Re: [Komunitas AmiBroker] EOD dari 15 april - 16 mei 2014 [1 Attachment]

Ticker,Date/Time,Open,High,Low,Close,Volume,
^DJI,2014-04-15,16173,16273,16063,16263,97850000
^DJI,2014-04-16,16266,16425,16266,16425,94650000
^DJI,2014-04-17,16424,16460,16368,16409,136190000
^DJI,2014-04-21,16409,16460,16402,16449,79500000
^DJI,2014-04-22,16449,16566,16449,16514,84830000
^DJI,2014-04-23,16514,16526,16477,16502,76830000
^DJI,2014-04-24,16503,16541,16452,16502,80340000
^DJI,2014-04-25,16503,16503,16334,16361,90630000
^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
^DJI,2014-05-05,16510,16548,16377,16531,70320000
^DJI,2014-05-06,16530,16530,16400,16401,74340000
^DJI,2014-05-07,16402,16523,16357,16519,93870000
^DJI,2014-05-08,16518,16623,16502,16551,75620000
^DJI,2014-05-09,16551,16589,16499,16583,74980000
^DJI,2014-05-12,16585,16705,16585,16695,71550000
^DJI,2014-05-13,16696,16736,16696,16715,71340000
^DJI,2014-05-14,16716,16718,16595,16614,71970000
^DJI,2014-05-15,16614,16623,16397,16447,106610000
^JKAGRI,2014-04-15,2304,2322,2290,2292,0
^JKAGRI,2014-04-16,2294,2325,2294,2318,0
^JKAGRI,2014-04-17,2329,2360,2326,2358,0
^JKAGRI,2014-04-21,2362,2367,2327,2336,0
^JKAGRI,2014-04-22,2334,2347,2320,2345,0
^JKAGRI,2014-04-23,2351,2388,2351,2382,0
^JKAGRI,2014-04-24,2376,2400,2370,2373,0
^JKAGRI,2014-04-25,2373,2422,2372,2373,0
^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
^JKAGRI,2014-05-07,2401,2453,2394,2447,0
^JKAGRI,2014-05-08,2457,2477,2432,2444,0
^JKAGRI,2014-05-09,2452,2457,2438,2445,0
^JKAGRI,2014-05-12,2448,2453,2439,2440,91341504
^JKAGRI,2014-05-13,2448,2460,2408,2417,0
^JKAGRI,2014-05-14,2417,2440,2417,2432,0
^JKAGRI,2014-05-16,2434,2455,2431,2444,0
^JKBIND,2014-04-15,545,549,544,547,0
^JKBIND,2014-04-16,547,548,544,545,0
^JKBIND,2014-04-17,547,548,542,544,0
^JKBIND,2014-04-21,545,545,540,540,0
^JKBIND,2014-04-22,539,540,529,531,0
^JKBIND,2014-04-23,529,533,524,527,0
^JKBIND,2014-04-24,527,530,525,526,0
^JKBIND,2014-04-25,527,531,526,531,0
^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
^JKBIND,2014-05-07,513,514,510,512,0
^JKBIND,2014-05-08,514,522,511,520,0
^JKBIND,2014-05-09,522,524,519,523,0
^JKBIND,2014-05-12,526,535,525,533,183305792
^JKBIND,2014-05-13,535,537,529,531,0
^JKBIND,2014-05-14,535,540,535,539,0
^JKBIND,2014-05-16,542,544,541,544,0
^JKCONS,2014-04-15,2015,2018,1994,2006,0
^JKCONS,2014-04-16,2011,2014,1988,1988,0
^JKCONS,2014-04-17,2001,2019,1996,2019,0
^JKCONS,2014-04-21,2024,2028,2010,2012,0
^JKCONS,2014-04-22,2014,2025,2008,2025,0
^JKCONS,2014-04-23,2023,2032,2006,2006,0
^JKCONS,2014-04-24,2003,2031,1990,2002,0
^JKCONS,2014-04-25,2005,2007,1989,1998,0
^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
^JKCONS,2014-05-07,2012,2021,2004,2017,0
^JKCONS,2014-05-08,2029,2032,2011,2022,0
^JKCONS,2014-05-09,2027,2047,2022,2047,0
^JKCONS,2014-05-12,2047,2055,2042,2043,73084400
^JKCONS,2014-05-13,2049,2056,2033,2036,0
^JKCONS,2014-05-14,2047,2069,2047,2067,0
^JKCONS,2014-05-16,2067,2081,2060,2081,0
^JKDBX,2014-04-15,715,718,714,714,0
^JKDBX,2014-04-16,714,716,712,714,0
^JKDBX,2014-04-17,714,717,713,714,0
^JKDBX,2014-04-21,715,717,712,712,0
^JKDBX,2014-04-22,713,714,707,709,0
^JKDBX,2014-04-23,709,713,708,709,0
^JKDBX,2014-04-24,709,712,708,709,0
^JKDBX,2014-04-25,709,713,708,711,0
^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
^JKDBX,2014-05-07,709,714,708,714,0
^JKDBX,2014-05-08,714,717,711,711,0
^JKDBX,2014-05-09,711,715,711,715,0
^JKDBX,2014-05-12,715,717,712,716,0
^JKDBX,2014-05-13,716,721,716,719,0
^JKDBX,2014-05-14,721,723,721,722,0
^JKDBX,2014-05-16,724,726,722,723,0
^JKFINA,2014-04-15,648,653,648,648,0
^JKFINA,2014-04-16,650,656,650,654,0
^JKFINA,2014-04-17,657,658,651,655,0
^JKFINA,2014-04-21,656,657,653,655,0
^JKFINA,2014-04-22,652,656,650,655,0
^JKFINA,2014-04-23,653,657,651,652,0
^JKFINA,2014-04-24,653,655,649,651,0
^JKFINA,2014-04-25,650,655,650,652,0
^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
^JKFINA,2014-05-07,646,653,644,653,0
^JKFINA,2014-05-08,657,658,647,650,0
^JKFINA,2014-05-09,651,654,647,654,0
^JKFINA,2014-05-12,655,656,652,653,326829088
^JKFINA,2014-05-13,656,657,650,653,0
^JKFINA,2014-05-14,656,662,654,659,0
^JKFINA,2014-05-16,665,676,663,675,0
^JKII,2014-04-15,662,665,657,660,0
^JKII,2014-04-16,663,664,658,658,0
^JKII,2014-04-17,663,664,660,664,0
^JKII,2014-04-21,667,667,663,664,0
^JKII,2014-04-22,664,665,657,664,0
^JKII,2014-04-23,664,667,663,664,0
^JKII,2014-04-24,664,668,661,663,0
^JKII,2014-04-25,665,667,663,663,0
^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
^JKII,2014-05-07,647,653,646,652,0
^JKII,2014-05-08,654,655,650,653,0
^JKII,2014-05-09,653,657,652,656,0
^JKII,2014-05-12,658,664,658,662,0
^JKII,2014-05-13,667,668,659,660,0
^JKII,2014-05-14,664,670,664,669,0
^JKII,2014-05-16,671,681,671,681,0
^JKINFA,2014-04-15,1025,1031,1023,1024,0
^JKINFA,2014-04-16,1030,1031,1021,1021,0
^JKINFA,2014-04-17,1026,1029,1023,1028,0
^JKINFA,2014-04-21,1032,1034,1024,1026,0
^JKINFA,2014-04-22,1029,1031,1020,1031,0
^JKINFA,2014-04-23,1031,1038,1030,1036,0
^JKINFA,2014-04-24,1033,1044,1033,1040,0
^JKINFA,2014-04-25,1042,1052,1042,1045,0
^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
^JKINFA,2014-05-07,1028,1036,1027,1036,0
^JKINFA,2014-05-08,1036,1037,1028,1032,0
^JKINFA,2014-05-09,1034,1037,1030,1036,0
^JKINFA,2014-05-12,1039,1047,1036,1046,437423712
^JKINFA,2014-05-13,1051,1054,1041,1044,0
^JKINFA,2014-05-14,1050,1058,1049,1056,0
^JKINFA,2014-05-16,1061,1088,1060,1086,0
^JKLQ45,2014-04-15,825,829,821,823,0
^JKLQ45,2014-04-16,827,828,823,823,0
^JKLQ45,2014-04-17,830,831,825,830,0
^JKLQ45,2014-04-21,834,834,828,829,0
^JKLQ45,2014-04-22,829,830,822,830,0
^JKLQ45,2014-04-23,829,834,828,829,0
^JKLQ45,2014-04-24,829,834,827,830,0
^JKLQ45,2014-04-25,830,834,829,829,0
^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
^JKLQ45,2014-05-07,815,820,814,820,0
^JKLQ45,2014-05-08,824,826,818,822,0
^JKLQ45,2014-05-09,823,827,821,827,0
^JKLQ45,2014-05-12,830,834,829,831,0
^JKLQ45,2014-05-13,837,838,828,830,0
^JKLQ45,2014-05-14,836,843,835,841,0
^JKLQ45,2014-05-16,846,859,846,859,0
^JKMING,2014-04-15,1445,1460,1424,1425,0
^JKMING,2014-04-16,1428,1431,1413,1427,0
^JKMING,2014-04-17,1428,1441,1422,1422,0
^JKMING,2014-04-21,1424,1433,1418,1418,0
^JKMING,2014-04-22,1420,1446,1415,1445,0
^JKMING,2014-04-23,1445,1479,1445,1479,0
^JKMING,2014-04-24,1480,1489,1471,1473,0
^JKMING,2014-04-25,1473,1483,1471,1476,0
^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
^JKMING,2014-05-07,1472,1489,1472,1485,0
^JKMING,2014-05-08,1485,1496,1483,1485,0
^JKMING,2014-05-09,1486,1506,1486,1497,0
^JKMING,2014-05-12,1498,1537,1498,1532,652623808
^JKMING,2014-05-13,1537,1554,1537,1543,0
^JKMING,2014-05-14,1545,1550,1540,1541,0
^JKMING,2014-05-16,1544,1544,1523,1540,0
^JKMBX,2014-04-15,1393,1399,1390,1393,0
^JKMBX,2014-04-16,1397,1400,1393,1394,0
^JKMBX,2014-04-17,1402,1404,1397,1401,0
^JKMBX,2014-04-21,1406,1407,1399,1400,0
^JKMBX,2014-04-22,1400,1403,1391,1403,0
^JKMBX,2014-04-23,1402,1409,1400,1402,0
^JKMBX,2014-04-24,1401,1409,1398,1401,0
^JKMBX,2014-04-25,1402,1408,1401,1402,0
^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
^JKMBX,2014-05-07,1382,1392,1380,1390,0
^JKMBX,2014-05-08,1395,1398,1384,1390,0
^JKMBX,2014-05-09,1392,1402,1391,1402,0
^JKMBX,2014-05-12,1405,1412,1405,1406,0
^JKMBX,2014-05-13,1413,1415,1402,1405,0
^JKMBX,2014-05-14,1413,1424,1412,1421,0
^JKMBX,2014-05-16,1427,1443,1425,1443,0
^JKMISC,2014-04-15,1351,1355,1336,1343,0
^JKMISC,2014-04-16,1347,1354,1338,1343,0
^JKMISC,2014-04-17,1357,1361,1341,1352,0
^JKMISC,2014-04-21,1370,1374,1359,1364,0
^JKMISC,2014-04-22,1364,1364,1338,1356,0
^JKMISC,2014-04-23,1363,1367,1355,1362,0
^JKMISC,2014-04-24,1373,1373,1354,1369,0
^JKMISC,2014-04-25,1369,1373,1354,1358,0
^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
^JKMISC,2014-05-07,1292,1314,1292,1308,0
^JKMISC,2014-05-08,1315,1319,1302,1303,0
^JKMISC,2014-05-09,1310,1311,1299,1304,0
^JKMISC,2014-05-12,1311,1315,1304,1308,70497200
^JKMISC,2014-05-13,1318,1319,1295,1299,0
^JKMISC,2014-05-14,1309,1315,1299,1311,0
^JKMISC,2014-05-16,1318,1336,1318,1335,0
^JKMNFG,2014-04-15,1299,1303,1289,1295,0
^JKMNFG,2014-04-16,1297,1300,1288,1288,0
^JKMNFG,2014-04-17,1297,1300,1292,1300,0
^JKMNFG,2014-04-21,1306,1307,1297,1298,0
^JKMNFG,2014-04-22,1298,1299,1285,1294,0
^JKMNFG,2014-04-23,1294,1300,1288,1288,0
^JKMNFG,2014-04-24,1289,1299,1281,1287,0
^JKMNFG,2014-04-25,1289,1292,1283,1287,0
^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
^JKMNFG,2014-05-07,1262,1270,1258,1267,0
^JKMNFG,2014-05-08,1274,1278,1266,1273,0
^JKMNFG,2014-05-09,1278,1283,1274,1282,0
^JKMNFG,2014-05-12,1286,1293,1284,1288,0
^JKMNFG,2014-05-13,1294,1297,1281,1283,0
^JKMNFG,2014-05-14,1291,1302,1291,1300,0
^JKMNFG,2014-05-16,1304,1314,1302,1314,0
^JKPROP,2014-04-15,432,436,431,433,0
^JKPROP,2014-04-16,434,437,433,435,0
^JKPROP,2014-04-17,436,439,433,434,0
^JKPROP,2014-04-21,435,436,430,430,0
^JKPROP,2014-04-22,430,431,425,428,0
^JKPROP,2014-04-23,428,430,423,424,0
^JKPROP,2014-04-24,423,429,423,428,0
^JKPROP,2014-04-25,428,434,428,433,0
^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
^JKPROP,2014-05-07,422,428,422,428,0
^JKPROP,2014-05-08,429,432,428,431,0
^JKPROP,2014-05-09,432,437,431,436,0
^JKPROP,2014-05-12,437,442,437,439,1176595200
^JKPROP,2014-05-13,440,442,438,439,0
^JKPROP,2014-05-14,441,445,441,444,0
^JKPROP,2014-05-16,444,446,443,446,0
^JKSE,2014-04-15,4872,4893,4863,4870,4069120000
^JKSE,2014-04-16,4883,4894,4871,4873,4263442432
^JKSE,2014-04-17,4897,4906,4883,4897,3045644544
^JKSE,2014-04-21,4913,4915,4888,4892,2634393088
^JKSE,2014-04-22,4890,4898,4859,4898,3136112896
^JKSE,2014-04-23,4893,4917,4887,4893,3620965888
^JKSE,2014-04-24,4892,4916,4881,4891,3662814720
^JKSE,2014-04-25,4893,4917,4891,4898,3521388800
^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
^JKSE,2014-05-07,4833,4870,4828,4862,0
^JKSE,2014-05-08,4879,4889,4842,4861,0
^JKSE,2014-05-09,4866,4898,4863,4898,0
^JKSE,2014-05-12,4908,4930,4908,4913,3596736768
^JKSE,2014-05-13,4934,4941,4903,4912,0
^JKSE,2014-05-14,4938,4972,4937,4963,0
^JKSE,2014-05-16,4983,5032,4977,5032,0
AALI.JK,2014-04-15,27650,27750,27000,27225,756000
AALI.JK,2014-04-16,27250,27600,27100,27100,610700
AALI.JK,2014-04-17,27500,28400,27375,28350,1753300
AALI.JK,2014-04-21,28500,28700,27675,28000,1287000
AALI.JK,2014-04-22,27900,28300,27450,28275,916000
AALI.JK,2014-04-23,28450,29100,28450,29100,1252800
AALI.JK,2014-04-24,28850,29475,28750,29000,1517600
AALI.JK,2014-04-25,28925,29375,28300,28300,999400
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
AALI.JK,2014-05-07,29000,29500,28975,29225,467800
AALI.JK,2014-05-08,29600,29600,29000,29025,436300
AALI.JK,2014-05-09,29300,29300,28800,29225,7815
AALI.JK,2014-05-12,29325,29325,28900,29000,712000
AALI.JK,2014-05-13,29250,29300,28000,28300,1971600
AALI.JK,2014-05-14,28500,28975,28500,28775,6128
AALI.JK,2014-05-16,28700,29100,28650,28975,11493
^JKTRAD,2014-04-15,867,877,865,877,0
^JKTRAD,2014-04-16,879,880,872,876,0
^JKTRAD,2014-04-17,877,882,876,880,0
^JKTRAD,2014-04-21,880,886,880,885,0
^JKTRAD,2014-04-22,885,888,880,888,0
^JKTRAD,2014-04-23,885,889,880,885,0
^JKTRAD,2014-04-24,882,887,879,881,0
^JKTRAD,2014-04-25,882,883,878,878,0
^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
^JKTRAD,2014-05-07,871,873,863,863,0
^JKTRAD,2014-05-08,863,868,857,860,0
^JKTRAD,2014-05-09,852,873,852,873,0
^JKTRAD,2014-05-12,874,877,867,867,584545920
^JKTRAD,2014-05-13,869,876,868,875,0
^JKTRAD,2014-05-14,880,883,880,882,0
^JKTRAD,2014-05-16,884,884,878,882,0
ABBA.JK,2014-04-15,85,85,82,84,32400
ABBA.JK,2014-04-16,84,84,81,81,23900
ABBA.JK,2014-04-17,81,84,80,83,140900
ABBA.JK,2014-04-21,81,84,81,82,39100
ABBA.JK,2014-04-22,84,84,84,84,100
ABBA.JK,2014-04-23,85,85,81,81,59200
ABBA.JK,2014-04-24,81,81,81,81,34200
ABBA.JK,2014-04-25,80,83,68,80,50800
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
ABBA.JK,2014-05-07,84,84,83,83,14800
ABBA.JK,2014-05-08,86,86,78,79,31800
ABBA.JK,2014-05-09,83,83,83,83,1
ABBA.JK,2014-05-12,86,86,79,81,33200
ABBA.JK,2014-05-13,85,85,84,84,1700
ABBA.JK,2014-05-14,85,85,85,85,3
ABBA.JK,2014-05-16,82,83,82,83,60
ABDA.JK,2014-04-15,5000,5075,5000,5075,5400
ABDA.JK,2014-04-16,5000,5425,5000,5000,5600
ABDA.JK,2014-04-17,5025,5725,5025,5725,11600
ABDA.JK,2014-04-21,5025,5725,5025,5725,11600
ABDA.JK,2014-04-22,5025,5725,5025,5725,11600
ABDA.JK,2014-04-23,5500,5500,5400,5475,2200
ABDA.JK,2014-04-24,5475,5500,5475,5500,86700
ABDA.JK,2014-04-25,5000,5500,5000,5100,7100
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
ABDA.JK,2014-05-07,5300,5475,5300,5475,3400
ABDA.JK,2014-05-08,5475,5475,5475,5475,100
ABDA.JK,2014-05-09,5475,5475,5475,5475,192
ABDA.JK,2014-05-12,5500,5500,5500,5500,300
ABDA.JK,2014-05-13,5500,5600,5500,5600,3900
ABDA.JK,2014-05-14,4750,4800,4750,4800,2
ABDA.JK,2014-05-16,4850,4850,4850,4850,1
ABMM.JK,2014-04-15,2800,2980,2800,2980,5700
ABMM.JK,2014-04-16,2755,2970,2755,2970,2000
ABMM.JK,2014-04-17,2760,2900,2760,2900,16700
ABMM.JK,2014-04-21,2760,2900,2760,2900,16700
ABMM.JK,2014-04-22,2760,2760,2760,2760,200
ABMM.JK,2014-04-23,2775,2890,2775,2890,8700
ABMM.JK,2014-04-24,2800,2800,2800,2800,100
ABMM.JK,2014-04-25,2825,2850,2775,2850,6000
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,2014-05-06,2780,2925,2780,2925,30
ABMM.JK,2014-05-07,2780,2925,2780,2925,3000
ABMM.JK,2014-05-09,2780,2925,2780,2925,3000
ABMM.JK,2014-05-12,2925,2925,2925,2925,0
ABMM.JK,2014-05-13,2780,2925,2780,2925,3000
ABMM.JK,2014-05-14,2780,2925,2780,2925,30
ABMM.JK,2014-05-16,2780,2925,2780,2925,3000
ACES.JK,2014-04-15,790,800,785,790,22068800
ACES.JK,2014-04-16,795,810,790,790,35212800
ACES.JK,2014-04-17,800,805,795,795,23101300
ACES.JK,2014-04-21,800,800,785,785,9487100
ACES.JK,2014-04-22,785,800,750,790,35385000
ACES.JK,2014-04-23,790,795,760,760,22187100
ACES.JK,2014-04-24,760,775,760,770,12704800
ACES.JK,2014-04-25,770,780,765,770,10728800
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
ACES.JK,2014-05-07,790,810,785,805,7084900
ACES.JK,2014-05-08,795,815,795,810,10984200
ACES.JK,2014-05-09,815,815,810,810,92097
ACES.JK,2014-05-12,810,830,810,820,15971000
ACES.JK,2014-05-13,820,870,820,865,36591600
ACES.JK,2014-05-14,875,890,865,880,84851
ACES.JK,2014-05-16,870,885,855,870,296365
ACST.JK,2014-04-15,2300,2325,2300,2325,556600
ACST.JK,2014-04-16,2300,2310,2295,2300,3645500
ACST.JK,2014-04-17,2400,2400,2380,2380,250100
ACST.JK,2014-04-21,2380,2380,2380,2380,10000
ACST.JK,2014-04-22,2380,2380,2375,2375,2100
ACST.JK,2014-04-23,2375,2375,2375,2375,10100
ACST.JK,2014-04-24,2380,2380,2300,2375,172300
ACST.JK,2014-04-25,2350,2350,2325,2325,53200
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
ACST.JK,2014-05-07,2380,2380,2375,2375,161300
ACST.JK,2014-05-08,2300,2375,2300,2370,4000
ACST.JK,2014-05-09,2370,2370,2310,2370,112
ACST.JK,2014-05-12,2370,2370,2300,2370,3700
ACST.JK,2014-05-13,2350,2350,2340,2340,4500
ACST.JK,2014-05-14,2350,2400,2350,2350,2403
