05-05,980,995,980,990,5090000
WINS.JK,2014-05-06,980,990,980,990,540600
WOMF.JK,2014-04-28,215,235,205,235,9600
WOMF.JK,2014-04-29,235,235,235,235,500
WOMF.JK,2014-05-02,215,230,215,230,10000
WOMF.JK,2014-05-05,225,235,225,235,6300
WOMF.JK,2014-05-06,215,235,210,235,40000
WSKT.JK,2014-04-28,775,775,750,755,38172700
WSKT.JK,2014-04-29,750,755,745,750,31910600
WSKT.JK,2014-04-30,755,760,745,745,27375300
WSKT.JK,2014-05-02,750,760,745,745,13504300
WSKT.JK,2014-05-05,750,755,740,750,20674700
WSKT.JK,2014-05-06,750,755,745,750,9764200
YPAS.JK,2014-04-28,615,620,615,615,11700
YPAS.JK,2014-04-29,615,615,605,610,14000
YPAS.JK,2014-04-30,605,615,605,615,10700
YPAS.JK,2014-05-02,615,620,610,620,11700
YPAS.JK,2014-05-05,620,620,620,620,3000
YULE.JK,2014-04-28,76,76,76,76,100
YULE.JK,2014-04-29,76,76,76,76,100
YULE.JK,2014-05-02,76,76,76,76,100
YULE.JK,2014-05-05,76,76,76,76,100
ZBRA.JK,2014-04-28,89,94,89,90,1368900
ZBRA.JK,2014-04-29,92,101,91,101,1586800
ZBRA.JK,2014-04-30,97,111,97,104,1161000
ZBRA.JK,2014-05-02,109,115,108,108,589400
ZBRA.JK,2014-05-05,115,128,106,116,1055400
ZBRA.JK,2014-05-06,127,127,106,110,719600


Terlampir  data eod yahoo dari tgl 28 apr - 6 may 2014 utk semua saham bei
----- Original Message -----
Sent: Monday, April 28, 2014 9:38 AM
Subject: [Komunitas AmiBroker] data EOD yahoo sebagian tdk terupdate

 

ada yg bisa bantu nggak untuk mengatasi masalah "sebgian data EOD yahoo" tdk terupdate??? please



__._,_.___
View attachments on the web

Harga Software AmiBroker Terbaru:
- Versi Professional: Rp 3,500,000
- Versi Standard: Rp 2,500,000

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

Informasi Selengkapnya Visit Website:
http://www.integrity.co.id





__,_._,___

No comments:

Post a Comment