ACST.JK,2014-05-16,2310,2395,2300,2345,118
ADES.JK,2014-04-15,1975,2000,1970,1970,94300
ADES.JK,2014-04-16,1970,1975,1960,1970,87300
ADES.JK,2014-04-17,1970,1970,1935,1935,190800
ADES.JK,2014-04-21,1950,1955,1935,1935,197000
ADES.JK,2014-04-22,1950,1950,1930,1940,119500
ADES.JK,2014-04-23,1945,1945,1930,1930,107600
ADES.JK,2014-04-24,1930,1930,1910,1910,260800
ADES.JK,2014-04-25,1930,1945,1925,1930,66900
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
ADES.JK,2014-05-07,1875,1890,1850,1870,110800
ADES.JK,2014-05-08,1875,1880,1865,1865,73400
ADES.JK,2014-05-09,1875,1890,1865,1880,677
ADES.JK,2014-05-12,1870,1880,1870,1875,66900
ADES.JK,2014-05-13,1885,1910,1885,1895,159500
ADES.JK,2014-05-14,1925,1985,1920,1965,2016
ADES.JK,2014-05-16,1950,1975,1950,1960,1012
ADHI.JK,2014-04-15,3030,3100,3020,3030,46992200
ADHI.JK,2014-04-16,3070,3080,3010,3055,36597500
ADHI.JK,2014-04-17,3080,3115,3035,3055,21611700
ADHI.JK,2014-04-21,3070,3080,3030,3035,14011100
ADHI.JK,2014-04-22,3050,3050,2880,2940,67226896
ADHI.JK,2014-04-23,2950,2965,2860,2895,36161200
ADHI.JK,2014-04-24,2915,3020,2880,2995,57626200
ADHI.JK,2014-04-25,3005,3090,3005,3065,41725600
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
ADHI.JK,2014-05-07,2975,3140,2950,3130,54857900
ADHI.JK,2014-05-08,3150,3240,3145,3225,61841000
ADHI.JK,2014-05-09,3230,3265,3210,3240,260688
ADHI.JK,2014-05-12,3255,3270,3220,3235,16421100
ADHI.JK,2014-05-13,3245,3265,3215,3240,11462700
ADHI.JK,2014-05-14,3260,3320,3260,3310,261493
ADHI.JK,2014-05-16,3270,3305,3240,3250,242522
ADMF.JK,2014-04-15,9600,9700,9600,9700,1100
ADMF.JK,2014-04-16,9600,9700,9550,9550,43400
ADMF.JK,2014-04-17,9700,9800,9600,9650,27700
ADMF.JK,2014-04-21,9625,9625,9600,9600,14700
ADMF.JK,2014-04-22,9600,9600,9600,9600,6200
ADMF.JK,2014-04-23,9500,9650,9500,9650,128900
ADMF.JK,2014-04-24,9650,9650,9600,9650,45500
ADMF.JK,2014-04-25,9600,9600,9525,9600,59000
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
ADMF.JK,2014-05-07,9900,10025,9850,9975,129700
ADMF.JK,2014-05-08,10000,10200,9900,10050,14800
ADMF.JK,2014-05-09,10000,10100,9875,9925,519
ADMF.JK,2014-05-12,10000,10000,9925,9975,25600
ADMF.JK,2014-05-13,9975,10175,9975,10150,11600
ADMF.JK,2014-05-14,10050,10050,10050,10050,1
ADMF.JK,2014-05-16,10300,11300,10275,11150,22176
ADMG.JK,2014-04-15,201,204,200,200,538500
ADMG.JK,2014-04-16,202,202,200,202,484700
ADMG.JK,2014-04-17,202,202,200,202,244900
ADMG.JK,2014-04-21,202,202,200,202,111400
ADMG.JK,2014-04-22,200,201,199,199,742000
ADMG.JK,2014-04-23,200,201,199,200,1824500
ADMG.JK,2014-04-24,201,201,200,201,279700
ADMG.JK,2014-04-25,201,202,200,201,390400
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
ADMG.JK,2014-05-07,199,199,196,199,98600
ADMG.JK,2014-05-08,199,199,196,197,262900
ADMG.JK,2014-05-09,198,199,196,197,1272
ADMG.JK,2014-05-12,197,198,196,198,92300
ADMG.JK,2014-05-13,197,198,196,198,141200
ADMG.JK,2014-05-14,198,198,196,197,2712
ADMG.JK,2014-05-16,197,197,196,197,386
ADRO.JK,2014-04-15,1020,1030,970,970,77276496
ADRO.JK,2014-04-16,975,995,975,985,47097400
ADRO.JK,2014-04-17,990,990,975,980,20552800
ADRO.JK,2014-04-21,985,990,975,975,11138200
ADRO.JK,2014-04-22,980,1015,975,1010,63100600
ADRO.JK,2014-04-23,1015,1070,1010,1070,145607904
ADRO.JK,2014-04-24,1080,1110,1060,1085,129850000
ADRO.JK,2014-04-25,1095,1105,1090,1090,65469000
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
ADRO.JK,2014-05-07,1175,1185,1135,1135,62362500
ADRO.JK,2014-05-08,1135,1150,1100,1100,67819400
ADRO.JK,2014-05-09,1110,1130,1105,1120,392126
ADRO.JK,2014-05-12,1120,1205,1120,1195,124224400
ADRO.JK,2014-05-13,1205,1240,1190,1230,169709600
ADRO.JK,2014-05-14,1230,1250,1215,1225,401229
ADRO.JK,2014-05-16,1230,1245,1220,1245,710919
AGRO.JK,2014-04-15,110,112,109,111,836900
AGRO.JK,2014-04-16,111,113,110,112,886800
AGRO.JK,2014-04-17,113,113,111,113,95400
AGRO.JK,2014-04-21,110,112,109,110,195300
AGRO.JK,2014-04-22,111,111,109,110,525000
AGRO.JK,2014-04-23,110,111,108,111,382500
AGRO.JK,2014-04-24,110,112,109,112,438000
AGRO.JK,2014-04-25,111,112,110,110,163600
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
AGRO.JK,2014-05-07,110,112,109,112,298400
AGRO.JK,2014-05-08,112,113,110,110,626600
AGRO.JK,2014-05-09,109,111,109,111,202
AGRO.JK,2014-05-12,111,112,110,110,145200
AGRO.JK,2014-05-13,111,113,110,111,400700
AGRO.JK,2014-05-14,110,112,110,112,359
AGRO.JK,2014-05-16,110,112,109,110,5243
AHAP.JK,2014-04-15,190,190,190,190,400
AHAP.JK,2014-04-16,180,180,180,180,7000
AHAP.JK,2014-04-17,180,180,180,180,300
AHAP.JK,2014-04-21,180,180,180,180,300
AHAP.JK,2014-04-22,180,180,180,180,300
AHAP.JK,2014-04-23,180,180,180,180,300
AHAP.JK,2014-04-24,190,190,190,190,100
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
AHAP.JK,2014-05-07,200,201,200,201,1500
AHAP.JK,2014-05-09,200,200,200,200,400
AHAP.JK,2014-05-12,200,200,200,200,0
AHAP.JK,2014-05-13,210,215,210,215,3200
AHAP.JK,2014-05-14,218,218,218,218,4
AHAP.JK,2014-05-16,200,200,200,200,3471
AIMS.JK,2014-04-15,339,345,339,345,28800
AIMS.JK,2014-04-16,340,340,340,340,9700
AIMS.JK,2014-04-17,337,337,337,337,3000
AIMS.JK,2014-04-21,330,345,325,345,17000
AIMS.JK,2014-04-22,330,345,325,345,17000
AIMS.JK,2014-04-23,340,344,335,335,17900
AIMS.JK,2014-04-24,340,340,340,340,400
AIMS.JK,2014-04-25,340,340,335,335,1100
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
AIMS.JK,2014-05-07,335,338,335,335,11700
AIMS.JK,2014-05-08,345,345,345,345,100
AIMS.JK,2014-05-09,345,345,345,345,2
AIMS.JK,2014-05-12,355,385,345,375,60600
AIMS.JK,2014-05-13,380,380,333,345,43900
AIMS.JK,2014-05-14,348,348,340,340,8
AIMS.JK,2014-05-16,351,351,336,345,6
AISA.JK,2014-04-15,2065,2135,2065,2110,8216300
AISA.JK,2014-04-16,2115,2130,2090,2095,4765900
AISA.JK,2014-04-17,2095,2120,2095,2095,8513400
AISA.JK,2014-04-21,2105,2115,2095,2105,930800
AISA.JK,2014-04-22,2105,2105,2035,2070,3837700
AISA.JK,2014-04-23,2070,2095,2050,2080,3681000
AISA.JK,2014-04-24,2080,2090,2060,2090,1741100
AISA.JK,2014-04-25,2120,2220,2100,2215,17864500
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
AISA.JK,2014-05-07,2225,2300,2225,2300,4478500
AISA.JK,2014-05-08,2300,2315,2260,2265,3693200
AISA.JK,2014-05-09,2270,2300,2270,2285,15979
AISA.JK,2014-05-12,2285,2360,2285,2300,5543800
AISA.JK,2014-05-13,2330,2360,2320,2325,2054300
AISA.JK,2014-05-14,2325,2360,2325,2345,12348
AISA.JK,2014-05-16,2365,2400,2360,2385,50425
AKKU.JK,2014-05-12,305,305,305,305,0
AKPI.JK,2014-04-15,750,750,750,750,300
AKPI.JK,2014-04-16,750,750,750,750,300
AKPI.JK,2014-04-17,750,750,750,750,300
AKPI.JK,2014-04-21,750,750,750,750,300
AKPI.JK,2014-04-22,700,750,690,750,10000
AKPI.JK,2014-04-23,750,750,750,750,100
AKPI.JK,2014-04-24,750,750,750,750,100
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
AKPI.JK,2014-05-07,800,800,800,800,100
AKPI.JK,2014-05-09,720,800,720,800,2
AKPI.JK,2014-05-12,800,800,800,800,0
AKPI.JK,2014-05-13,720,800,720,800,200
AKPI.JK,2014-05-14,720,800,720,800,2
AKPI.JK,2014-05-16,720,800,720,800,200
AKRA.JK,2014-04-15,4795,4865,4760,4855,8009400
AKRA.JK,2014-04-16,4855,4890,4785,4800,7114800
AKRA.JK,2014-04-17,4800,4805,4760,4775,5828000
AKRA.JK,2014-04-21,4775,4780,4710,4730,3766700
AKRA.JK,2014-04-22,4720,4810,4700,4785,8103900
AKRA.JK,2014-04-23,4790,4810,4740,4760,7139600
AKRA.JK,2014-04-24,4750,4790,4735,4790,8270800
AKRA.JK,2014-04-25,4820,4820,4775,4785,7711900
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
AKRA.JK,2014-05-07,4565,4585,4540,4555,8737600
AKRA.JK,2014-05-08,4555,4600,4550,4555,7334400
AKRA.JK,2014-05-09,4555,4575,4545,4550,69301
AKRA.JK,2014-05-12,4550,4670,4550,4655,13311500
AKRA.JK,2014-05-13,4690,4730,4645,4655,8695300
AKRA.JK,2014-05-14,4650,4710,4650,4685,73496
AKRA.JK,2014-05-16,4690,4690,4625,4640,67446
AKSI.JK,2014-05-12,125,125,125,125,0
ALDO.JK,2014-04-15,650,655,645,645,3980000
ALDO.JK,2014-04-16,645,645,635,645,2777200
ALDO.JK,2014-04-17,645,650,640,645,4505300
ALDO.JK,2014-04-21,645,655,645,645,3712800
ALDO.JK,2014-04-22,645,645,640,645,1777200
ALDO.JK,2014-04-23,645,650,645,645,4060000
ALDO.JK,2014-04-24,645,645,640,645,2597700
ALDO.JK,2014-04-25,645,660,645,660,5083400
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
ALDO.JK,2014-05-07,665,670,665,665,3113900
ALDO.JK,2014-05-08,665,670,655,660,3243000
ALDO.JK,2014-05-09,665,670,660,665,18941
ALDO.JK,2014-05-12,665,670,665,665,4818500
ALDO.JK,2014-05-13,665,675,665,670,3241600
ALDO.JK,2014-05-14,670,680,670,680,27893
ALDO.JK,2014-05-16,675,675,665,670,27024
ALKA.JK,2014-05-12,600,600,600,600,0
ALTO.JK,2014-04-15,530,530,530,530,3796000
ALTO.JK,2014-04-16,530,530,525,525,5308000
ALTO.JK,2014-04-17,530,530,525,530,4263300
ALTO.JK,2014-04-21,530,530,530,530,4016900
ALTO.JK,2014-04-22,530,530,525,530,4606200
ALTO.JK,2014-04-23,530,530,525,530,4421600
ALTO.JK,2014-04-24,530,535,530,535,5121500
ALTO.JK,2014-04-25,535,540,535,540,3857600
ALTO.JK,2014-04-28,535,540,535,540,4108100
ALTO.JK,2014-04-29,540,540,535,535,3805300
ALTO.JK,2014-04-30,540,540,535,540,47179
ALTO.JK,2014-05-02,540,540,535,540,4717900
ALTO.JK,2014-05-05,540,540,535,540,4717900
ALTO.JK,2014-05-07,540,540,535,540,4717900
ALTO.JK,2014-05-09,540,540,535,540,4717900
ALTO.JK,2014-05-12,540,540,540,540,0
ALTO.JK,2014-05-13,540,540,535,540,4717900
ALTO.JK,2014-05-14,540,540,535,540,47179
ALTO.JK,2014-05-16,540,540,535,540,4717900
ALMI.JK,2014-04-15,440,440,401,410,27100
ALMI.JK,2014-04-16,440,440,401,410,27100
ALMI.JK,2014-04-17,410,410,400,400,700
ALMI.JK,2014-04-21,400,400,400,400,6100
ALMI.JK,2014-04-22,430,430,430,430,200
ALMI.JK,2014-04-23,430,430,430,430,200
ALMI.JK,2014-04-24,430,430,430,430,200
ALMI.JK,2014-04-25,425,425,401,401,5600
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
ALMI.JK,2014-05-07,375,381,360,373,7300
ALMI.JK,2014-05-08,369,369,369,369,900
ALMI.JK,2014-05-09,383,383,383,383,2
ALMI.JK,2014-05-12,383,398,347,357,361100
ALMI.JK,2014-05-13,351,359,351,354,14500
ALMI.JK,2014-05-14,366,366,366,366,2
ALMI.JK,2014-05-16,353,354,350,350,365
AMAG-W.JK,2014-04-15,80,80,80,80,25000
AMAG-W.JK,2014-04-16,80,80,80,80,172800
AMAG-W.JK,2014-04-17,80,95,80,90,3361500
AMAG-W.JK,2014-04-21,90,91,90,90,368200
AMAG-W.JK,2014-04-22,90,91,90,90,368200
AMAG-W.JK,2014-04-23,83,83,83,83,9100
AMAG-W.JK,2014-04-24,90,94,90,90,2981000
AMAG-W.JK,2014-04-25,90,93,90,90,492200
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,2014-05-06,75,75,75,75,2020
AMAG-W.JK,2014-05-07,75,75,75,75,202000
AMAG-W.JK,2014-05-09,75,75,75,75,202000
AMAG-W.JK,2014-05-12,60,60,60,60,250300
AMAG-W.JK,2014-05-13,60,60,60,60,250300
AMAG-W.JK,2014-05-14,60,60,60,60,2503
AMAG-W.JK,2014-05-16,75,76,66,75,4026
AMAG.JK,2014-04-15,257,258,250,258,10100
AMAG.JK,2014-04-16,259,259,254,254,3047600
AMAG.JK,2014-04-17,250,277,250,263,2263900
AMAG.JK,2014-04-21,260,264,260,263,6800
AMAG.JK,2014-04-22,265,265,252,264,143400
AMAG.JK,2014-04-23,265,265,256,258,71800
AMAG.JK,2014-04-24,258,264,257,258,1138000
AMAG.JK,2014-04-25,264,266,258,264,169600
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.JK,2014-05-07,245,254,245,245,14900
AMAG.JK,2014-05-08,258,258,246,246,33300
AMAG.JK,2014-05-09,247,257,247,257,131
AMAG.JK,2014-05-12,250,259,250,252,11200
AMAG.JK,2014-05-13,257,257,248,254,48200
AMAG.JK,2014-05-14,246,246,246,246,1
AMAG.JK,2014-05-16,250,250,246,247,582
AMFG.JK,2014-04-15,7000,7000,7000,7000,22100
AMFG.JK,2014-04-16,7000,7075,6950,7075,14800
AMFG.JK,2014-04-17,7025,7025,7025,7025,200
AMFG.JK,2014-04-21,7000,7075,7000,7075,1900
AMFG.JK,2014-04-22,7000,7050,7000,7050,900
AMFG.JK,2014-04-23,7000,7050,7000,7050,1500
AMFG.JK,2014-04-24,7000,7050,7000,7050,1500
AMFG.JK,2014-04-25,7000,7050,7000,7050,1300
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
AMFG.JK,2014-05-07,6975,7200,6925,7200,25300
AMFG.JK,2014-05-08,7200,7200,6925,6925,500
AMFG.JK,2014-05-09,6925,6925,6925,6925,2
AMFG.JK,2014-05-12,6950,6950,6950,6950,200
AMFG.JK,2014-05-13,7000,7000,6850,7000,3000
AMFG.JK,2014-05-14,7000,7000,6775,6800,57
AMFG.JK,2014-05-16,7000,7000,6850,6850,221
AMRT.JK,2014-04-15,540,540,535,540,129400
AMRT.JK,2014-04-16,540,540,530,540,2745900
AMRT.JK,2014-04-17,550,550,540,540,584700
AMRT.JK,2014-04-21,530,530,530,530,100
AMRT.JK,2014-04-22,535,535,530,530,10100
AMRT.JK,2014-04-23,530,530,510,510,600
AMRT.JK,2014-04-24,530,540,525,540,32900
AMRT.JK,2014-04-25,520,520,520,520,177500
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
AMRT.JK,2014-05-07,500,520,500,520,3255800
AMRT.JK,2014-05-08,510,530,500,500,2781100
AMRT.JK,2014-05-09,500,500,490,500,3500
AMRT.JK,2014-05-12,500,500,490,500,528300
AMRT.JK,2014-05-13,500,500,500,500,273700
AMRT.JK,2014-05-14,499,500,499,500,11724
AMRT.JK,2014-05-16,495,500,495,500,11963
ANJT.JK,2014-04-15,1600,1600,1600,1600,14500
ANJT.JK,2014-04-16,1600,1600,1600,1600,14500
ANJT.JK,2014-04-17,1600,1600,1600,1600,14500
ANJT.JK,2014-04-21,1600,1600,1600,1600,14500
ANJT.JK,2014-04-22,1600,1600,1600,1600,14500
ANJT.JK,2014-04-23,1600,1600,1600,1600,14500
ANJT.JK,2014-04-24,1600,1600,1600,1600,14500
ANJT.JK,2014-04-25,1500,1595,1500,1595,40
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
ANJT.JK,2014-05-07,1500,1595,1500,1595,4000
ANJT.JK,2014-05-09,1500,1595,1500,1595,4000
ANJT.JK,2014-05-12,1595,1595,1595,1595,7
ANJT.JK,2014-05-13,1595,1595,1595,1595,700
ANJT.JK,2014-05-14,1595,1595,1595,1595,7
ANJT.JK,2014-05-16,1595,1595,1595,1595,700
ANTM.JK,2014-04-15,1130,1150,1105,1105,50053200
ANTM.JK,2014-04-16,1100,1135,1090,1120,18713200
ANTM.JK,2014-04-17,1135,1135,1120,1125,21067000
ANTM.JK,2014-04-21,1125,1145,1125,1135,23965300
ANTM.JK,2014-04-22,1135,1160,1125,1155,43135100
ANTM.JK,2014-04-23,1160,1240,1155,1240,127650800
ANTM.JK,2014-04-24,1240,1265,1210,1215,79682400
ANTM.JK,2014-04-25,1220,1225,1190,1195,48976300
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
ANTM.JK,2014-05-07,1180,1205,1175,1185,60795600
ANTM.JK,2014-05-08,1190,1215,1175,1200,62647800
ANTM.JK,2014-05-09,1210,1275,1210,1265,1406751
ANTM.JK,2014-05-12,1280,1290,1260,1265,69693800
ANTM.JK,2014-05-13,1275,1290,1260,1265,48563300
ANTM.JK,2014-05-14,1250,1275,1245,1260,189822
ANTM.JK,2014-05-16,1230,1240,1200,1220,523678
APEX.JK,2014-04-15,4175,4350,4175,4350,1800
APEX.JK,2014-04-16,4175,4350,4175,4350,1800
APEX.JK,2014-04-17,4300,4300,4300,4300,1300
APEX.JK,2014-04-21,4300,4300,4220,4220,53600
APEX.JK,2014-04-22,4220,4220,4210,4210,45800
APEX.JK,2014-04-23,4210,4210,4200,4200,29600
APEX.JK,2014-04-24,4200,4210,4200,4205,71400
APEX.JK,2014-04-25,4210,4215,4210,4210,43300
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
APEX.JK,2014-05-07,4210,4225,4200,4215,85400
APEX.JK,2014-05-08,4215,4215,4200,4210,51700
APEX.JK,2014-05-09,4210,4220,4210,4220,828
APEX.JK,2014-05-12,4220,4230,4220,4230,49300
APEX.JK,2014-05-13,4230,4230,4180,4180,140300
APEX.JK,2014-05-14,4175,4180,4150,4155,865
APEX.JK,2014-05-16,4140,4140,4070,4070,1781
APIC.JK,2014-04-15,515,515,510,515,4752100
APIC.JK,2014-04-16,510,515,510,515,5459600
APIC.JK,2014-04-17,515,515,510,515,5253800
APIC.JK,2014-04-21,515,520,515,515,5390000
APIC.JK,2014-04-22,510,510,505,510,5601200
APIC.JK,2014-04-23,510,515,505,510,9646900
APIC.JK,2014-04-24,510,515,505,510,13658800
APIC.JK,2014-04-25,510,520,510,520,16051300
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
APIC.JK,2014-05-07,510,515,510,510,25010300
APIC.JK,2014-05-08,510,515,505,510,25187600
APIC.JK,2014-05-09,510,525,510,515,251365
APIC.JK,2014-05-12,515,515,510,515,24160900
APIC.JK,2014-05-13,515,520,505,510,23931500
APIC.JK,2014-05-14,510,510,510,510,170795
APIC.JK,2014-05-16,510,515,505,515,228634
APLN.JK,2014-04-15,273,279,273,275,20668500
APLN.JK,2014-04-16,275,282,273,278,29317900
APLN.JK,2014-04-17,283,283,275,278,11869200
APLN.JK,2014-04-21,278,279,271,272,14027100
APLN.JK,2014-04-22,272,272,266,267,24278900
APLN.JK,2014-04-23,267,270,264,265,16864100
APLN.JK,2014-04-24,265,269,264,267,9649200
APLN.JK,2014-04-25,267,272,267,270,10515900
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
APLN.JK,2014-05-07,265,271,265,271,26214500
APLN.JK,2014-05-08,271,278,270,276,23723700
APLN.JK,2014-05-09,275,282,275,279,298495
APLN.JK,2014-05-12,280,284,280,282,28135300
APLN.JK,2014-05-13,284,284,279,279,21226300
APLN.JK,2014-05-14,282,285,280,282,126528
APLN.JK,2014-05-16,277,283,277,282,246312
APLI.JK,2014-04-15,67,67,60,60,25100
APLI.JK,2014-04-16,64,70,64,68,8100
APLI.JK,2014-04-17,68,68,62,64,38500
APLI.JK,2014-04-21,65,69,65,68,71700
APLI.JK,2014-04-22,70,70,65,70,18400
APLI.JK,2014-04-23,66,66,65,65,8700
APLI.JK,2014-04-24,65,70,65,70,1800
APLI.JK,2014-04-25,66,67,66,67,2700
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
APLI.JK,2014-05-07,62,67,62,64,107600
APLI.JK,2014-05-08,66,71,66,68,75400
APLI.JK,2014-05-09,68,69,68,68,409
APLI.JK,2014-05-12,67,67,66,66,6100
APLI.JK,2014-05-13,66,70,66,70,39500
APLI.JK,2014-05-14,71,72,71,72,3
APLI.JK,2014-05-16,70,70,67,67,122
APOL.JK,2014-04-15,50,50,50,50,100
APOL.JK,2014-04-16,50,50,50,50,100
APOL.JK,2014-04-17,50,50,50,50,100
APOL.JK,2014-04-21,50,50,50,50,800
APOL.JK,2014-04-22,50,50,50,50,800
APOL.JK,2014-04-23,50,50,50,50,800
APOL.JK,2014-04-24,50,50,50,50,1000
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
APOL.JK,2014-05-07,50,50,50,50,100
APOL.JK,2014-05-09,50,50,50,50,1
APOL.JK,2014-05-13,50,50,50,50,1800
APOL.JK,2014-05-14,50,50,50,50,18
APOL.JK,2014-05-16,50,50,50,50,1
ARGO.JK,2014-05-12,1150,1150,1150,1150,0
ARII.JK,2014-04-15,705,705,695,695,3410500
ARII.JK,2014-04-16,695,700,695,700,4147600
ARII.JK,2014-04-17,700,700,695,695,3307800
ARII.JK,2014-04-21,695,700,695,695,4043500
ARII.JK,2014-04-22,695,695,680,685,3200000
ARII.JK,2014-04-23,685,695,685,690,3925900
ARII.JK,2014-04-24,690,700,690,700,4029000
ARII.JK,2014-04-25,700,700,700,700,3375000
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
ARII.JK,2014-05-07,700,745,700,705,3905200
ARII.JK,2014-05-08,705,710,685,700,3465700
ARII.JK,2014-05-09,700,700,700,700,41227
ARII.JK,2014-05-12,700,705,700,700,3532600
ARII.JK,2014-05-13,700,705,700,700,4347900
ARII.JK,2014-05-14,700,700,700,700,23047
ARII.JK,2014-05-16,700,700,700,700,41446
ARNA.JK,2014-04-15,905,955,890,950,6917800
ARNA.JK,2014-04-16,950,950,915,925,2380300
ARNA.JK,2014-04-17,920,925,915,920,1809300
ARNA.JK,2014-04-21,920,930,920,920,350700
ARNA.JK,2014-04-22,920,985,920,960,8632100
ARNA.JK,2014-04-23,960,965,940,950,2862400
ARNA.JK,2014-04-24,945,945,925,930,4251500
ARNA.JK,2014-04-25,930,950,930,950,1097000
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
ARNA.JK,2014-05-07,995,1005,980,995,1017100
ARNA.JK,2014-05-08,995,1015,985,1005,6375800
ARNA.JK,2014-05-09,1005,1005,995,1000,8089
ARNA.JK,2014-05-12,995,1020,980,1020,1993400
ARNA.JK,2014-05-13,1020,1025,1015,1015,1476800
ARNA.JK,2014-05-14,1025,1025,1010,1020,4818
ARNA.JK,2014-05-16,1000,1025,990,1010,16264
ARTA.JK,2014-04-15,199,209,191,191,14800
ARTA.JK,2014-04-16,199,205,198,205,57600
ARTA.JK,2014-04-17,214,214,210,210,3100
ARTA.JK,2014-04-21,224,224,224,224,100
ARTA.JK,2014-04-22,195,213,195,199,21200
ARTA.JK,2014-04-23,209,209,206,207,20800
ARTA.JK,2014-04-24,214,214,207,211,18500
ARTA.JK,2014-04-25,213,213,204,210,219300
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
ARTA.JK,2014-05-07,220,229,220,227,11400
ARTA.JK,2014-05-08,220,220,205,219,879
ARTA.JK,2014-05-09,220,220,205,219,87900
ARTA.JK,2014-05-12,238,239,220,228,26600
ARTA.JK,2014-05-13,238,238,204,222,26000
ARTA.JK,2014-05-14,230,230,230,230,2
ARTA.JK,2014-05-16,205,225,205,225,8
ARTI.JK,2014-04-15,164,164,160,160,432600
ARTI.JK,2014-04-16,160,167,160,163,6190100
ARTI.JK,2014-04-17,164,172,163,168,6754000
ARTI.JK,2014-04-21,168,175,167,171,4301800
ARTI.JK,2014-04-22,171,174,171,171,4161400
ARTI.JK,2014-04-23,171,176,170,173,8338500
ARTI.JK,2014-04-24,173,179,172,178,5541100
ARTI.JK,2014-04-25,178,179,172,177,6200400
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
ARTI.JK,2014-05-07,177,180,174,179,6568000
ARTI.JK,2014-05-08,181,190,181,190,12865500
ARTI.JK,2014-05-09,191,201,189,198,126251
ARTI.JK,2014-05-12,198,200,190,193,6357900
ARTI.JK,2014-05-13,192,209,190,208,18275200
ARTI.JK,2014-05-14,206,210,203,205,88187
ARTI.JK,2014-05-16,216,224,209,222,125327
ASBI.JK,2014-04-15,490,490,490,490,800
ASBI.JK,2014-04-16,470,470,470,470,100
ASBI.JK,2014-04-17,470,470,470,470,100
ASBI.JK,2014-04-21,500,505,500,505,4000
ASBI.JK,2014-04-22,500,505,500,505,4000
ASBI.JK,2014-04-23,500,505,500,505,4000
ASBI.JK,2014-04-24,500,505,500,505,4000
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
ASBI.JK,2014-05-07,499,499,499,499,800
ASBI.JK,2014-05-08,498,498,498,498,8
ASBI.JK,2014-05-09,498,498,498,498,800
ASBI.JK,2014-05-12,498,498,498,498,0
ASBI.JK,2014-05-13,498,498,498,498,2000
ASBI.JK,2014-05-14,490,490,490,490,100
ASBI.JK,2014-05-16,490,490,490,490,10000
ASDM.JK,2014-04-15,720,750,720,750,600
ASDM.JK,2014-04-16,720,750,720,750,600
ASDM.JK,2014-04-17,770,770,760,760,2100
ASDM.JK,2014-04-21,780,780,740,740,1600
ASDM.JK,2014-04-22,780,780,780,780,1000
ASDM.JK,2014-04-23,780,780,780,780,1000
ASDM.JK,2014-04-24,780,780,760,770,42000
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
ASDM.JK,2014-05-07,800,800,800,800,8
ASDM.JK,2014-05-09,800,800,800,800,800
ASDM.JK,2014-05-12,800,800,800,800,9800
ASDM.JK,2014-05-13,810,810,810,810,12
ASDM.JK,2014-05-14,810,810,810,810,12
ASDM.JK,2014-05-16,810,810,810,810,1200
ASIA.JK,2014-05-12,50,50,50,50,0
ASGR.JK,2014-04-15,1890,1890,1870,1890,75100
ASGR.JK,2014-04-16,1870,1895,1870,1895,129500
ASGR.JK,2014-04-17,1890,1950,1890,1935,280200
ASGR.JK,2014-04-21,1935,1985,1935,1970,344800
ASGR.JK,2014-04-22,1980,2005,1980,1990,851600
ASGR.JK,2014-04-23,1990,1990,1945,1945,118100
ASGR.JK,2014-04-24,1970,1970,1940,1940,21600
ASGR.JK,2014-04-25,1940,1960,1940,1950,52900
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
ASGR.JK,2014-05-07,2125,2145,2120,2145,1589700
ASGR.JK,2014-05-08,2150,2175,2070,2095,436400
ASGR.JK,2014-05-09,2095,2115,2095,2100,3092
ASGR.JK,2014-05-12,2100,2115,2100,2100,143100
ASGR.JK,2014-05-13,2115,2175,2100,2170,332100
ASGR.JK,2014-05-14,2150,2190,2140,2190,2982
ASGR.JK,2014-05-16,2200,2220,2195,2205,7047
ASII.JK,2014-04-15,7775,7800,7675,7725,36950300
ASII.JK,2014-04-16,7750,7800,7725,7750,27122000
ASII.JK,2014-04-17,7850,7875,7750,7825,39267300
ASII.JK,2014-04-21,7950,7975,7875,7900,20496000
ASII.JK,2014-04-22,7900,7900,7725,7850,35880000
ASII.JK,2014-04-23,7900,7925,7850,7900,38386300
ASII.JK,2014-04-24,7975,7975,7850,7950,32251900
ASII.JK,2014-04-25,7950,7975,7850,7875,26516100
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
ASII.JK,2014-05-07,7400,7550,7400,7500,37935900
ASII.JK,2014-05-08,7550,7575,7475,7475,23525300
ASII.JK,2014-05-09,7525,7525,7450,7475,160717
ASII.JK,2014-05-12,7525,7550,7475,7500,23384100
ASII.JK,2014-05-13,7575,7575,7400,7425,43893100
ASII.JK,2014-05-14,7500,7525,7425,7500,225086
ASII.JK,2014-05-16,7550,7675,7550,7675,527819
ASJT.JK,2014-05-12,400,400,400,400,0
ASMI.JK,2014-04-15,476,480,476,479,4736600
ASMI.JK,2014-04-16,479,479,478,479,2646700
ASMI.JK,2014-04-17,479,479,477,477,3611400
ASMI.JK,2014-04-21,477,479,476,476,3834200
ASMI.JK,2014-04-22,476,477,475,476,2752800
ASMI.JK,2014-04-23,476,478,474,476,5257900
ASMI.JK,2014-04-24,476,478,475,475,4320300
ASMI.JK,2014-04-25,475,477,473,476,5119200
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
ASMI.JK,2014-05-07,473,476,472,474,2374400
ASMI.JK,2014-05-08,474,476,473,475,3398200
ASMI.JK,2014-05-09,475,478,475,477,24652
ASMI.JK,2014-05-12,477,478,477,478,2029000
ASMI.JK,2014-05-13,478,480,477,478,1703900
ASMI.JK,2014-05-14,478,480,478,479,16925
ASMI.JK,2014-05-16,478,478,476,477,16457
ASRM.JK,2014-04-15,980,980,980,980,500
ASRM.JK,2014-04-16,990,1000,990,995,400
ASRM.JK,2014-04-17,960,1000,960,1000,400
ASRM.JK,2014-04-21,960,1000,960,1000,400
ASRM.JK,2014-04-22,975,1005,975,1005,700
ASRM.JK,2014-04-23,965,1020,965,1020,300
ASRM.JK,2014-04-24,1260,1260,1260,1260,400
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
ASRM.JK,2014-05-07,1145,1145,1100,1100,3600
ASRM.JK,2014-05-09,995,1145,995,1100,35
ASRM.JK,2014-05-12,1000,1000,1000,1000,4000
ASRM.JK,2014-05-13,1000,1000,1000,1000,4000
ASRM.JK,2014-05-14,1005,1005,1005,1005,48
ASRM.JK,2014-05-16,1000,1000,1000,1000,246
ASRI.JK,2014-04-15,560,570,555,555,79658600
ASRI.JK,2014-04-16,560,565,550,560,30023700
ASRI.JK,2014-04-17,565,565,545,555,56070600
ASRI.JK,2014-04-21,560,560,550,550,16003500
ASRI.JK,2014-04-22,555,555,540,545,27227300
ASRI.JK,2014-04-23,545,550,525,530,84490000
ASRI.JK,2014-04-24,525,540,525,530,75343000
ASRI.JK,2014-04-25,530,555,530,550,75287904
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
ASRI.JK,2014-05-07,500,515,500,515,65519200
ASRI.JK,2014-05-08,515,520,505,510,74799296
ASRI.JK,2014-05-09,515,540,510,530,1788653
ASRI.JK,2014-05-12,535,545,530,540,88677600
ASRI.JK,2014-05-13,545,550,525,530,56302100
ASRI.JK,2014-05-14,535,545,530,540,534320
ASRI.JK,2014-05-16,535,540,530,535,247013
ASSA.JK,2014-04-15,313,316,312,315,933600
ASSA.JK,2014-04-16,315,315,306,314,721100
ASSA.JK,2014-04-17,314,316,310,314,1197300
ASSA.JK,2014-04-21,314,316,312,314,125500
ASSA.JK,2014-04-22,311,311,308,308,64600
ASSA.JK,2014-04-23,308,308,305,305,94700
ASSA.JK,2014-04-24,305,310,305,310,237700
ASSA.JK,2014-04-25,308,308,305,305,121900
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
ASSA.JK,2014-05-07,300,305,300,305,131300
ASSA.JK,2014-05-08,305,305,296,300,611000
ASSA.JK,2014-05-09,300,300,297,300,9698
ASSA.JK,2014-05-12,298,300,290,291,917500
ASSA.JK,2014-05-13,291,298,291,297,177600
ASSA.JK,2014-05-14,298,298,298,298,75
ASSA.JK,2014-05-16,297,310,294,305,17554
ATPK.JK,2014-04-15,240,245,240,245,50200
ATPK.JK,2014-04-16,244,244,239,240,139600
ATPK.JK,2014-04-17,235,244,230,244,200300
ATPK.JK,2014-04-21,235,245,230,245,151800
ATPK.JK,2014-04-22,235,249,230,244,80900
ATPK.JK,2014-04-23,235,244,230,244,99900
ATPK.JK,2014-04-24,235,244,235,244,60100
ATPK.JK,2014-04-25,235,244,230,243,175100
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
ATPK.JK,2014-05-07,225,240,225,239,601000
ATPK.JK,2014-05-08,230,235,225,228,285500
ATPK.JK,2014-05-09,228,235,228,235,1026
ATPK.JK,2014-05-12,226,234,226,234,50800
ATPK.JK,2014-05-13,234,235,230,235,36700
ATPK.JK,2014-05-14,229,229,229,229,166
ATPK.JK,2014-05-16,230,235,230,235,23
AUTO.JK,2014-04-15,3960,4000,3960,3970,366000
AUTO.JK,2014-04-16,3970,3980,3860,3890,435600
AUTO.JK,2014-04-17,3900,3975,3900,3950,154900
AUTO.JK,2014-04-21,3950,3995,3940,3990,339400
AUTO.JK,2014-04-22,3990,3990,3970,3980,667800
AUTO.JK,2014-04-23,4000,4000,3970,3970,47400
AUTO.JK,2014-04-24,3970,3985,3970,3985,113300
AUTO.JK,2014-04-25,3980,3995,3980,3990,111300
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
AUTO.JK,2014-05-07,3965,4000,3965,3975,222000
AUTO.JK,2014-05-08,3990,3995,3965,3980,171100
AUTO.JK,2014-05-09,3980,3990,3900,3950,537
AUTO.JK,2014-05-12,3950,3960,3930,3950,197700
AUTO.JK,2014-05-13,3950,3995,3950,3970,94800
AUTO.JK,2014-05-14,3980,3980,3965,3965,56
AUTO.JK,2014-05-16,3950,3950,3940,3940,380
BABP.JK,2014-04-15,135,136,135,135,604200
BABP.JK,2014-04-16,134,137,133,137,972800
BABP.JK,2014-04-17,134,137,134,135,200900
BABP.JK,2014-04-21,135,139,130,138,2656500
BABP.JK,2014-04-22,141,144,137,137,4837500
BABP.JK,2014-04-23,137,138,135,137,447300
BABP.JK,2014-04-24,139,139,135,135,1261900
BABP.JK,2014-04-25,138,139,135,136,1494900
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
BABP.JK,2014-05-07,131,136,131,132,271100
BABP.JK,2014-05-08,133,135,132,133,457600
BABP.JK,2014-05-09,134,135,132,133,4151
BABP.JK,2014-05-12,133,134,128,133,482400
BABP.JK,2014-05-13,134,134,131,133,747100
BABP.JK,2014-05-14,131,133,131,133,681
BABP.JK,2014-05-16,135,135,132,133,4721
BACA-W.JK,2014-04-15,20,20,19,20,902200
BACA-W.JK,2014-04-16,19,20,18,19,1513500
BACA-W.JK,2014-04-17,19,20,18,19,878100
BACA-W.JK,2014-04-21,20,21,19,19,2460900
BACA-W.JK,2014-04-22,19,20,19,19,548000
BACA-W.JK,2014-04-23,19,19,19,19,1011200
BACA-W.JK,2014-04-24,19,19,18,19,163300
BACA-W.JK,2014-04-25,20,20,18,19,1272500
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-W.JK,2014-05-07,19,19,19,19,500
BACA-W.JK,2014-05-08,18,19,18,18,2310800
BACA-W.JK,2014-05-09,18,19,18,18,6151
BACA-W.JK,2014-05-12,19,19,18,19,66400
BACA-W.JK,2014-05-13,18,18,18,18,25100
BACA-W.JK,2014-05-14,19,19,19,19,3
BACA-W.JK,2014-05-16,18,20,18,20,14714
BACA.JK,2014-04-15,95,102,95,100,2200
BACA.JK,2014-04-16,95,100,95,100,51500
BACA.JK,2014-04-17,100,102,100,100,100100
BACA.JK,2014-04-21,100,102,100,101,350300
BACA.JK,2014-04-22,96,102,96,96,165700
BACA.JK,2014-04-23,96,101,96,100,19500
BACA.JK,2014-04-24,100,100,99,99,20800
BACA.JK,2014-04-25,99,105,97,100,257500
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
BACA.JK,2014-05-07,94,100,94,99,28600
BACA.JK,2014-05-08,99,99,96,96,28500
BACA.JK,2014-05-09,98,98,90,95,657
BACA.JK,2014-05-12,95,95,95,95,0
BACA.JK,2014-05-13,98,98,90,95,65700
BACA.JK,2014-05-14,95,95,95,95,1
BACA.JK,2014-05-16,97,97,97,97,200
BAEK.JK,2014-04-15,1550,1550,1550,1550,800
BAEK.JK,2014-04-16,1550,1550,1550,1550,800
BAEK.JK,2014-04-17,1550,1550,1550,1550,800
BAEK.JK,2014-04-21,1550,1550,1550,1550,800
BAEK.JK,2014-04-22,1560,1560,1560,1560,100
BAEK.JK,2014-04-23,1560,1560,1560,1560,100
BAEK.JK,2014-04-24,1560,1560,1450,1450,400
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
BAEK.JK,2014-05-07,1450,1450,1450,1450,800
BAEK.JK,2014-05-09,1500,1500,1500,1500,100
BAEK.JK,2014-05-13,1500,1500,1500,1500,10000
BAEK.JK,2014-05-14,1500,1500,1500,1500,100
BAEK.JK,2014-05-16,1500,1500,1500,1500,10000
BAJA.JK,2014-04-15,1480,1500,1480,1480,4748300
BAJA.JK,2014-04-16,1485,1500,1470,1475,6590700
BAJA.JK,2014-04-17,1475,1485,1450,1455,14688900
BAJA.JK,2014-04-21,1460,1465,1450,1455,5374600
BAJA.JK,2014-04-22,1455,1460,1440,1440,4616500
BAJA.JK,2014-04-23,1440,1520,1415,1520,21363800
BAJA.JK,2014-04-24,1520,1560,1520,1545,10002000
BAJA.JK,2014-04-25,1545,1570,1540,1550,6693600
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
BAJA.JK,2014-05-07,1600,1660,1600,1650,8286100
BAJA.JK,2014-05-08,1650,1675,1645,1665,6689000
BAJA.JK,2014-05-09,1665,1705,1645,1645,134366
BAJA.JK,2014-05-12,1645,1670,1635,1650,4761300
BAJA.JK,2014-05-13,1650,1660,1640,1650,2725600
BAJA.JK,2014-05-14,1645,1650,1640,1645,6571
BAJA.JK,2014-05-16,1640,1645,1630,1630,21223
BAPA.JK,2014-04-15,59,59,58,58,200
BAPA.JK,2014-04-16,59,59,54,57,21300
BAPA.JK,2014-04-17,56,58,56,58,600
BAPA.JK,2014-04-21,59,59,58,58,2100
BAPA.JK,2014-04-22,58,58,58,58,10300
BAPA.JK,2014-04-23,57,57,57,57,200
BAPA.JK,2014-04-24,57,57,57,57,100
BAPA.JK,2014-04-25,57,57,54,55,19900
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
BAPA.JK,2014-05-07,58,58,55,58,3400
BAPA.JK,2014-05-08,55,55,55,55,2900
BAPA.JK,2014-05-09,58,58,58,58,103
BAPA.JK,2014-05-12,56,57,56,56,30400
BAPA.JK,2014-05-13,56,58,56,57,18900
BAPA.JK,2014-05-14,56,58,56,57,189
BAPA.JK,2014-05-16,55,57,55,57,168
BATA.JK,2014-04-15,950,950,950,950,200
BATA.JK,2014-04-16,965,965,965,965,400
BATA.JK,2014-04-17,930,930,930,930,100
BATA.JK,2014-04-21,980,980,980,980,400
BATA.JK,2014-04-22,990,990,990,990,1500
BATA.JK,2014-04-23,990,990,990,990,1500
BATA.JK,2014-04-24,990,990,990,990,5000
BATA.JK,2014-04-25,985,990,985,990,3000
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
BATA.JK,2014-05-07,950,965,950,965,6100
BATA.JK,2014-05-08,930,930,930,930,5700
BATA.JK,2014-05-09,945,945,945,945,10
BATA.JK,2014-05-12,965,980,965,980,122700
BATA.JK,2014-05-13,980,980,975,975,8600
BATA.JK,2014-05-14,975,975,975,975,1
BATA.JK,2014-05-16,975,975,920,920,105
BAYU.JK,2014-04-15,560,560,500,500,11300
BAYU.JK,2014-04-16,510,510,510,510,1000
BAYU.JK,2014-04-17,525,525,525,525,10000
BAYU.JK,2014-04-21,530,530,530,530,10000
BAYU.JK,2014-04-22,530,530,530,530,10000
BAYU.JK,2014-04-23,540,540,540,540,2000
BAYU.JK,2014-04-24,510,510,500,500,1500000
BAYU.JK,2014-04-25,515,515,515,515,100
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
BAYU.JK,2014-05-07,600,600,550,550,35600
BAYU.JK,2014-05-08,550,550,550,550,1500
BAYU.JK,2014-05-09,600,600,600,600,1
BAYU.JK,2014-05-12,600,600,550,600,18800
BAYU.JK,2014-05-13,600,600,600,600,2200
BAYU.JK,2014-05-14,600,600,560,575,308
BAYU.JK,2014-05-16,600,600,560,575,30800
BBKP.JK,2014-04-15,655,655,630,635,5594600
BBKP.JK,2014-04-16,640,650,635,645,9598500
BBKP.JK,2014-04-17,655,660,645,645,8816800
BBKP.JK,2014-04-21,645,655,640,640,3852900
BBKP.JK,2014-04-22,660,660,635,640,3608000
BBKP.JK,2014-04-23,645,645,635,635,2532800
BBKP.JK,2014-04-24,640,655,635,655,12210600
BBKP.JK,2014-04-25,685,685,650,650,5041200
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
BBKP.JK,2014-05-07,635,640,630,635,2308700
BBKP.JK,2014-05-08,635,640,630,635,2280400
BBKP.JK,2014-05-09,635,645,635,640,22422
BBKP.JK,2014-05-12,640,645,635,640,4196800
BBKP.JK,2014-05-13,640,645,635,640,846500
BBKP.JK,2014-05-14,640,645,635,645,35406
BBKP.JK,2014-05-16,635,665,635,660,250672
BBLD.JK,2014-04-15,1150,1150,1150,1150,7100
BBLD.JK,2014-04-16,1150,1150,1150,1150,7100
BBLD.JK,2014-04-17,1150,1150,1150,1150,7100
BBLD.JK,2014-04-21,1150,1150,1150,1150,7100
BBLD.JK,2014-04-22,1150,1150,1150,1150,7100
BBLD.JK,2014-04-23,1100,1100,1050,1050,500400
BBLD.JK,2014-04-24,1100,1100,1100,1100,100
BBLD.JK,2014-04-25,1050,1050,1050,1050,200
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,2014-05-05,1000,1000,1000,1000,4
BBLD.JK,2014-05-07,1000,1000,1000,1000,400
BBLD.JK,2014-05-09,1000,1000,1000,1000,400
BBLD.JK,2014-05-12,1000,1000,1000,1000,310000
BBLD.JK,2014-05-13,1000,1000,1000,1000,310000
BBLD.JK,2014-05-14,1000,1000,1000,1000,2
BBLD.JK,2014-05-16,1000,1000,1000,1000,200
BBCA.JK,2014-04-15,11025,11225,11000,11100,8935100
BBCA.JK,2014-04-16,11050,11175,11025,11050,18202300
BBCA.JK,2014-04-17,11100,11200,11100,11200,12941300
BBCA.JK,2014-04-21,11200,11225,11150,11175,5165300
BBCA.JK,2014-04-22,10950,11075,10900,11050,22607400
BBCA.JK,2014-04-23,10900,11075,10900,11050,13158100
BBCA.JK,2014-04-24,11050,11050,10950,11000,8310000
BBCA.JK,2014-04-25,11000,11050,11000,11000,8648200
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
BBCA.JK,2014-05-07,11000,11100,10950,11000,7064000
BBCA.JK,2014-05-08,11175,11200,10950,11050,6056800
BBCA.JK,2014-05-09,10950,11200,10950,11200,67954
BBCA.JK,2014-05-12,11200,11200,11050,11200,11946900
BBCA.JK,2014-05-13,11200,11275,11100,11150,6761700
BBCA.JK,2014-05-14,11300,11500,11200,11300,71923
BBCA.JK,2014-05-16,11125,11475,11125,11350,218208
BBMD.JK,2014-04-15,1775,1790,1775,1785,3287300
BBMD.JK,2014-04-16,1790,1800,1785,1790,4097200
BBMD.JK,2014-04-17,1795,1805,1795,1800,5305700
BBMD.JK,2014-04-21,1800,1810,1800,1805,2901800
BBMD.JK,2014-04-22,1805,1805,1790,1795,2546400
BBMD.JK,2014-04-23,1800,1800,1795,1795,3133200
BBMD.JK,2014-04-24,1795,1805,1780,1780,3780500
BBMD.JK,2014-04-25,1780,1780,1735,1750,5469000
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
BBMD.JK,2014-05-07,1620,1650,1600,1610,3672500
BBMD.JK,2014-05-08,1610,1640,1600,1615,3891200
BBMD.JK,2014-05-09,1620,1635,1600,1625,54797
BBMD.JK,2014-05-12,1620,1620,1570,1585,3179200
BBMD.JK,2014-05-13,1590,1595,1585,1590,3385600
BBMD.JK,2014-05-14,1595,1600,1595,1595,8321
BBMD.JK,2014-05-16,1595,1600,1580,1590,40619
BBNI.JK,2014-04-15,4985,5100,4985,4995,24176600
BBNI.JK,2014-04-16,5050,5075,5000,5025,15294600
BBNI.JK,2014-04-17,5075,5100,5000,5050,22829200
BBNI.JK,2014-04-21,5100,5100,5050,5075,7071000
BBNI.JK,2014-04-22,5025,5100,5000,5075,11369700
BBNI.JK,2014-04-23,5100,5125,5050,5075,15855100
BBNI.JK,2014-04-24,5025,5100,5000,5000,11966500
BBNI.JK,2014-04-25,5000,5100,5000,5050,12276000
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
BBNI.JK,2014-05-07,4775,4835,4750,4820,20139600
BBNI.JK,2014-05-08,4830,4875,4800,4860,20656000
BBNI.JK,2014-05-09,4870,4870,4845,4865,124689
BBNI.JK,2014-05-12,4875,4880,4845,4855,15368300
BBNI.JK,2014-05-13,4875,4875,4830,4860,9989300
BBNI.JK,2014-05-14,4870,4935,4865,4925,354130
BBNI.JK,2014-05-16,4950,5050,4945,5025,1016030
BBNP.JK,2014-04-15,1480,1480,1480,1480,200
BBNP.JK,2014-04-16,1480,1480,1480,1480,200
BBNP.JK,2014-04-17,1480,1480,1480,1480,200
BBNP.JK,2014-04-21,1480,1480,1480,1480,200
BBNP.JK,2014-04-22,1480,1480,1480,1480,200
BBNP.JK,2014-04-23,1480,1480,1480,1480,200
BBNP.JK,2014-04-24,1480,1480,1480,1480,200
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
BBNP.JK,2014-05-07,1480,1480,1480,1480,200
BBNP.JK,2014-05-09,1480,1480,1480,1480,200
BBNP.JK,2014-05-12,1480,1480,1480,1480,0
BBNP.JK,2014-05-13,1480,1480,1480,1480,200
BBNP.JK,2014-05-14,1480,1480,1480,1480,2
BBNP.JK,2014-05-16,1480,1480,1480,1480,200
BBRI.JK,2014-04-15,9850,9925,9850,9850,32487300
BBRI.JK,2014-04-16,9925,9975,9900,9950,16620400
BBRI.JK,2014-04-17,10000,10025,9875,10000,15411900
BBRI.JK,2014-04-21,10050,10050,9950,10050,18629000
BBRI.JK,2014-04-22,10100,10200,10025,10200,28410800
BBRI.JK,2014-04-23,10200,10250,9975,10025,20487500
BBRI.JK,2014-04-24,10200,10250,10000,10050,34941300
BBRI.JK,2014-04-25,10000,10100,9975,10000,30257400
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
BBRI.JK,2014-05-07,10050,10175,9975,10175,33920400
BBRI.JK,2014-05-08,10200,10250,10050,10075,16312700
BBRI.JK,2014-05-09,10175,10175,10000,10125,173111
BBRI.JK,2014-05-12,10150,10200,10075,10075,18111800
BBRI.JK,2014-05-13,10175,10175,9975,10025,18255500
BBRI.JK,2014-05-14,10100,10250,10075,10175,169418
BBRI.JK,2014-05-16,10725,10900,10600,10775,450451
BBRM.JK,2014-04-15,131,131,131,131,500
BBRM.JK,2014-04-16,131,131,129,130,34800
BBRM.JK,2014-04-17,130,130,130,130,5000
BBRM.JK,2014-04-21,131,131,131,131,200
BBRM.JK,2014-04-22,131,131,131,131,200
BBRM.JK,2014-04-23,131,131,131,131,200
BBRM.JK,2014-04-24,131,139,131,135,16400
BBRM.JK,2014-04-25,136,140,135,138,50500
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
BBRM.JK,2014-05-07,137,137,137,137,166
BBRM.JK,2014-05-09,137,137,137,137,16600
BBRM.JK,2014-05-13,140,140,140,140,100
BBRM.JK,2014-05-14,140,140,140,140,1
BBRM.JK,2014-05-16,131,131,131,131,20
BBTN.JK,2014-04-15,1255,1280,1255,1270,29434000
BBTN.JK,2014-04-16,1305,1525,1300,1405,139678800
BBTN.JK,2014-04-17,1415,1420,1345,1365,81466000
BBTN.JK,2014-04-21,1360,1380,1300,1320,112653504
BBTN.JK,2014-04-22,1325,1335,1305,1315,55233400
BBTN.JK,2014-04-23,1315,1360,1290,1305,102952096
BBTN.JK,2014-04-24,1290,1290,1170,1210,151824992
BBTN.JK,2014-04-25,1215,1235,1215,1230,38916500
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
BBTN.JK,2014-05-07,1080,1105,1070,1095,64456900
BBTN.JK,2014-05-08,1100,1120,1100,1120,45646100
BBTN.JK,2014-05-09,1125,1140,1120,1125,371815
BBTN.JK,2014-05-12,1135,1145,1125,1130,48850100
BBTN.JK,2014-05-13,1135,1140,1090,1090,59507600
BBTN.JK,2014-05-14,1090,1110,1080,1100,285799
BBTN.JK,2014-05-16,1095,1155,1095,1145,893062
BCAP.JK,2014-04-15,945,945,880,880,334800
BCAP.JK,2014-04-16,920,930,900,900,14300
BCAP.JK,2014-04-17,900,900,890,895,24900
BCAP.JK,2014-04-21,895,925,875,895,37100
BCAP.JK,2014-04-22,900,915,900,915,71000
BCAP.JK,2014-04-23,900,900,850,850,731600
BCAP.JK,2014-04-24,825,860,820,850,518400
BCAP.JK,2014-04-25,860,880,840,845,106800
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
BCAP.JK,2014-05-07,1110,1140,1110,1140,35200
BCAP.JK,2014-05-08,1100,1110,1100,1110,21900
BCAP.JK,2014-05-09,1050,1105,1000,1095,1298
BCAP.JK,2014-05-12,1055,1070,1050,1070,65400
BCAP.JK,2014-05-13,1040,1040,970,980,339800
BCAP.JK,2014-05-14,970,1020,925,995,2774
BCAP.JK,2014-05-16,1010,1010,1005,1010,136
BCIC.JK,2014-05-12,50,50,50,50,0
BCIP.JK,2014-04-15,585,590,550,590,4238100
BCIP.JK,2014-04-16,590,650,520,530,2953600
BCIP.JK,2014-04-17,545,565,530,540,179000
BCIP.JK,2014-04-21,540,560,525,540,9716600
BCIP.JK,2014-04-22,535,575,530,575,6740900
BCIP.JK,2014-04-23,575,610,575,605,3949500
BCIP.JK,2014-04-24,600,625,565,565,3735800
BCIP.JK,2014-04-25,605,625,540,540,14365200
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
BCIP.JK,2014-05-07,565,565,560,565,4555900
BCIP.JK,2014-05-08,565,565,550,555,15888700
BCIP.JK,2014-05-09,555,570,555,565,168591
BCIP.JK,2014-05-12,565,565,555,565,4290800
BCIP.JK,2014-05-13,565,575,560,575,11936200
BCIP.JK,2014-05-14,575,575,575,575,53158
BCIP.JK,2014-05-16,575,580,550,580,114548
BDMN.JK,2014-04-15,4610,4610,4525,4550,1545100
BDMN.JK,2014-04-16,4550,4565,4520,4530,1660400
BDMN.JK,2014-04-17,4590,4590,4445,4470,6177800
BDMN.JK,2014-04-21,4540,4540,4435,4450,773300
BDMN.JK,2014-04-22,4460,4470,4310,4360,2128600
BDMN.JK,2014-04-23,4370,4395,4285,4315,1857400
BDMN.JK,2014-04-24,4300,4385,4250,4355,1468700
BDMN.JK,2014-04-25,4300,4385,4300,4305,1075000
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
BDMN.JK,2014-05-07,4210,4210,4145,4155,2873000
BDMN.JK,2014-05-08,4180,4195,4125,4155,3375500
BDMN.JK,2014-05-09,4170,4190,4160,4175,15880
BDMN.JK,2014-05-12,4190,4265,4185,4265,2939400
BDMN.JK,2014-05-13,4280,4325,4265,4325,1964000
BDMN.JK,2014-05-14,4360,4365,4320,4320,11775
BDMN.JK,2014-05-16,4235,4340,4235,4300,42277
BEKS.JK,2014-04-15,84,92,84,92,50300
BEKS.JK,2014-04-16,85,94,85,90,559100
BEKS.JK,2014-04-17,92,97,87,97,289900
BEKS.JK,2014-04-21,92,97,87,97,289900
BEKS.JK,2014-04-22,95,96,93,93,118400
BEKS.JK,2014-04-23,90,95,90,95,238100
BEKS.JK,2014-04-24,94,95,92,93,153500
BEKS.JK,2014-04-25,90,91,88,88,1039700
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
BEKS.JK,2014-05-07,87,87,85,86,263000
BEKS.JK,2014-05-08,86,86,83,86,114300
BEKS.JK,2014-05-09,86,86,85,86,159
BEKS.JK,2014-05-12,84,86,83,86,382900
BEKS.JK,2014-05-13,86,86,84,84,77700
BEKS.JK,2014-05-14,86,86,84,86,778
BEKS.JK,2014-05-16,85,85,83,85,1385
BEST-W.JK,2014-04-15,312,312,312,312,500
BEST-W.JK,2014-04-16,312,312,312,312,500
BEST-W.JK,2014-04-17,312,312,312,312,500
BEST-W.JK,2014-04-21,312,312,312,312,500
BEST-W.JK,2014-04-22,312,312,312,312,500
BEST-W.JK,2014-04-23,312,312,312,312,500
BEST-W.JK,2014-04-24,312,312,312,312,500
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
BEST-W.JK,2014-05-07,312,312,312,312,500
BEST-W.JK,2014-05-09,312,312,312,312,500
BEST-W.JK,2014-05-13,312,312,312,312,500
BEST-W.JK,2014-05-14,312,312,312,312,5
BEST-W.JK,2014-05-16,312,312,312,312,500
BEST.JK,2014-04-15,545,555,515,525,68373400
BEST.JK,2014-04-16,525,535,515,525,65323300
BEST.JK,2014-04-17,530,540,515,535,39968900
BEST.JK,2014-04-21,525,540,525,530,17315200
BEST.JK,2014-04-22,520,530,505,515,33087200
BEST.JK,2014-04-23,510,525,490,491,73510400
BEST.JK,2014-04-24,495,499,476,483,84230600
BEST.JK,2014-04-25,476,515,476,515,76514200
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
BEST.JK,2014-05-07,499,505,495,497,38773700
BEST.JK,2014-05-08,499,505,499,500,20004700
BEST.JK,2014-05-09,500,520,500,520,268932
BEST.JK,2014-05-12,520,530,510,510,30997400
BEST.JK,2014-05-13,515,520,505,510,17425500
BEST.JK,2014-05-14,505,530,505,515,259063
BEST.JK,2014-05-16,515,515,510,510,147067
BFIN.JK,2014-04-15,2250,2250,2250,2250,500000
BFIN.JK,2014-04-16,2250,2350,2250,2350,12300
BFIN.JK,2014-04-17,2350,2350,2350,2350,15000
BFIN.JK,2014-04-21,2350,2350,2350,2350,100
BFIN.JK,2014-04-22,2350,2350,2350,2350,100
BFIN.JK,2014-04-23,2350,2350,2350,2350,2300
BFIN.JK,2014-04-24,2350,2350,2350,2350,2300
BFIN.JK,2014-04-25,2350,2350,2350,2350,55000
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
BFIN.JK,2014-05-07,2420,2475,2420,2475,530000
BFIN.JK,2014-05-08,2400,2400,2400,2400,67
BFIN.JK,2014-05-09,2400,2400,2400,2400,6700
BFIN.JK,2014-05-12,2400,2400,2400,2400,300
BFIN.JK,2014-05-13,2450,2475,2450,2475,10600
BFIN.JK,2014-05-14,2450,2475,2450,2475,106
BFIN.JK,2014-05-16,2500,2600,2500,2600,55737
BIMA.JK,2014-05-12,700,700,700,700,0
BHIT.JK,2014-04-15,312,317,309,311,8667700
BHIT.JK,2014-04-16,311,315,307,310,6382900
BHIT.JK,2014-04-17,310,315,309,312,4745100
BHIT.JK,2014-04-21,314,330,312,329,29896300
BHIT.JK,2014-04-22,326,334,320,321,19330900
BHIT.JK,2014-04-23,321,321,313,316,7960900
BHIT.JK,2014-04-24,316,319,311,315,5032200
BHIT.JK,2014-04-25,315,317,313,315,6338200
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
BHIT.JK,2014-05-07,315,318,310,314,37972300
BHIT.JK,2014-05-08,314,316,311,314,22482100
BHIT.JK,2014-05-09,315,318,311,313,238253
BHIT.JK,2014-05-12,314,316,311,314,32644900
BHIT.JK,2014-05-13,315,315,312,312,16519500
BHIT.JK,2014-05-14,313,314,312,314,116573
BHIT.JK,2014-05-16,313,319,312,319,351121
BINA.JK,2014-04-15,259,260,259,260,200
BINA.JK,2014-04-16,241,250,241,250,600
BINA.JK,2014-04-17,241,250,241,250,60800
BINA.JK,2014-04-21,254,254,243,254,1200
BINA.JK,2014-04-22,254,254,243,254,1200
BINA.JK,2014-04-23,254,254,243,254,1200
BINA.JK,2014-04-24,254,254,253,253,15000
BINA.JK,2014-04-25,241,253,241,253,1100
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
BINA.JK,2014-05-07,263,263,263,263,9100
BINA.JK,2014-05-09,245,263,245,263,2
BINA.JK,2014-05-12,262,262,262,262,300
BINA.JK,2014-05-13,263,264,263,264,14200
BINA.JK,2014-05-14,263,264,246,264,173
BINA.JK,2014-05-16,263,263,263,263,1
BIPI.JK,2014-04-15,117,133,117,132,303550112
BIPI.JK,2014-04-16,133,134,122,126,109236496
BIPI.JK,2014-04-17,126,130,123,123,35238400
BIPI.JK,2014-04-21,124,128,122,124,18196600
BIPI.JK,2014-04-22,125,126,121,123,26064000
BIPI.JK,2014-04-23,123,129,120,127,51583500
BIPI.JK,2014-04-24,126,129,124,124,17164700
BIPI.JK,2014-04-25,125,138,124,135,191180608
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
BIPI.JK,2014-05-07,133,137,130,134,47984100
BIPI.JK,2014-05-08,138,138,133,134,26655300
BIPI.JK,2014-05-09,132,136,132,133,215176
BIPI.JK,2014-05-12,138,138,133,134,21984800
BIPI.JK,2014-05-13,135,137,132,133,15964300
BIPI.JK,2014-05-14,134,135,133,134,108023
BIPI.JK,2014-05-16,133,137,132,136,466012
BIPP.JK,2014-04-15,85,87,84,86,1878300
BIPP.JK,2014-04-16,86,87,84,86,1206500
BIPP.JK,2014-04-17,85,87,85,86,1446200
BIPP.JK,2014-04-21,87,87,86,86,133400
BIPP.JK,2014-04-22,87,87,86,87,707500
BIPP.JK,2014-04-23,87,87,86,87,521800
BIPP.JK,2014-04-24,89,90,86,89,453400
BIPP.JK,2014-04-25,88,89,88,89,151700
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
BIPP.JK,2014-05-07,88,88,85,85,1822700
BIPP.JK,2014-05-08,86,86,83,85,2103800
BIPP.JK,2014-05-09,86,86,86,86,1072
BIPP.JK,2014-05-12,88,88,85,86,66600
BIPP.JK,2014-05-13,88,88,85,87,55500
BIPP.JK,2014-05-14,88,88,84,88,5
BIPP.JK,2014-05-16,87,89,86,89,2316
BISI.JK,2014-04-15,625,630,610,615,571900
BISI.JK,2014-04-16,620,620,605,605,819500
BISI.JK,2014-04-17,615,620,605,610,576000
BISI.JK,2014-04-21,610,610,600,605,398400
BISI.JK,2014-04-22,605,605,575,590,1632400
BISI.JK,2014-04-23,595,620,595,615,4312400
BISI.JK,2014-04-24,620,645,620,625,3228700
BISI.JK,2014-04-25,630,660,630,660,4968300
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
BISI.JK,2014-05-07,620,635,615,625,2582300
BISI.JK,2014-05-08,630,630,610,620,812500
BISI.JK,2014-05-09,620,620,600,600,7890
BISI.JK,2014-05-12,610,615,600,600,739800
BISI.JK,2014-05-13,605,610,600,610,1226200
BISI.JK,2014-05-14,610,615,610,615,4655
BISI.JK,2014-05-16,600,610,600,605,5739
BJBR.JK,2014-04-15,1150,1160,1130,1140,39242400
BJBR.JK,2014-04-16,1140,1150,1130,1145,47792600
BJBR.JK,2014-04-17,1090,1090,1030,1055,43327800
BJBR.JK,2014-04-21,1060,1065,1015,1020,20982200
BJBR.JK,2014-04-22,1005,1030,995,1005,26501000
BJBR.JK,2014-04-23,1005,1025,1000,1010,22808300
BJBR.JK,2014-04-24,1020,1020,980,985,19894600
BJBR.JK,2014-04-25,985,1010,985,1005,14672700
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
BJBR.JK,2014-05-07,915,945,910,930,22955800
BJBR.JK,2014-05-08,950,950,920,930,10916700
BJBR.JK,2014-05-09,935,940,930,935,52264
BJBR.JK,2014-05-12,940,960,930,950,28132000
BJBR.JK,2014-05-13,950,950,900,910,42243700
BJBR.JK,2014-05-14,905,920,900,905,196705
BJBR.JK,2014-05-16,920,920,895,905,353162
BJTM.JK,2014-04-15,479,480,476,476,6391500
BJTM.JK,2014-04-16,477,479,474,475,7407400
BJTM.JK,2014-04-17,461,477,461,474,5480700
BJTM.JK,2014-04-21,475,475,471,475,8191300
BJTM.JK,2014-04-22,475,475,470,472,7369400
BJTM.JK,2014-04-23,474,480,472,475,24029100
BJTM.JK,2014-04-24,475,480,474,476,16991900
BJTM.JK,2014-04-25,477,486,475,483,84726704
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
BJTM.JK,2014-05-07,407,418,402,408,42397600
BJTM.JK,2014-05-08,410,414,407,407,16677200
BJTM.JK,2014-05-09,409,410,404,404,200938
BJTM.JK,2014-05-12,406,411,404,409,15053500
BJTM.JK,2014-05-13,413,416,409,414,29004500
BJTM.JK,2014-05-14,415,419,413,416,100325
BJTM.JK,2014-05-16,419,419,411,416,314567
BKDP.JK,2014-04-15,69,69,69,69,200
BKDP.JK,2014-04-16,69,69,69,69,200
BKDP.JK,2014-04-17,69,70,68,70,81500
BKDP.JK,2014-04-21,72,72,66,71,222600
BKDP.JK,2014-04-22,69,69,68,68,33200
BKDP.JK,2014-04-23,68,70,63,68,800300
BKDP.JK,2014-04-24,72,72,68,71,1400
BKDP.JK,2014-04-25,68,68,66,68,2100
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
BKDP.JK,2014-05-07,67,70,66,70,32800
BKDP.JK,2014-05-08,67,69,66,66,188700
BKDP.JK,2014-05-09,69,73,68,70,7069
BKDP.JK,2014-05-12,68,69,67,67,71500
BKDP.JK,2014-05-13,67,73,67,73,47300
BKDP.JK,2014-05-14,67,70,67,68,178
BKDP.JK,2014-05-16,69,70,67,67,1018
BKSL.JK,2014-04-15,187,188,183,183,72752704
BKSL.JK,2014-04-16,183,185,182,182,61478500
BKSL.JK,2014-04-17,182,184,179,180,94312600
BKSL.JK,2014-04-21,181,183,179,180,43009500
BKSL.JK,2014-04-22,181,181,174,176,93886896
BKSL.JK,2014-04-23,177,177,171,171,68141000
BKSL.JK,2014-04-24,171,176,171,174,69140000
BKSL.JK,2014-04-25,174,177,172,175,71098496
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
BKSL.JK,2014-05-07,166,169,166,168,33186900
BKSL.JK,2014-05-08,168,169,166,167,33713400
BKSL.JK,2014-05-09,167,169,155,158,3433693
BKSL.JK,2014-05-12,158,160,153,156,199929696
BKSL.JK,2014-05-13,157,159,154,155,97855400
BKSL.JK,2014-05-14,154,159,154,157,979372
BKSL.JK,2014-05-16,154,155,151,152,1144969
BKSW.JK,2014-04-15,410,410,409,409,48000
BKSW.JK,2014-04-16,410,410,409,409,48000
BKSW.JK,2014-04-17,409,409,409,409,1
BKSW.JK,2014-04-21,409,409,409,409,100
BKSW.JK,2014-04-22,409,409,409,409,100
BKSW.JK,2014-04-23,409,409,409,409,100
BKSW.JK,2014-04-24,409,409,409,409,100
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
BKSW.JK,2014-05-07,409,409,409,409,100
BKSW.JK,2014-05-09,409,409,409,409,100
BKSW.JK,2014-05-12,409,409,409,409,0
BKSW.JK,2014-05-13,409,409,409,409,100
BKSW.JK,2014-05-14,409,409,409,409,1
BKSW.JK,2014-05-16,409,409,409,409,100
BMAS.JK,2014-04-15,319,320,319,320,101000
BMAS.JK,2014-04-16,315,315,310,315,22600
BMAS.JK,2014-04-17,300,310,300,310,2500
BMAS.JK,2014-04-21,281,320,280,282,155900
BMAS.JK,2014-04-22,312,314,312,314,1100
BMAS.JK,2014-04-23,286,310,285,310,2200
BMAS.JK,2014-04-24,286,310,285,310,2200
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
BMAS.JK,2014-05-07,285,285,285,285,100
BMAS.JK,2014-05-08,285,285,285,285,200
BMAS.JK,2014-05-09,285,287,285,285,612
BMAS.JK,2014-05-12,300,300,281,281,300
BMAS.JK,2014-05-13,300,300,281,281,300
BMAS.JK,2014-05-14,300,300,300,300,105
BMAS.JK,2014-05-16,300,300,300,300,10500
BMSR.JK,2014-04-15,148,148,148,148,100
BMSR.JK,2014-04-16,148,148,148,148,100
BMSR.JK,2014-04-17,170,170,170,170,10000
BMSR.JK,2014-04-21,170,170,170,170,10000
BMSR.JK,2014-04-22,170,170,170,170,10000
BMSR.JK,2014-04-23,170,170,170,170,10000
BMSR.JK,2014-04-24,170,170,170,170,10000
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
BMSR.JK,2014-05-07,170,170,170,170,10000
BMSR.JK,2014-05-08,180,180,180,180,14
BMSR.JK,2014-05-09,180,180,180,180,1400
BMSR.JK,2014-05-12,180,180,180,180,0
BMSR.JK,2014-05-13,180,180,180,180,1400
BMSR.JK,2014-05-14,180,180,180,180,14
BMSR.JK,2014-05-16,180,180,180,180,1400
BMRI.JK,2014-04-15,9800,9825,9750,9750,19082900
BMRI.JK,2014-04-16,9825,10025,9800,9975,26729700
BMRI.JK,2014-04-17,10075,10100,9775,9850,36769700
BMRI.JK,2014-04-21,9875,9875,9800,9825,9681800
BMRI.JK,2014-04-22,9875,9925,9725,9850,28760500
BMRI.JK,2014-04-23,9850,9950,9825,9900,20075800
BMRI.JK,2014-04-24,9825,9900,9800,9875,17349500
BMRI.JK,2014-04-25,9875,10000,9850,9900,17926000
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
BMRI.JK,2014-05-07,9850,10000,9850,9975,20586600
BMRI.JK,2014-05-08,10025,10050,9950,10025,10806800
BMRI.JK,2014-05-09,10100,10100,9950,10075,122390
BMRI.JK,2014-05-12,10100,10100,9975,9975,17660300
BMRI.JK,2014-05-13,10075,10075,10000,10050,13182600
BMRI.JK,2014-05-14,10100,10250,10075,10200,195685
BMRI.JK,2014-05-16,10300,10600,10275,10600,505662
BMTR.JK,2014-04-15,2135,2160,2110,2125,19077000
BMTR.JK,2014-04-16,2125,2180,2100,2100,24927500
BMTR.JK,2014-04-17,2100,2130,2100,2125,13402800
BMTR.JK,2014-04-21,2150,2315,2150,2300,31171800
BMTR.JK,2014-04-22,2300,2320,2270,2295,14351200
BMTR.JK,2014-04-23,2285,2315,2265,2290,14560400
BMTR.JK,2014-04-24,2285,2290,2250,2265,11792700
BMTR.JK,2014-04-25,2250,2290,2250,2255,9673400
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
BMTR.JK,2014-05-07,2190,2210,2190,2210,15515000
BMTR.JK,2014-05-08,2215,2220,2190,2200,11708900
BMTR.JK,2014-05-09,2205,2215,2200,2210,130536
BMTR.JK,2014-05-12,2205,2215,2195,2200,15126500
BMTR.JK,2014-05-13,2205,2250,2190,2240,27436700
BMTR.JK,2014-05-14,2245,2280,2245,2275,203977
BMTR.JK,2014-05-16,2250,2290,2200,2260,262929
BNBA.JK,2014-04-15,179,179,179,179,100
BNBA.JK,2014-04-16,179,179,179,179,100
BNBA.JK,2014-04-17,179,179,179,179,100
BNBA.JK,2014-04-21,179,179,179,179,100
BNBA.JK,2014-04-22,179,179,179,179,1
BNBA.JK,2014-04-23,179,179,179,179,100
BNBA.JK,2014-04-24,179,179,179,179,100
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
BNBA.JK,2014-05-07,179,179,179,179,100
BNBA.JK,2014-05-09,179,179,179,179,100
BNBA.JK,2014-05-12,179,179,179,179,0
BNBA.JK,2014-05-13,179,179,179,179,100
BNBA.JK,2014-05-14,179,179,179,179,1
BNBA.JK,2014-05-16,179,179,179,179,100
BNBR.JK,2014-04-15,50,50,50,50,1700
BNBR.JK,2014-04-16,50,50,50,50,50000
BNBR.JK,2014-04-17,50,50,50,50,100
BNBR.JK,2014-04-21,50,50,50,50,20500
BNBR.JK,2014-04-22,50,50,50,50,20500
BNBR.JK,2014-04-23,50,50,50,50,20500
BNBR.JK,2014-04-24,50,50,50,50,20500
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
BNBR.JK,2014-05-07,50,50,50,50,252600
BNBR.JK,2014-05-08,50,50,50,50,100000
BNBR.JK,2014-05-09,50,50,50,50,63
BNBR.JK,2014-05-13,50,50,50,50,75000
BNBR.JK,2014-05-14,50,50,50,50,4292
BNBR.JK,2014-05-16,50,50,50,50,602
BNGA.JK,2014-04-15,1050,1055,1020,1035,2140800
BNGA.JK,2014-04-16,1035,1040,1030,1035,248500
BNGA.JK,2014-04-17,1035,1040,1020,1030,343700
BNGA.JK,2014-04-21,1035,1040,1030,1035,144800
BNGA.JK,2014-04-22,1050,1050,1030,1035,212400
BNGA.JK,2014-04-23,1030,1030,1020,1030,264200
BNGA.JK,2014-04-24,1025,1030,1020,1030,152000
BNGA.JK,2014-04-25,1020,1030,1020,1030,186500
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
BNGA.JK,2014-05-07,1020,1050,1020,1020,786300
BNGA.JK,2014-05-08,1025,1030,1020,1020,39400
BNGA.JK,2014-05-09,1015,1035,1015,1035,863
BNGA.JK,2014-05-12,1030,1055,1030,1045,347400
BNGA.JK,2014-05-13,1045,1050,1045,1045,494000
BNGA.JK,2014-05-14,1030,1050,1030,1050,250
BNGA.JK,2014-05-16,1045,1055,1045,1055,691
BNII.JK,2014-04-15,310,313,310,310,46800
BNII.JK,2014-04-16,310,314,310,314,38200
BNII.JK,2014-04-17,311,313,310,310,80200
BNII.JK,2014-04-21,313,313,310,310,163100
BNII.JK,2014-04-22,313,313,310,310,119300
BNII.JK,2014-04-23,310,311,310,310,919700
BNII.JK,2014-04-24,311,313,310,312,26900
BNII.JK,2014-04-25,312,313,310,313,51200
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
BNII.JK,2014-05-07,305,305,300,304,513400
BNII.JK,2014-05-08,305,305,298,303,327600
BNII.JK,2014-05-09,304,304,300,301,2111
BNII.JK,2014-05-12,301,304,300,301,279400
BNII.JK,2014-05-13,303,305,301,301,83800
BNII.JK,2014-05-14,305,306,305,305,4836
BNII.JK,2014-05-16,305,305,301,301,1528
BNLI.JK,2014-04-15,1335,1360,1335,1360,18500
BNLI.JK,2014-04-16,1370,1375,1345,1370,48400
BNLI.JK,2014-04-17,1375,1375,1350,1370,12500
BNLI.JK,2014-04-21,1365,1385,1365,1385,76000
BNLI.JK,2014-04-22,1370,1375,1365,1365,77800
BNLI.JK,2014-04-23,1360,1375,1350,1370,25200
BNLI.JK,2014-04-24,1360,1380,1350,1375,72300
BNLI.JK,2014-04-25,1375,1375,1370,1375,17200
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
BNLI.JK,2014-05-07,1345,1350,1345,1345,52500
BNLI.JK,2014-05-08,1315,1340,1310,1335,74300
BNLI.JK,2014-05-09,1340,1340,1340,1340,176
BNLI.JK,2014-05-12,1340,1350,1340,1350,112200
BNLI.JK,2014-05-13,1355,1355,1350,1350,700
BNLI.JK,2014-05-14,1350,1355,1340,1355,295
BNLI.JK,2014-05-16,1305,1340,1305,1340,257
BORN.JK,2014-04-15,106,107,103,104,6112500
BORN.JK,2014-04-16,104,110,92,108,40829100
BORN.JK,2014-04-17,110,115,106,115,13889000
BORN.JK,2014-04-21,115,125,113,116,18266000
BORN.JK,2014-04-22,118,120,114,115,3585200
BORN.JK,2014-04-23,116,117,109,114,6001600
BORN.JK,2014-04-24,114,117,110,112,21030000
BORN.JK,2014-04-25,117,117,110,110,6354200
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
BORN.JK,2014-05-07,109,111,105,107,9659000
BORN.JK,2014-05-08,108,109,106,108,6237600
BORN.JK,2014-05-09,108,110,106,106,39801
BORN.JK,2014-05-12,106,117,106,112,10083100
BORN.JK,2014-05-13,114,117,111,116,10747100
BORN.JK,2014-05-14,115,121,115,119,85245
BORN.JK,2014-05-16,117,125,117,121,192833
BPFI.JK,2014-04-15,435,435,435,435,4300
BPFI.JK,2014-04-16,435,435,435,435,4300
BPFI.JK,2014-04-17,435,435,435,435,4300
BPFI.JK,2014-04-21,435,435,435,435,4300
BPFI.JK,2014-04-22,435,435,435,435,4300
BPFI.JK,2014-04-23,435,435,435,435,4300
BPFI.JK,2014-04-24,435,435,435,435,4300
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,2014-05-06,435,440,435,440,317
BPFI.JK,2014-05-07,435,440,435,440,31700
BPFI.JK,2014-05-09,435,440,435,440,31700
BPFI.JK,2014-05-12,440,440,440,440,0
BPFI.JK,2014-05-13,435,440,435,440,31700
BPFI.JK,2014-05-14,435,440,435,440,317
BPFI.JK,2014-05-16,435,440,435,440,31700
BRAM.JK,2014-04-15,2100,2100,2100,2100,1000
BRAM.JK,2014-04-16,2100,2100,2100,2100,1000
BRAM.JK,2014-04-17,2100,2100,2100,2100,1000
BRAM.JK,2014-04-21,2100,2100,2100,2100,1000
BRAM.JK,2014-04-22,2150,2150,2150,2150,7900
BRAM.JK,2014-04-23,2150,2150,2150,2150,7900
BRAM.JK,2014-04-24,2150,2150,2150,2150,7900
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,2014-05-06,2150,2150,2100,2150,19
BRAM.JK,2014-05-07,2150,2150,2100,2150,1900
BRAM.JK,2014-05-09,2150,2150,2100,2150,1900
BRAM.JK,2014-05-12,2150,2150,2150,2150,0
BRAM.JK,2014-05-13,2150,2150,2100,2150,1900
BRAM.JK,2014-05-14,2500,2500,2500,2500,100
BRAM.JK,2014-05-16,2500,2525,2500,2525,16
BRAU.JK,2014-04-15,140,140,126,127,12342400
BRAU.JK,2014-04-16,127,133,120,128,28641500
BRAU.JK,2014-04-17,130,135,125,129,9070100
BRAU.JK,2014-04-21,130,134,129,130,3984100
BRAU.JK,2014-04-22,131,133,129,129,4140700
BRAU.JK,2014-04-23,129,131,122,127,10660000
BRAU.JK,2014-04-24,126,130,123,123,16304300
BRAU.JK,2014-04-25,125,129,123,124,9315900
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
BRAU.JK,2014-05-07,115,119,115,116,9852900
BRAU.JK,2014-05-08,117,117,110,115,2435900
BRAU.JK,2014-05-09,116,117,116,116,13499
BRAU.JK,2014-05-12,117,125,116,123,14292300
BRAU.JK,2014-05-13,125,129,122,123,15127900
BRAU.JK,2014-05-14,122,131,122,127,173346
BRAU.JK,2014-05-16,123,129,123,126,134107
BRNA.JK,2014-04-15,476,480,476,480,12500
BRNA.JK,2014-04-16,480,485,480,485,12600
BRNA.JK,2014-04-17,480,490,480,490,12500
BRNA.JK,2014-04-21,488,488,488,488,5000
BRNA.JK,2014-04-22,480,485,480,485,10000
BRNA.JK,2014-04-23,480,485,480,485,14500
BRNA.JK,2014-04-24,480,485,480,485,5100
BRNA.JK,2014-04-25,485,485,480,485,27900
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
BRNA.JK,2014-05-07,600,625,580,600,696700
BRNA.JK,2014-05-08,595,600,585,585,1067000
BRNA.JK,2014-05-09,580,590,575,585,1409
BRNA.JK,2014-05-12,580,595,580,595,66600
BRNA.JK,2014-05-13,585,595,585,595,44400
BRNA.JK,2014-05-14,600,610,590,590,636
BRNA.JK,2014-05-16,595,595,585,590,24769
BRPT.JK,2014-04-15,315,315,303,306,618200
BRPT.JK,2014-04-16,307,307,303,306,33900
BRPT.JK,2014-04-17,307,308,305,306,24800
BRPT.JK,2014-04-21,318,318,310,314,19700
BRPT.JK,2014-04-22,314,314,308,309,11200
BRPT.JK,2014-04-23,302,313,302,312,151400
BRPT.JK,2014-04-24,311,311,306,311,22900
BRPT.JK,2014-04-25,311,320,310,320,71300
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
BRPT.JK,2014-05-07,305,310,305,305,130300
BRPT.JK,2014-05-08,306,309,306,309,60600
BRPT.JK,2014-05-09,310,312,303,303,7240
BRPT.JK,2014-05-12,303,308,303,306,248200
BRPT.JK,2014-05-13,304,304,300,302,198800
BRPT.JK,2014-05-14,302,302,302,302,1000
BRPT.JK,2014-05-16,301,304,300,304,2045
BSDE.JK,2014-04-15,1565,1590,1560,1585,57595200
BSDE.JK,2014-04-16,1595,1630,1595,1620,42332200
BSDE.JK,2014-04-17,1620,1630,1605,1615,16162300
BSDE.JK,2014-04-21,1615,1615,1590,1605,16607100
BSDE.JK,2014-04-22,1610,1640,1610,1630,36225100
BSDE.JK,2014-04-23,1640,1650,1610,1620,16762900
BSDE.JK,2014-04-24,1610,1645,1610,1615,9569500
BSDE.JK,2014-04-25,1610,1630,1610,1620,14556100
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
BSDE.JK,2014-05-07,1520,1565,1510,1565,9795000
BSDE.JK,2014-05-08,1580,1595,1560,1575,8851800
BSDE.JK,2014-05-09,1595,1595,1570,1575,212461
BSDE.JK,2014-05-12,1590,1595,1575,1575,17416800
BSDE.JK,2014-05-13,1595,1610,1570,1580,8368000
BSDE.JK,2014-05-14,1580,1595,1575,1590,107265
BSDE.JK,2014-05-16,1600,1600,1585,1600,102961
BRMS.JK,2014-04-15,223,228,216,217,1381100
BRMS.JK,2014-04-16,224,230,210,228,6851100
BRMS.JK,2014-04-17,228,231,220,228,10637900
BRMS.JK,2014-04-21,230,230,225,227,6207000
BRMS.JK,2014-04-22,228,228,220,222,5334100
BRMS.JK,2014-04-23,223,223,215,215,1542900
BRMS.JK,2014-04-24,220,222,213,218,3203200
BRMS.JK,2014-04-25,218,219,213,215,2365300
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
BRMS.JK,2014-05-07,216,216,212,216,9894200
BRMS.JK,2014-05-08,212,216,210,214,8738300
BRMS.JK,2014-05-09,214,215,205,215,59901
BRMS.JK,2014-05-12,215,215,210,215,4874000
BRMS.JK,2014-05-13,215,216,210,210,5663300
BRMS.JK,2014-05-14,215,223,214,218,246429
BRMS.JK,2014-05-16,212,216,210,211,99670
BSIM.JK,2014-04-15,265,265,260,260,70400
BSIM.JK,2014-04-16,260,265,260,265,600
BSIM.JK,2014-04-17,265,265,263,265,223400
BSIM.JK,2014-04-21,265,265,265,265,620000
BSIM.JK,2014-04-22,265,265,263,265,184500
BSIM.JK,2014-04-23,265,268,264,268,100800
BSIM.JK,2014-04-24,268,270,268,270,202800
BSIM.JK,2014-04-25,275,275,268,268,203400
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
BSIM.JK,2014-05-07,270,274,269,270,530100
BSIM.JK,2014-05-08,270,270,269,270,276200
BSIM.JK,2014-05-09,270,270,270,270,2720
BSIM.JK,2014-05-12,270,270,270,270,73200
BSIM.JK,2014-05-13,270,273,270,270,397300
BSIM.JK,2014-05-14,270,273,270,270,7957
BSIM.JK,2014-05-16,270,273,270,270,1184
BSSR.JK,2014-04-15,1965,1970,1950,1950,2500
BSSR.JK,2014-04-16,1945,1945,1945,1945,2500
BSSR.JK,2014-04-17,1970,1970,1965,1965,2500
BSSR.JK,2014-04-21,1945,1945,1945,1945,2500
BSSR.JK,2014-04-22,1940,1940,1940,1940,2500
BSSR.JK,2014-04-23,1970,1970,1970,1970,2500
BSSR.JK,2014-04-24,1945,1945,1945,1945,2500
BSSR.JK,2014-04-25,1940,1940,1940,1940,2700
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,2014-05-06,1890,1890,1890,1890,1
BSSR.JK,2014-05-07,1890,1890,1890,1890,100
BSSR.JK,2014-05-09,1890,1890,1890,1890,100
BSSR.JK,2014-05-13,1890,1890,1890,1890,100
BSSR.JK,2014-05-14,1890,1890,1890,1890,1
BSSR.JK,2014-05-16,1880,1880,1875,1880,23
BSWD.JK,2014-04-15,3125,3125,2500,2500,2100
BSWD.JK,2014-04-16,3125,3125,2500,2500,2100
BSWD.JK,2014-04-17,3125,3125,2500,2500,2100
BSWD.JK,2014-04-21,3000,3000,3000,3000,1
BSWD.JK,2014-04-22,3000,3000,3000,3000,100
BSWD.JK,2014-04-23,3000,3000,3000,3000,100
BSWD.JK,2014-04-24,3000,3000,3000,3000,100
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
BSWD.JK,2014-05-07,3000,3000,3000,3000,100
BSWD.JK,2014-05-09,3000,3000,3000,3000,100
BSWD.JK,2014-05-12,3750,3750,3000,3000,4100
BSWD.JK,2014-05-13,3700,3700,3650,3650,300
BSWD.JK,2014-05-14,3700,3700,3650,3650,3
BSWD.JK,2014-05-16,3600,3650,3600,3650,30
BTEK.JK,2014-04-15,1370,1370,1355,1360,596700
BTEK.JK,2014-04-16,1360,1365,1350,1350,3886700
BTEK.JK,2014-04-17,1350,1350,1340,1340,2595100
BTEK.JK,2014-04-21,1340,1340,1340,1340,14600
BTEK.JK,2014-04-22,1340,1340,1335,1335,6310900
BTEK.JK,2014-04-23,1330,1330,1330,1330,5000
BTEK.JK,2014-04-24,1330,1330,1320,1325,49800
BTEK.JK,2014-04-25,1325,1325,1320,1320,2716800
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
BTEK.JK,2014-05-07,1270,1275,1240,1260,4834600
BTEK.JK,2014-05-08,1260,1260,1175,1250,5895800
BTEK.JK,2014-05-09,1245,1245,1240,1240,93
BTEK.JK,2014-05-12,1240,1240,1240,1240,1652700
BTEK.JK,2014-05-13,1240,1240,1235,1240,2226600
BTEK.JK,2014-05-14,1235,1235,1230,1235,38741
BTEK.JK,2014-05-16,1235,1235,1225,1225,50090
BTEL.JK,2014-04-15,50,50,50,50,300
BTEL.JK,2014-04-16,50,50,50,50,300
BTEL.JK,2014-04-17,50,50,50,50,300
BTEL.JK,2014-04-21,50,50,50,50,100
BTEL.JK,2014-04-22,50,50,50,50,100
BTEL.JK,2014-04-23,50,50,50,50,100
BTEL.JK,2014-04-24,50,50,50,50,873600
BTEL.JK,2014-04-25,50,50,50,50,30400
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
BTEL.JK,2014-05-07,50,50,50,50,205900
BTEL.JK,2014-05-08,50,50,50,50,14900
BTEL.JK,2014-05-09,50,50,50,50,3
BTEL.JK,2014-05-12,50,50,50,50,100
BTEL.JK,2014-05-13,50,50,50,50,100
BTEL.JK,2014-05-14,50,50,50,50,61
BTEL.JK,2014-05-16,50,50,50,50,5
BTON.JK,2014-04-15,650,670,650,670,300
BTON.JK,2014-04-16,625,650,625,625,33300
BTON.JK,2014-04-17,670,670,620,620,26900
BTON.JK,2014-04-21,655,655,620,620,10300
BTON.JK,2014-04-22,625,655,620,625,38400
BTON.JK,2014-04-23,620,620,620,620,1200
BTON.JK,2014-04-24,645,645,645,645,100
BTON.JK,2014-04-25,615,615,615,615,100
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
BTON.JK,2014-05-07,590,590,590,590,31000
BTON.JK,2014-05-08,595,600,585,585,16700
BTON.JK,2014-05-09,580,580,580,580,24
BTON.JK,2014-05-12,580,595,580,595,9300
BTON.JK,2014-05-13,600,600,580,580,40700
BTON.JK,2014-05-14,590,590,580,580,27
BTON.JK,2014-05-16,575,575,575,575,100
BTPN.JK,2014-04-15,4155,4155,4020,4020,283300
BTPN.JK,2014-04-16,4040,4095,4015,4020,275200
BTPN.JK,2014-04-17,4050,4175,4025,4030,407200
BTPN.JK,2014-04-21,4035,4070,4030,4035,97600
BTPN.JK,2014-04-22,4060,4200,4060,4160,397300
BTPN.JK,2014-04-23,4160,4195,4060,4060,165800
BTPN.JK,2014-04-24,4055,4095,4050,4070,189900
BTPN.JK,2014-04-25,4090,4160,4070,4125,302300
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
BTPN.JK,2014-05-07,4115,4160,4100,4150,119400
BTPN.JK,2014-05-08,4110,4155,4100,4100,203900
BTPN.JK,2014-05-09,4105,4165,4105,4140,358
BTPN.JK,2014-05-12,4140,4170,4085,4140,61300
BTPN.JK,2014-05-13,4150,4150,4140,4140,283100
BTPN.JK,2014-05-14,4145,4145,4140,4140,65
BTPN.JK,2014-05-16,4160,4160,4140,4145,2056
BUDI.JK,2014-04-15,103,104,103,104,7500
BUDI.JK,2014-04-16,105,105,103,103,65400
BUDI.JK,2014-04-17,104,105,104,104,67600
BUDI.JK,2014-04-21,102,104,100,104,143300
BUDI.JK,2014-04-22,104,105,102,102,334200
BUDI.JK,2014-04-23,103,103,102,103,109700
BUDI.JK,2014-04-24,103,103,103,103,118500
BUDI.JK,2014-04-25,103,106,102,106,1001300
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
BUDI.JK,2014-05-07,115,121,115,120,3863600
BUDI.JK,2014-05-08,122,122,117,120,689100
BUDI.JK,2014-05-09,122,123,120,121,7204
BUDI.JK,2014-05-12,120,122,120,120,1167900
BUDI.JK,2014-05-13,122,125,122,124,830600
BUDI.JK,2014-05-14,123,125,123,124,2982
BUDI.JK,2014-05-16,123,123,119,122,1565
BULL-W.JK,2014-04-15,1,1,1,1,200
BULL-W.JK,2014-04-16,1,1,1,1,100
BULL-W.JK,2014-04-17,1,1,1,1,100
BULL-W.JK,2014-04-21,1,1,1,1,100
BULL-W.JK,2014-04-22,1,1,1,1,101700
BULL-W.JK,2014-04-23,1,1,1,1,5400
BULL-W.JK,2014-04-24,1,1,1,1,5400
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
BULL-W.JK,2014-05-07,1,1,1,1,200
BULL-W.JK,2014-05-09,1,1,1,1,500
BULL-W.JK,2014-05-12,1,1,1,1,1100
BULL-W.JK,2014-05-13,1,1,1,1,110000
BULL-W.JK,2014-05-14,1,1,1,1,1100
BULL-W.JK,2014-05-16,1,1,1,1,110000
BUMI.JK,2014-04-15,232,233,203,204,210952608
BUMI.JK,2014-04-16,204,222,187,215,590096384
BUMI.JK,2014-04-17,222,222,209,210,103861400
BUMI.JK,2014-04-21,208,217,208,211,44362900
BUMI.JK,2014-04-22,212,216,210,211,54034500
BUMI.JK,2014-04-23,213,214,198,205,97496200
BUMI.JK,2014-04-24,200,213,196,204,98357400
BUMI.JK,2014-04-25,206,208,203,204,46776000
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
BUMI.JK,2014-05-07,193,205,193,196,71646496
BUMI.JK,2014-05-08,201,201,194,195,25932600
BUMI.JK,2014-05-09,197,198,194,195,243992
BUMI.JK,2014-05-12,195,198,188,191,66805100
BUMI.JK,2014-05-13,192,195,191,192,30577900
BUMI.JK,2014-05-14,195,215,195,210,2260734
BUMI.JK,2014-05-16,211,227,208,224,3117612
BULL.JK,2014-04-15,50,50,50,50,100
BULL.JK,2014-04-16,50,50,50,50,1100
BULL.JK,2014-04-17,50,50,50,50,100
BULL.JK,2014-04-21,50,50,50,50,100
BULL.JK,2014-04-22,50,50,50,50,100
BULL.JK,2014-04-23,50,50,50,50,100
BULL.JK,2014-04-24,50,50,50,50,100
BULL.JK,2014-04-25,50,50,50,50,100
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,2014-05-05,50,50,50,50,1
BULL.JK,2014-05-07,50,50,50,50,100
BULL.JK,2014-05-09,50,50,50,50,100
BULL.JK,2014-05-12,50,50,50,50,0
BULL.JK,2014-05-13,50,50,50,50,100
BULL.JK,2014-05-14,50,50,50,50,1
BULL.JK,2014-05-16,50,50,50,50,26
BUVA.JK,2014-04-15,640,650,635,645,80000
BUVA.JK,2014-04-16,645,645,640,640,10500
BUVA.JK,2014-04-17,640,640,635,635,20300
BUVA.JK,2014-04-21,635,635,630,630,27000
BUVA.JK,2014-04-22,630,630,630,630,10000
BUVA.JK,2014-04-23,630,630,630,630,10000
BUVA.JK,2014-04-24,630,630,625,625,30000
BUVA.JK,2014-04-25,625,625,620,620,38200
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
BUVA.JK,2014-05-07,600,605,600,605,47200
BUVA.JK,2014-05-08,605,610,600,600,23700
BUVA.JK,2014-05-09,600,600,600,600,100
BUVA.JK,2014-05-12,600,640,600,625,224400
BUVA.JK,2014-05-13,625,630,625,630,33700
BUVA.JK,2014-05-14,630,630,630,630,100
BUVA.JK,2014-05-16,630,630,620,620,850
BVIC-W3.JK,2014-04-15,38,40,38,40,23700
BVIC-W3.JK,2014-04-16,38,40,38,40,2800
BVIC-W3.JK,2014-04-17,36,36,36,36,100
BVIC-W3.JK,2014-04-21,40,40,37,40,700
BVIC-W3.JK,2014-04-22,35,35,35,35,100
BVIC-W3.JK,2014-04-23,39,39,39,39,1000
BVIC-W3.JK,2014-04-24,39,40,38,40,17600
BVIC-W3.JK,2014-04-25,40,42,38,40,1538000
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,2014-05-02,40,40,40,40,1
BVIC-W3.JK,2014-05-05,40,40,40,40,100
BVIC-W3.JK,2014-05-07,40,40,40,40,100
BVIC-W3.JK,2014-05-09,40,40,40,40,100
BVIC-W3.JK,2014-05-13,40,40,40,40,100
BVIC-W3.JK,2014-05-14,40,40,40,40,1
BVIC-W3.JK,2014-05-16,40,40,40,40,100
BVIC.JK,2014-04-15,129,129,128,128,378700
BVIC.JK,2014-04-16,128,128,126,126,519000
BVIC.JK,2014-04-17,129,130,126,129,1565500
BVIC.JK,2014-04-21,132,132,127,127,567200
BVIC.JK,2014-04-22,126,129,126,127,332200
BVIC.JK,2014-04-23,127,128,126,126,5143500
BVIC.JK,2014-04-24,129,130,125,128,660900
BVIC.JK,2014-04-25,128,132,128,130,3622100
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
BVIC.JK,2014-05-07,126,128,125,128,54800
BVIC.JK,2014-05-08,128,128,124,125,3265000
BVIC.JK,2014-05-09,126,126,125,126,1030
BVIC.JK,2014-05-12,126,126,125,125,10200
BVIC.JK,2014-05-13,126,127,126,126,236300
BVIC.JK,2014-05-14,126,126,126,126,4842
BVIC.JK,2014-05-16,126,127,126,127,2069
BWPT.JK,2014-04-15,1335,1335,1305,1310,25065700
BWPT.JK,2014-04-16,1320,1355,1315,1340,47080100
BWPT.JK,2014-04-17,1350,1360,1340,1345,27488200
BWPT.JK,2014-04-21,1350,1355,1330,1335,14060800
BWPT.JK,2014-04-22,1335,1345,1325,1335,17098900
BWPT.JK,2014-04-23,1335,1365,1335,1365,47841300
BWPT.JK,2014-04-24,1375,1375,1355,1360,18336000
BWPT.JK,2014-04-25,1360,1375,1360,1370,24317500
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
BWPT.JK,2014-05-07,1380,1395,1380,1390,24047700
BWPT.JK,2014-05-08,1390,1405,1390,1395,16616800
BWPT.JK,2014-05-09,1400,1425,1390,1390,409147
BWPT.JK,2014-05-12,1400,1405,1365,1375,21614400
BWPT.JK,2014-05-13,1380,1390,1365,1370,13017200
BWPT.JK,2014-05-14,1370,1385,1370,1380,72909
BWPT.JK,2014-05-16,1355,1370,1340,1355,184411
BYAN.JK,2014-04-15,8175,8175,8125,8125,21100
BYAN.JK,2014-04-16,8125,8125,8100,8100,13000
BYAN.JK,2014-04-17,8125,8125,8075,8075,9000
BYAN.JK,2014-04-21,8075,8075,8075,8075,2500
BYAN.JK,2014-04-22,8075,8075,8075,8075,2600
BYAN.JK,2014-04-23,8075,8075,8075,8075,1100
BYAN.JK,2014-04-24,8075,8075,8075,8075,2000
BYAN.JK,2014-04-25,8075,8075,8075,8075,2100
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
BYAN.JK,2014-05-07,8000,8000,8000,8000,1000
BYAN.JK,2014-05-08,7975,8000,7975,8000,3000
BYAN.JK,2014-05-09,8000,8000,7975,8000,45
BYAN.JK,2014-05-12,8000,8000,8000,8000,800
BYAN.JK,2014-05-13,8000,8000,8000,8000,1000
BYAN.JK,2014-05-14,8000,8000,7975,7975,11
BYAN.JK,2014-05-16,8000,8000,7975,7975,1100
CANI.JK,2014-04-15,264,264,264,264,3600
CANI.JK,2014-04-16,261,261,261,261,100
CANI.JK,2014-04-17,261,261,261,261,100
CANI.JK,2014-04-21,261,261,261,261,100
CANI.JK,2014-04-22,261,261,261,261,100
CANI.JK,2014-04-23,259,259,259,259,11900
CANI.JK,2014-04-24,259,259,259,259,11900
CANI.JK,2014-04-28,259,259,259,259,3600
CANI.JK,2014-04-29,259,259,259,259,3600
CANI.JK,2014-05-02,259,259,259,259,2
CANI.JK,2014-05-05,259,259,259,259,200
CANI.JK,2014-05-07,259,259,259,259,200
CANI.JK,2014-05-09,259,259,259,259,200
CANI.JK,2014-05-12,259,259,259,259,0
CANI.JK,2014-05-13,259,259,259,259,200
CANI.JK,2014-05-14,259,259,259,259,2
CANI.JK,2014-05-16,259,259,259,259,1
CASS.JK,2014-04-15,950,960,950,950,313000
CASS.JK,2014-04-16,955,960,955,960,10400
CASS.JK,2014-04-17,960,1005,960,1000,678300
CASS.JK,2014-04-21,995,1000,980,990,224000
CASS.JK,2014-04-22,990,990,955,970,45300
CASS.JK,2014-04-23,950,960,950,960,138400
CASS.JK,2014-04-24,950,950,950,950,14000
CASS.JK,2014-04-25,945,950,945,950,10100
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
CASS.JK,2014-05-07,950,950,945,950,30900
CASS.JK,2014-05-08,940,960,935,950,744700
CASS.JK,2014-05-09,950,950,935,950,616
CASS.JK,2014-05-12,960,960,960,960,1100
CASS.JK,2014-05-13,960,960,950,950,13400
CASS.JK,2014-05-14,960,960,960,960,4
CASS.JK,2014-05-16,935,935,930,930,1650
CEKA.JK,2014-04-15,1575,1575,1550,1550,2400
CEKA.JK,2014-04-16,1510,1580,1500,1580,31300
CEKA.JK,2014-04-17,1510,1510,1500,1500,2500
CEKA.JK,2014-04-21,1510,1510,1500,1500,2500
CEKA.JK,2014-04-22,1515,1515,1500,1500,8700
CEKA.JK,2014-04-23,1570,1570,1570,1570,100
CEKA.JK,2014-04-24,1510,1510,1510,1510,700
CEKA.JK,2014-04-25,1520,1520,1510,1510,2200
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
CEKA.JK,2014-05-07,2010,2250,2005,2200,329100
CEKA.JK,2014-05-08,2300,2300,2125,2170,164800
CEKA.JK,2014-05-09,2170,2220,2170,2200,965
CEKA.JK,2014-05-12,2200,2275,2150,2265,141700
CEKA.JK,2014-05-13,2300,2545,2200,2540,411700
CEKA.JK,2014-05-14,2600,2650,2465,2515,1634
CEKA.JK,2014-05-16,2495,2550,2400,2545,707
CENT.JK,2014-04-15,196,204,196,196,247600
CENT.JK,2014-04-16,195,196,190,196,181000
CENT.JK,2014-04-17,190,200,190,191,52500
CENT.JK,2014-04-21,191,192,190,191,392400
CENT.JK,2014-04-22,191,191,191,191,100000
CENT.JK,2014-04-23,197,197,194,195,184500
CENT.JK,2014-04-24,192,195,190,190,360000
CENT.JK,2014-04-25,194,194,194,194,100
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
CENT.JK,2014-05-07,194,194,191,194,32800
CENT.JK,2014-05-08,195,200,191,193,515900
CENT.JK,2014-05-09,192,194,192,194,63
CENT.JK,2014-05-12,191,194,191,194,269100
CENT.JK,2014-05-13,192,194,191,193,59100
CENT.JK,2014-05-14,192,194,191,193,591
CENT.JK,2014-05-16,192,194,186,191,13863
CFIN.JK,2014-04-15,408,410,403,403,49200
CFIN.JK,2014-04-16,405,405,402,403,178800
CFIN.JK,2014-04-17,405,410,405,405,3800
CFIN.JK,2014-04-21,405,408,405,405,671000
CFIN.JK,2014-04-22,405,405,405,405,50600
CFIN.JK,2014-04-23,404,405,404,405,227900
CFIN.JK,2014-04-24,405,405,405,405,3400
CFIN.JK,2014-04-25,405,405,403,403,104600
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
CFIN.JK,2014-05-07,409,410,405,405,188100
CFIN.JK,2014-05-08,405,407,404,405,240500
CFIN.JK,2014-05-09,404,405,400,405,1620
CFIN.JK,2014-05-12,404,407,404,404,113300
CFIN.JK,2014-05-13,409,409,407,408,25200
CFIN.JK,2014-05-14,408,409,405,408,2572
CFIN.JK,2014-05-16,408,411,405,405,13119
CFIN-W.JK,2014-04-15,22,22,20,20,3560800
CFIN-W.JK,2014-04-16,20,21,19,21,1696900
CFIN-W.JK,2014-04-17,20,21,19,21,905300
CFIN-W.JK,2014-04-21,21,21,19,19,2098800
CFIN-W.JK,2014-04-22,19,19,17,19,1402100
CFIN-W.JK,2014-04-23,18,19,17,18,460700
CFIN-W.JK,2014-04-24,18,18,16,18,1364700
CFIN-W.JK,2014-04-25,17,17,15,16,3102900
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
CFIN-W.JK,2014-05-07,14,14,12,14,3560800
CFIN-W.JK,2014-05-08,13,14,12,14,2278900
CFIN-W.JK,2014-05-09,14,14,12,12,33461
CFIN-W.JK,2014-05-13,12,13,11,12,1629100
CFIN-W.JK,2014-05-14,11,11,9,10,60540
CFIN-W.JK,2014-05-16,11,11,9,11,17994
CITA.JK,2014-05-12,940,940,940,940,0
CKRA.JK,2014-04-15,200,201,200,201,88400
CKRA.JK,2014-04-16,199,199,199,199,100
CKRA.JK,2014-04-17,199,199,199,199,100
CKRA.JK,2014-04-21,195,195,180,195,119200
CKRA.JK,2014-04-22,195,195,195,195,5400
CKRA.JK,2014-04-23,195,195,195,195,44500
CKRA.JK,2014-04-24,200,200,200,200,20500
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
CKRA.JK,2014-05-07,183,200,182,200,25400
CKRA.JK,2014-05-08,198,198,182,185,50900
CKRA.JK,2014-05-09,185,185,185,185,1150
CKRA.JK,2014-05-12,185,185,185,185,11500
CKRA.JK,2014-05-13,185,185,185,185,8900
CKRA.JK,2014-05-14,185,185,185,185,89
CKRA.JK,2014-05-16,185,185,185,185,22
CLPI.JK,2014-04-15,560,565,555,560,124000
CLPI.JK,2014-04-16,565,565,560,560,55300
CLPI.JK,2014-04-17,555,560,555,560,93600
CLPI.JK,2014-04-21,560,560,560,560,41600
CLPI.JK,2014-04-22,555,555,555,555,28600
CLPI.JK,2014-04-23,560,560,555,555,221400
CLPI.JK,2014-04-24,555,560,555,560,21000
CLPI.JK,2014-04-25,560,575,560,565,444100
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
CLPI.JK,2014-05-07,695,760,685,750,1077800
CLPI.JK,2014-05-08,760,780,710,730,1000200
CLPI.JK,2014-05-09,720,750,715,730,1939
CLPI.JK,2014-05-12,730,740,715,725,169200
CLPI.JK,2014-05-13,730,775,730,760,353100
CLPI.JK,2014-05-14,775,790,760,760,1205
CLPI.JK,2014-05-16,765,770,750,750,2044
CMNP.JK,2014-04-15,3400,3500,3380,3400,6900
CMNP.JK,2014-04-16,3400,3490,3400,3465,84800
CMNP.JK,2014-04-17,3470,3470,3405,3450,29000
CMNP.JK,2014-04-21,3415,3470,3350,3470,56500
CMNP.JK,2014-04-22,3385,3495,3385,3485,44000
CMNP.JK,2014-04-23,3480,3495,3480,3485,20600
CMNP.JK,2014-04-24,3420,3420,3420,3420,1700
CMNP.JK,2014-04-25,3460,3550,3410,3415,158500
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
CMNP.JK,2014-05-07,3470,3470,3450,3470,17500
CMNP.JK,2014-05-08,3470,3470,3375,3470,44100
CMNP.JK,2014-05-09,3400,3500,3400,3500,804
CMNP.JK,2014-05-12,3500,3500,3460,3490,50000
CMNP.JK,2014-05-13,3425,3495,3420,3495,46600
CMNP.JK,2014-05-14,3425,3495,3420,3495,466
CMNP.JK,2014-05-16,3445,3525,3445,3485,1022
CMPP.JK,2014-04-15,489,489,489,489,100
CMPP.JK,2014-04-16,489,489,489,489,100
CMPP.JK,2014-04-17,489,489,489,489,100
CMPP.JK,2014-04-21,489,489,489,489,100
CMPP.JK,2014-04-22,489,489,489,489,100
CMPP.JK,2014-04-23,460,460,460,460,500
CMPP.JK,2014-04-24,460,460,460,460,500
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
CMPP.JK,2014-05-07,469,469,469,469,400
CMPP.JK,2014-05-08,456,456,456,456,200
CMPP.JK,2014-05-09,455,540,455,540,6
CMPP.JK,2014-05-12,540,540,540,540,0
CMPP.JK,2014-05-13,475,499,475,499,400
CMPP.JK,2014-05-14,475,499,475,499,4
CMPP.JK,2014-05-16,490,530,490,520,110
CNTB.JK,2014-05-12,5000,5000,5000,5000,0
CNKO.JK,2014-04-15,251,252,246,246,13551700
CNKO.JK,2014-04-16,246,252,244,244,14256400
CNKO.JK,2014-04-17,246,246,238,240,14341900
CNKO.JK,2014-04-21,240,244,215,232,34382900
CNKO.JK,2014-04-22,232,235,227,227,23993900
CNKO.JK,2014-04-23,227,232,226,228,13633100
CNKO.JK,2014-04-24,229,229,218,219,8626100
CNKO.JK,2014-04-25,212,238,212,236,26107800
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
CNKO.JK,2014-05-07,195,204,193,200,30062400
CNKO.JK,2014-05-08,201,204,199,200,30571100
CNKO.JK,2014-05-09,201,209,198,198,590961
CNKO.JK,2014-05-12,199,204,198,201,38845900
CNKO.JK,2014-05-13,204,205,198,199,44003400
CNKO.JK,2014-05-14,200,202,198,199,252137
CNKO.JK,2014-05-16,200,201,197,198,209974
CNTX.JK,2014-04-15,7700,7700,7700,7700,100
CNTX.JK,2014-04-16,7700,7700,7700,7700,100
CNTX.JK,2014-04-17,7700,7700,7700,7700,100
CNTX.JK,2014-04-21,7700,7700,7700,7700,100
CNTX.JK,2014-04-22,7700,7700,7700,7700,100
CNTX.JK,2014-04-23,7700,7700,7700,7700,100
CNTX.JK,2014-04-24,7700,7700,7700,7700,100
CNTX.JK,2014-04-25,8000,8500,8000,8500,200
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
CNTX.JK,2014-05-07,9000,9000,9000,9000,100
CNTX.JK,2014-05-09,8800,8800,8800,8800,10
CNTX.JK,2014-05-13,8800,8800,8800,8800,1000
CNTX.JK,2014-05-14,8800,8800,8800,8800,10
CNTX.JK,2014-05-16,9000,9300,9000,9300,11
COWL.JK,2014-04-15,545,555,545,550,17032500
COWL.JK,2014-04-16,550,555,545,550,16267600
COWL.JK,2014-04-17,550,555,540,545,19608600
COWL.JK,2014-04-21,545,550,540,545,16711500
COWL.JK,2014-04-22,540,560,540,560,32615700
COWL.JK,2014-04-23,560,580,560,580,25793900
COWL.JK,2014-04-24,580,600,580,595,22468500
COWL.JK,2014-04-25,595,605,595,600,19122200
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
COWL.JK,2014-05-07,570,570,560,570,17758300
COWL.JK,2014-05-08,570,575,565,570,18289300
COWL.JK,2014-05-09,570,595,565,585,255912
COWL.JK,2014-05-12,585,605,580,595,22241700
COWL.JK,2014-05-13,595,610,590,590,21412000
COWL.JK,2014-05-14,595,600,590,600,87580
COWL.JK,2014-05-16,585,590,580,585,213230
CPGT.JK,2014-04-15,215,215,201,201,1873700
CPGT.JK,2014-04-16,200,200,151,151,22238800
CPGT.JK,2014-04-17,150,174,109,160,163408704
CPGT.JK,2014-04-21,155,193,155,187,77922304
CPGT.JK,2014-04-22,187,203,183,189,37020600
CPGT.JK,2014-04-23,191,195,166,166,16151300
CPGT.JK,2014-04-24,170,177,168,171,7264500
CPGT.JK,2014-04-25,171,174,166,168,2796900
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
CPGT.JK,2014-05-07,119,124,119,120,11542600
CPGT.JK,2014-05-08,122,123,118,119,10340300
CPGT.JK,2014-05-09,120,122,117,118,85873
CPGT.JK,2014-05-12,123,123,116,116,6757700
CPGT.JK,2014-05-13,117,118,113,114,7668100
CPGT.JK,2014-05-14,114,121,113,116,154016
CPGT.JK,2014-05-16,114,116,113,114,141161
CPIN.JK,2014-04-15,4230,4265,4175,4255,3693800
CPIN.JK,2014-04-16,4225,4260,4185,4190,5377300
CPIN.JK,2014-04-17,4240,4245,4165,4210,2968700
CPIN.JK,2014-04-21,4210,4220,4180,4185,1162200
CPIN.JK,2014-04-22,4120,4195,3930,3935,33053600
CPIN.JK,2014-04-23,3950,3965,3825,3870,18772700
CPIN.JK,2014-04-24,3870,3960,3870,3900,13425300
CPIN.JK,2014-04-25,3925,3950,3910,3950,7804600
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
CPIN.JK,2014-05-07,3950,3965,3890,3945,6375200
CPIN.JK,2014-05-08,3960,3990,3920,3950,9300200
CPIN.JK,2014-05-09,3960,3980,3955,3980,59991
CPIN.JK,2014-05-12,4000,4000,3860,3865,15021500
CPIN.JK,2014-05-13,3910,3910,3860,3870,4176100
CPIN.JK,2014-05-14,3900,3925,3885,3915,42748
CPIN.JK,2014-05-16,3930,4000,3925,4000,92082
CPRO.JK,2014-04-15,50,50,50,50,26900
CPRO.JK,2014-04-16,50,50,50,50,700
CPRO.JK,2014-04-17,50,50,50,50,100
CPRO.JK,2014-04-21,50,50,50,50,8600
CPRO.JK,2014-04-22,50,50,50,50,8500
CPRO.JK,2014-04-23,50,50,50,50,100
CPRO.JK,2014-04-24,50,50,50,50,100
CPRO.JK,2014-04-25,50,50,50,50,50400
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
CPRO.JK,2014-05-07,50,50,50,50,72000
CPRO.JK,2014-05-08,50,50,50,50,720600
CPRO.JK,2014-05-09,50,50,50,50,5
CPRO.JK,2014-05-12,50,50,50,50,100
CPRO.JK,2014-05-13,50,50,50,50,200
CPRO.JK,2014-05-14,50,50,50,50,100
CPRO.JK,2014-05-16,50,50,50,50,37
CSAP.JK,2014-04-15,280,280,270,270,585900
CSAP.JK,2014-04-16,270,275,250,274,743000
CSAP.JK,2014-04-17,275,275,270,270,45500
CSAP.JK,2014-04-21,260,275,254,270,193300
CSAP.JK,2014-04-22,269,270,254,270,29300
CSAP.JK,2014-04-23,252,269,252,265,73700
CSAP.JK,2014-04-24,264,264,251,253,18200
CSAP.JK,2014-04-25,253,265,251,265,282600
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
CSAP.JK,2014-05-07,250,264,242,248,404100
CSAP.JK,2014-05-08,252,252,244,248,14900
CSAP.JK,2014-05-09,254,255,246,252,357
CSAP.JK,2014-05-12,257,259,245,255,123100
CSAP.JK,2014-05-13,257,263,248,261,1629100
CSAP.JK,2014-05-14,264,267,259,266,3355
CSAP.JK,2014-05-16,270,295,265,289,67043
CTRA.JK,2014-04-15,1070,1080,1050,1060,34222200
CTRA.JK,2014-04-16,1065,1080,1065,1070,19556500
CTRA.JK,2014-04-17,1080,1090,1040,1045,28890500
CTRA.JK,2014-04-21,1060,1060,1035,1045,17037600
CTRA.JK,2014-04-22,1035,1050,1020,1030,10836500
CTRA.JK,2014-04-23,1030,1045,1015,1020,22552200
CTRA.JK,2014-04-24,1010,1050,1010,1035,18694700
CTRA.JK,2014-04-25,1040,1080,1035,1070,31067100
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
CTRA.JK,2014-05-07,980,1025,975,1020,13975700
CTRA.JK,2014-05-08,1035,1055,1015,1045,25693700
CTRA.JK,2014-05-09,1055,1085,1050,1065,369037
CTRA.JK,2014-05-12,1070,1110,1070,1075,72261504
CTRA.JK,2014-05-13,1085,1100,1055,1070,17162600
CTRA.JK,2014-05-14,1075,1115,1065,1110,227464
CTRA.JK,2014-05-16,1100,1145,1100,1130,251892
CTBN.JK,2014-04-15,4600,4600,4600,4600,100
CTBN.JK,2014-04-16,4600,4600,4600,4600,100
CTBN.JK,2014-04-17,4600,4600,4600,4600,100
CTBN.JK,2014-04-21,4600,4600,4600,4600,100
CTBN.JK,2014-04-22,4600,4600,4600,4600,100
CTBN.JK,2014-04-23,4600,4600,4600,4600,100
CTBN.JK,2014-04-24,4600,4600,4600,4600,100
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
CTBN.JK,2014-05-07,4600,4600,4600,4600,2500
CTBN.JK,2014-05-08,4800,5100,4800,5000,1600
CTBN.JK,2014-05-09,5200,5200,5200,5200,5
CTBN.JK,2014-05-12,5200,5200,5200,5200,0
CTBN.JK,2014-05-13,5200,5200,5200,5200,5
CTBN.JK,2014-05-14,5200,5200,5200,5200,5
CTBN.JK,2014-05-16,5200,5200,5200,5200,500
CTRP.JK,2014-04-15,800,815,795,805,4228500
CTRP.JK,2014-04-16,805,820,800,800,2533200
CTRP.JK,2014-04-17,810,810,795,810,4231900
CTRP.JK,2014-04-21,810,810,790,790,1544700
CTRP.JK,2014-04-22,800,800,770,790,3004500
CTRP.JK,2014-04-23,790,795,760,765,2992200
CTRP.JK,2014-04-24,765,780,760,770,2962200
CTRP.JK,2014-04-25,775,785,770,770,6862700
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
CTRP.JK,2014-05-07,675,715,675,710,8273000
CTRP.JK,2014-05-08,710,720,710,715,4683400
CTRP.JK,2014-05-09,720,740,715,730,45314
CTRP.JK,2014-05-12,750,755,730,735,5747300
CTRP.JK,2014-05-13,740,750,735,735,4204500
CTRP.JK,2014-05-14,740,755,735,755,20724
CTRP.JK,2014-05-16,755,760,735,750,30555
CTRS.JK,2014-04-15,2350,2365,2325,2350,1682000
CTRS.JK,2014-04-16,2375,2375,2345,2365,1025800
CTRS.JK,2014-04-17,2365,2390,2320,2350,572400
CTRS.JK,2014-04-21,2350,2350,2305,2310,245900
CTRS.JK,2014-04-22,2310,2310,2250,2285,661900
CTRS.JK,2014-04-23,2305,2305,2135,2150,2933300
CTRS.JK,2014-04-24,2150,2195,2115,2190,1589800
CTRS.JK,2014-04-25,2200,2250,2200,2250,453100
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
CTRS.JK,2014-05-07,2335,2370,2335,2345,1227200
CTRS.JK,2014-05-08,2355,2390,2310,2350,658100
CTRS.JK,2014-05-09,2355,2380,2345,2350,27416
CTRS.JK,2014-05-12,2355,2445,2355,2440,1539200
CTRS.JK,2014-05-13,2440,2550,2440,2530,1711900
CTRS.JK,2014-05-14,2550,2600,2550,2595,7907
CTRS.JK,2014-05-16,2600,2600,2535,2585,36795
CTTH.JK,2014-04-15,72,72,71,71,32300
CTTH.JK,2014-04-16,72,72,71,71,32300
CTTH.JK,2014-04-17,71,77,71,76,1300
CTTH.JK,2014-04-21,75,75,75,75,1000
CTTH.JK,2014-04-22,75,75,75,75,1000
CTTH.JK,2014-04-23,73,73,72,72,10500
CTTH.JK,2014-04-24,72,75,72,72,185800
CTTH.JK,2014-04-25,74,74,72,72,200
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
CTTH.JK,2014-05-07,75,75,75,75,5400
CTTH.JK,2014-05-08,73,73,73,73,57
CTTH.JK,2014-05-09,73,73,73,73,5700
CTTH.JK,2014-05-12,71,71,71,71,1040500
CTTH.JK,2014-05-13,70,74,70,73,422400
CTTH.JK,2014-05-14,71,72,71,71,2900
CTTH.JK,2014-05-16,71,74,71,74,10456
DART.JK,2014-04-15,610,635,610,635,68400
DART.JK,2014-04-16,630,630,600,600,499500
DART.JK,2014-04-17,600,615,595,600,20500
DART.JK,2014-04-21,555,600,550,570,153600
DART.JK,2014-04-22,565,575,565,575,40500
DART.JK,2014-04-23,575,585,575,585,1500
DART.JK,2014-04-24,575,585,575,585,1500
DART.JK,2014-04-25,595,600,585,595,164300
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
DART.JK,2014-05-07,595,600,595,600,13800
DART.JK,2014-05-08,565,565,555,560,21800
DART.JK,2014-05-09,555,595,550,590,2089
DART.JK,2014-05-12,575,600,575,600,5100
DART.JK,2014-05-13,600,625,580,620,31300
DART.JK,2014-05-14,620,620,620,620,17
DART.JK,2014-05-16,625,625,625,625,1
DAVO.JK,2014-05-12,50,50,50,50,0
DEFI.JK,2014-05-12,1170,1170,1170,1170,0
DEWA.JK,2014-04-15,50,50,50,50,2100
DEWA.JK,2014-04-16,50,50,50,50,3300
DEWA.JK,2014-04-17,50,50,50,50,100
DEWA.JK,2014-04-21,50,50,50,50,100
DEWA.JK,2014-04-22,50,50,50,50,32000
DEWA.JK,2014-04-23,50,50,50,50,50300
DEWA.JK,2014-04-24,50,50,50,50,2100
DEWA.JK,2014-04-25,50,50,50,50,300
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
DEWA.JK,2014-05-07,50,50,50,50,200
DEWA.JK,2014-05-08,50,50,50,50,1800
DEWA.JK,2014-05-09,50,50,50,50,30
DEWA.JK,2014-05-12,50,50,50,50,0
DEWA.JK,2014-05-13,50,50,50,50,3000
DEWA.JK,2014-05-14,50,50,50,50,27
DEWA.JK,2014-05-16,50,50,50,50,11
DGIK.JK,2014-04-15,167,168,157,158,1524800
DGIK.JK,2014-04-16,159,159,156,159,814900
DGIK.JK,2014-04-17,161,161,156,158,568000
DGIK.JK,2014-04-21,156,161,151,156,1004900
DGIK.JK,2014-04-22,154,155,149,149,1742500
DGIK.JK,2014-04-23,150,151,148,149,2150300
DGIK.JK,2014-04-24,149,154,147,150,1060000
DGIK.JK,2014-04-25,150,153,150,152,1361700
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
DGIK.JK,2014-05-07,145,147,142,146,345800
DGIK.JK,2014-05-08,149,149,141,145,711700
DGIK.JK,2014-05-09,145,145,143,143,4409
DGIK.JK,2014-05-12,146,147,144,144,381900
DGIK.JK,2014-05-13,142,144,142,142,215800
DGIK.JK,2014-05-14,144,148,143,147,2948
DGIK.JK,2014-05-16,148,148,143,145,7094
DILD.JK,2014-04-15,457,466,456,459,20900100
DILD.JK,2014-04-16,459,477,456,477,38527900
DILD.JK,2014-04-17,478,482,476,480,27524600
DILD.JK,2014-04-21,480,487,473,474,31371200
DILD.JK,2014-04-22,474,475,465,470,21138000
DILD.JK,2014-04-23,470,472,458,463,35010500
DILD.JK,2014-04-24,461,469,460,460,37668000
DILD.JK,2014-04-25,460,465,458,465,26921800
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
DILD.JK,2014-05-07,447,449,446,446,9777200
DILD.JK,2014-05-08,446,452,446,451,9053500
DILD.JK,2014-05-09,451,461,450,459,187206
DILD.JK,2014-05-12,460,479,460,475,47307900
DILD.JK,2014-05-13,476,481,470,474,41840400
DILD.JK,2014-05-14,475,485,474,484,312548
DILD.JK,2014-05-16,480,496,479,496,749663
DKFT.JK,2014-05-12,397,397,397,397,0
DLTA.JK,2014-04-15,362500,363500,362500,363500,900
DLTA.JK,2014-04-16,362500,363500,362500,363500,900
DLTA.JK,2014-04-17,362500,363500,362500,363500,900
DLTA.JK,2014-04-21,362500,363500,362500,363500,900
DLTA.JK,2014-04-22,360000,360000,360000,360000,100
DLTA.JK,2014-04-23,360000,360000,360000,360000,200
DLTA.JK,2014-04-24,360000,360000,360000,360000,200
DLTA.JK,2014-04-25,360500,360500,360500,360500,100
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
DLTA.JK,2014-05-07,361500,361500,361500,361500,800
DLTA.JK,2014-05-08,362525,362525,362525,362525,1
DLTA.JK,2014-05-09,362525,362525,362525,362525,100
DLTA.JK,2014-05-12,362525,362525,362525,362525,0
DLTA.JK,2014-05-13,370000,370000,370000,370000,4
DLTA.JK,2014-05-14,370000,370000,370000,370000,4
DLTA.JK,2014-05-16,370000,370000,370000,370000,400
DOID.JK,2014-04-15,104,111,103,109,119178200
DOID.JK,2014-04-16,114,128,110,121,237291600
DOID.JK,2014-04-17,122,124,118,118,33078100
DOID.JK,2014-04-21,117,137,117,133,136872704
DOID.JK,2014-04-22,136,137,127,130,58396600
DOID.JK,2014-04-23,131,148,129,146,107768304
DOID.JK,2014-04-24,147,179,145,169,230476800
DOID.JK,2014-04-25,171,177,160,163,89636600
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
DOID.JK,2014-05-07,168,174,165,165,40645100
DOID.JK,2014-05-08,165,169,163,164,24877800
DOID.JK,2014-05-09,166,175,165,173,414243
DOID.JK,2014-05-12,175,193,175,192,128872600
DOID.JK,2014-05-13,200,200,186,189,87607904
DOID.JK,2014-05-14,192,194,184,190,396001
DOID.JK,2014-05-16,188,191,186,186,181886
DNET.JK,2014-04-15,755,755,740,740,89100
DNET.JK,2014-04-16,740,750,740,740,136500
DNET.JK,2014-04-17,735,755,735,750,315300
DNET.JK,2014-04-21,760,760,750,750,636100
DNET.JK,2014-04-22,760,760,745,760,5200
DNET.JK,2014-04-23,760,760,755,760,1300
DNET.JK,2014-04-24,760,760,740,740,22000
DNET.JK,2014-04-25,740,760,740,750,216300
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
DNET.JK,2014-05-07,740,750,725,745,1105500
DNET.JK,2014-05-08,750,750,740,745,393200
DNET.JK,2014-05-09,745,765,745,755,7922
DNET.JK,2014-05-12,750,770,750,770,295600
DNET.JK,2014-05-13,770,795,770,790,694800
DNET.JK,2014-05-14,780,785,775,785,1156
DNET.JK,2014-05-16,780,785,775,780,9187
DPNS.JK,2014-04-15,424,424,414,414,26400
DPNS.JK,2014-04-16,410,410,410,410,13400
DPNS.JK,2014-04-17,410,410,410,410,5000
DPNS.JK,2014-04-21,414,414,411,411,700
DPNS.JK,2014-04-22,414,414,411,411,700
DPNS.JK,2014-04-23,414,414,411,411,700
DPNS.JK,2014-04-24,410,417,407,411,36300
DPNS.JK,2014-04-25,406,413,406,413,6000
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
DPNS.JK,2014-05-07,413,414,406,414,3500
DPNS.JK,2014-05-08,408,409,403,405,40
DPNS.JK,2014-05-09,408,409,403,405,4000
DPNS.JK,2014-05-12,405,411,404,409,128600
DPNS.JK,2014-05-13,414,414,414,414,4300
DPNS.JK,2014-05-14,414,415,403,415,103
DPNS.JK,2014-05-16,414,415,403,415,10300
DSFI.JK,2014-04-15,51,52,51,52,200200
DSFI.JK,2014-04-16,52,52,51,52,2700
DSFI.JK,2014-04-17,52,53,52,53,158300
DSFI.JK,2014-04-21,53,53,51,52,63300
DSFI.JK,2014-04-22,52,53,51,52,230000
DSFI.JK,2014-04-23,51,54,50,53,1408900
DSFI.JK,2014-04-24,60,65,53,53,3954700
DSFI.JK,2014-04-25,53,54,53,53,228100
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
DSFI.JK,2014-05-07,53,54,52,52,581300
DSFI.JK,2014-05-08,52,54,52,53,486500
DSFI.JK,2014-05-09,54,54,52,52,1061
DSFI.JK,2014-05-12,54,54,52,52,445100
DSFI.JK,2014-05-13,53,54,53,54,242200
DSFI.JK,2014-05-14,54,54,52,52,7010
DSFI.JK,2014-05-16,53,53,53,53,1030
DSNG.JK,2014-04-15,3050,3060,3025,3050,30500
DSNG.JK,2014-04-16,3045,3125,3040,3050,114000
DSNG.JK,2014-04-17,3050,3060,3040,3055,293300
DSNG.JK,2014-04-21,3100,3100,3055,3055,336100
DSNG.JK,2014-04-22,3070,3080,3055,3075,28700
DSNG.JK,2014-04-23,3075,3075,3075,3075,6500
DSNG.JK,2014-04-24,3055,3055,3055,3055,50100
DSNG.JK,2014-04-25,3055,3085,3055,3055,75100
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
DSNG.JK,2014-05-07,3190,3225,3190,3200,31700
DSNG.JK,2014-05-08,3200,3310,3200,3310,105300
DSNG.JK,2014-05-09,3320,3360,3300,3360,840
DSNG.JK,2014-05-12,3340,3340,3340,3340,55500
DSNG.JK,2014-05-13,3350,3350,3350,3350,2900
DSNG.JK,2014-05-14,3350,3350,3340,3340,229
DSNG.JK,2014-05-16,3400,3440,3400,3400,137
DSSA.JK,2014-04-15,13000,13000,13000,13000,100
DSSA.JK,2014-04-16,12900,12900,12900,12900,300
DSSA.JK,2014-04-17,12900,12900,12900,12900,300
DSSA.JK,2014-04-21,12900,12900,12900,12900,300
DSSA.JK,2014-04-22,12900,12900,12900,12900,300
DSSA.JK,2014-04-23,12900,12900,12900,12900,300
DSSA.JK,2014-04-24,12900,12900,12900,12900,300
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
DSSA.JK,2014-05-07,12900,12900,12900,12900,300
DSSA.JK,2014-05-08,12900,12900,12900,12900,300
DSSA.JK,2014-05-09,12900,12900,12900,12900,20
DSSA.JK,2014-05-12,12900,12900,12900,12900,0
DSSA.JK,2014-05-13,12900,12900,12900,12900,2000
DSSA.JK,2014-05-14,12900,12900,12900,12900,20
DSSA.JK,2014-05-16,12900,12900,12900,12900,2000
DUTI.JK,2014-04-15,4350,4360,4350,4360,600
DUTI.JK,2014-04-16,4350,4400,4350,4400,15500
DUTI.JK,2014-04-17,4500,4500,4360,4500,103300
DUTI.JK,2014-04-21,4500,4500,4450,4450,20100
DUTI.JK,2014-04-22,4500,4500,4450,4450,20100
DUTI.JK,2014-04-23,4450,4450,4450,4450,100
DUTI.JK,2014-04-24,4450,4450,4450,4450,100
DUTI.JK,2014-04-28,4600,4600,4300,4375,53700
DUTI.JK,2014-04-29,4600,4600,4300,4375,53700
DUTI.JK,2014-04-30,4300,4475,4300,4475,34
DUTI.JK,2014-05-02,4300,4475,4300,4475,3400
DUTI.JK,2014-05-05,4300,4475,4300,4475,3400
DUTI.JK,2014-05-07,4300,4475,4300,4475,3400
DUTI.JK,2014-05-09,4300,4475,4300,4475,3400
DUTI.JK,2014-05-13,4300,4475,4300,4475,3400
DUTI.JK,2014-05-14,4300,4475,4300,4475,34
DUTI.JK,2014-05-16,4300,4475,4300,4475,3400
DVLA.JK,2014-04-15,2150,2200,2100,2100,16100
DVLA.JK,2014-04-16,2035,2130,2035,2130,6900
DVLA.JK,2014-04-17,2035,2130,2035,2130,6900
DVLA.JK,2014-04-21,2130,2200,2130,2200,25600
DVLA.JK,2014-04-22,2200,2200,2200,2200,100
DVLA.JK,2014-04-23,2100,2200,2100,2200,10900
DVLA.JK,2014-04-24,2250,2750,2250,2300,193100
DVLA.JK,2014-04-25,2475,2475,2300,2350,41400
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
DVLA.JK,2014-05-07,2025,2050,2025,2030,39000
DVLA.JK,2014-05-08,2025,2025,2015,2025,7500
DVLA.JK,2014-05-09,2015,2015,2015,2015,5
DVLA.JK,2014-05-12,2020,2040,2020,2020,3500
DVLA.JK,2014-05-13,2010,2075,2010,2050,14800
DVLA.JK,2014-05-14,2025,2025,2025,2025,21
DVLA.JK,2014-05-16,2030,2045,2015,2045,216
DYAN.JK,2014-04-15,235,240,235,238,2582500
DYAN.JK,2014-04-16,238,243,237,237,1653400
DYAN.JK,2014-04-17,237,241,237,238,2259600
DYAN.JK,2014-04-21,236,237,235,236,1313800
DYAN.JK,2014-04-22,236,237,235,236,1463000
DYAN.JK,2014-04-23,236,238,236,236,2381900
DYAN.JK,2014-04-24,236,239,234,235,1328000
DYAN.JK,2014-04-25,236,238,235,237,2657700
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
DYAN.JK,2014-05-07,235,236,234,234,3688800
DYAN.JK,2014-05-08,234,235,232,233,1254100
DYAN.JK,2014-05-09,233,237,232,234,46077
DYAN.JK,2014-05-12,234,234,227,229,1985000
DYAN.JK,2014-05-13,229,234,229,232,2130300
DYAN.JK,2014-05-14,233,233,227,228,10994
DYAN.JK,2014-05-16,228,229,227,228,9407
ECII.JK,2014-04-15,2175,2235,2175,2220,157400
ECII.JK,2014-04-16,2250,2320,2170,2320,188100
ECII.JK,2014-04-17,2305,2320,2250,2300,125400
ECII.JK,2014-04-21,2300,2325,2300,2300,46600
ECII.JK,2014-04-22,2260,2300,2210,2300,89600
ECII.JK,2014-04-23,2250,2290,2250,2290,13900
ECII.JK,2014-04-24,2300,2300,2250,2250,13200
ECII.JK,2014-04-25,2250,2250,2250,2250,7300
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
ECII.JK,2014-05-07,2330,2330,2330,2330,5800
ECII.JK,2014-05-08,2330,2335,2250,2290,29500
ECII.JK,2014-05-09,2325,2330,2300,2300,1376
ECII.JK,2014-05-12,2255,2345,2255,2345,34500
ECII.JK,2014-05-13,2345,2355,2340,2340,67600
ECII.JK,2014-05-14,2340,2350,2340,2350,152
ECII.JK,2014-05-16,2300,2330,2295,2320,13124
EKAD.JK,2014-04-15,425,430,421,424,82400
EKAD.JK,2014-04-16,424,430,421,426,261000
EKAD.JK,2014-04-17,427,427,421,426,61000
EKAD.JK,2014-04-21,422,429,420,429,485700
EKAD.JK,2014-04-22,421,429,421,428,936200
EKAD.JK,2014-04-23,430,431,423,428,102600
EKAD.JK,2014-04-24,421,430,421,428,255800
EKAD.JK,2014-04-25,428,429,421,429,60900
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
EKAD.JK,2014-05-07,427,428,424,425,382800
EKAD.JK,2014-05-08,424,425,422,425,72100
EKAD.JK,2014-05-09,428,429,423,423,744
EKAD.JK,2014-05-12,428,430,425,425,104800
EKAD.JK,2014-05-13,428,430,425,426,266300
EKAD.JK,2014-05-14,429,429,423,429,1503
EKAD.JK,2014-05-16,428,428,428,428,300
ELSA.JK,2014-04-15,500,500,490,495,22573800
ELSA.JK,2014-04-16,495,498,492,494,26453800
ELSA.JK,2014-04-17,495,500,493,495,17287000
ELSA.JK,2014-04-21,495,499,493,495,5629500
ELSA.JK,2014-04-22,496,498,493,497,21656400
ELSA.JK,2014-04-23,497,500,491,495,17111900
ELSA.JK,2014-04-24,496,496,491,494,31270700
ELSA.JK,2014-04-25,494,497,492,495,14923400
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
ELSA.JK,2014-05-07,494,495,485,492,13727200
ELSA.JK,2014-05-08,492,494,488,490,11860000
ELSA.JK,2014-05-09,490,498,490,492,188551
ELSA.JK,2014-05-12,495,495,490,492,12140000
ELSA.JK,2014-05-13,492,492,486,490,10893000
ELSA.JK,2014-05-14,494,494,490,492,66437
ELSA.JK,2014-05-16,492,495,489,494,257837
ELTY.JK,2014-04-15,50,50,50,50,4200
ELTY.JK,2014-04-16,50,50,50,50,20100
ELTY.JK,2014-04-17,50,50,50,50,20100
ELTY.JK,2014-04-21,50,50,50,50,33000
ELTY.JK,2014-04-22,50,50,50,50,2400
ELTY.JK,2014-04-23,50,50,50,50,9900
ELTY.JK,2014-04-24,50,50,50,50,9900
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
ELTY.JK,2014-05-07,50,50,50,50,1000
ELTY.JK,2014-05-08,50,50,50,50,1100
ELTY.JK,2014-05-09,50,50,50,50,10
ELTY.JK,2014-05-12,50,50,50,50,0
ELTY.JK,2014-05-13,50,50,50,50,1000
ELTY.JK,2014-05-14,50,50,50,50,766
ELTY.JK,2014-05-16,50,50,50,50,235
EMDE.JK,2014-04-15,117,127,110,114,434600
EMDE.JK,2014-04-16,114,114,106,113,400
EMDE.JK,2014-04-17,115,115,111,111,368300
EMDE.JK,2014-04-21,111,112,111,111,35700
EMDE.JK,2014-04-22,112,112,111,112,53200
EMDE.JK,2014-04-23,111,114,111,114,102100
EMDE.JK,2014-04-24,116,116,111,112,400
EMDE.JK,2014-04-25,117,117,110,111,329500
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
EMDE.JK,2014-05-07,125,127,125,127,130400
EMDE.JK,2014-05-08,127,128,127,127,727400
EMDE.JK,2014-05-09,128,129,127,127,85
EMDE.JK,2014-05-12,129,129,128,128,77600
EMDE.JK,2014-05-13,128,129,128,129,50500
EMDE.JK,2014-05-14,129,132,129,132,4468
EMDE.JK,2014-05-16,130,132,130,132,1340
EMTK.JK,2014-04-15,5750,6900,5750,6825,22200
EMTK.JK,2014-04-16,5750,6900,5750,6825,22200
EMTK.JK,2014-04-17,6500,6800,6500,6800,60000
EMTK.JK,2014-04-21,6500,6800,6500,6800,60000
EMTK.JK,2014-04-22,6500,6800,6500,6800,60000
EMTK.JK,2014-04-23,6500,6800,6500,6800,60000
EMTK.JK,2014-04-24,6800,6800,6800,6800,100
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
EMTK.JK,2014-05-07,5500,5500,5500,5500,400
EMTK.JK,2014-05-08,6450,6500,5550,5550,70400
EMTK.JK,2014-05-09,6475,6475,6475,6475,1
EMTK.JK,2014-05-12,6475,6475,5500,5500,900
EMTK.JK,2014-05-13,6000,6000,6000,6000,2
EMTK.JK,2014-05-14,6000,6000,6000,6000,2
EMTK.JK,2014-05-16,6000,6000,6000,6000,200
ENRG.JK,2014-04-15,97,99,92,93,104413800
ENRG.JK,2014-04-16,94,97,91,95,143309104
ENRG.JK,2014-04-17,95,96,94,94,35246900
ENRG.JK,2014-04-21,94,96,93,93,38479200
ENRG.JK,2014-04-22,93,95,90,91,93285504
ENRG.JK,2014-04-23,91,93,90,92,75735504
ENRG.JK,2014-04-24,91,94,91,92,66713900
ENRG.JK,2014-04-25,93,93,91,91,57401400
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
ENRG.JK,2014-05-07,91,93,90,92,80345200
ENRG.JK,2014-05-08,93,93,91,92,42450000
ENRG.JK,2014-05-09,93,93,91,92,342624
ENRG.JK,2014-05-12,92,94,91,92,106943000
ENRG.JK,2014-05-13,92,97,92,96,189049504
ENRG.JK,2014-05-14,97,102,95,100,2559084
ENRG.JK,2014-05-16,102,104,100,101,2233025
EPMT.JK,2014-04-15,3700,3700,3700,3700,600
EPMT.JK,2014-04-16,3700,3700,3675,3675,1300
EPMT.JK,2014-04-17,3700,3700,3675,3675,1300
EPMT.JK,2014-04-21,3675,3675,3675,3675,200
EPMT.JK,2014-04-22,3675,3675,3675,3675,200
EPMT.JK,2014-04-23,3675,3675,3675,3675,200
EPMT.JK,2014-04-24,3675,3675,3675,3675,200
EPMT.JK,2014-04-28,3675,3675,3675,3675,200
EPMT.JK,2014-04-29,3675,3675,3675,3675,200
EPMT.JK,2014-05-02,3600,3600,3600,3600,1
EPMT.JK,2014-05-05,3600,3600,3600,3600,100
EPMT.JK,2014-05-07,3600,3600,3600,3600,100
EPMT.JK,2014-05-09,3600,3600,3600,3600,100
EPMT.JK,2014-05-12,3600,3600,3600,3600,0
EPMT.JK,2014-05-13,3600,3600,3600,3600,100
EPMT.JK,2014-05-14,3600,3600,3600,3600,1
EPMT.JK,2014-05-16,3600,3600,3600,3600,100
ERAA.JK,2014-04-15,1350,1395,1345,1360,13099700
ERAA.JK,2014-04-16,1370,1380,1320,1325,19766100
ERAA.JK,2014-04-17,1335,1340,1300,1315,8191100
ERAA.JK,2014-04-21,1330,1330,1290,1305,5934700
ERAA.JK,2014-04-22,1305,1330,1210,1215,26502700
ERAA.JK,2014-04-23,1220,1250,1215,1215,22580900
ERAA.JK,2014-04-24,1215,1240,1200,1220,9719600
ERAA.JK,2014-04-25,1230,1260,1225,1245,11847000
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
ERAA.JK,2014-05-07,1250,1295,1235,1290,23948800
ERAA.JK,2014-05-08,1290,1315,1275,1315,18335400
ERAA.JK,2014-05-09,1315,1370,1300,1360,199226
ERAA.JK,2014-05-12,1375,1405,1360,1400,24044200
ERAA.JK,2014-05-13,1400,1430,1375,1430,13349800
ERAA.JK,2014-05-14,1430,1445,1410,1425,15017
ERAA.JK,2014-05-16,1420,1420,1405,1410,30452
ERTX.JK,2014-04-15,260,260,260,260,100
ERTX.JK,2014-04-16,279,279,211,211,200
ERTX.JK,2014-04-17,212,258,212,258,1600
ERTX.JK,2014-04-21,269,269,269,269,100
ERTX.JK,2014-04-22,223,223,223,223,100
ERTX.JK,2014-04-23,240,240,240,240,200
ERTX.JK,2014-04-24,240,240,240,240,200
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
ERTX.JK,2014-05-07,310,310,310,310,100
ERTX.JK,2014-05-08,310,350,255,324,134
ERTX.JK,2014-05-09,310,350,255,324,13400
ERTX.JK,2014-05-12,324,324,324,324,0
ERTX.JK,2014-05-13,324,345,324,344,1200
ERTX.JK,2014-05-14,344,399,344,375,6
ERTX.JK,2014-05-16,375,375,375,375,26
ESTI.JK,2014-04-15,220,220,220,220,8700
ESTI.JK,2014-04-16,220,220,220,220,8700
ESTI.JK,2014-04-17,220,220,220,220,8700
ESTI.JK,2014-04-21,220,220,220,220,8700
ESTI.JK,2014-04-22,220,220,220,220,8700
ESTI.JK,2014-04-23,220,220,220,220,8700
ESTI.JK,2014-04-24,220,220,220,220,8700
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
ESTI.JK,2014-05-07,219,219,219,219,100
ESTI.JK,2014-05-08,219,219,219,219,1
ESTI.JK,2014-05-09,219,219,219,219,100
ESTI.JK,2014-05-12,219,219,219,219,0
ESTI.JK,2014-05-13,219,219,219,219,100
ESTI.JK,2014-05-14,219,219,219,219,1
ESTI.JK,2014-05-16,220,220,220,220,2
ESSA.JK,2014-04-15,1760,1770,1760,1760,282700
ESSA.JK,2014-04-16,1760,1760,1760,1760,51000
ESSA.JK,2014-04-17,1760,1760,1740,1740,63200
ESSA.JK,2014-04-21,1750,1750,1745,1750,12400
ESSA.JK,2014-04-22,1750,1800,1750,1800,10500
ESSA.JK,2014-04-23,1750,1750,1750,1750,15000
ESSA.JK,2014-04-24,1735,1750,1735,1750,2600
ESSA.JK,2014-04-25,1745,1750,1700,1750,390200
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
ESSA.JK,2014-05-07,1745,1745,1745,1745,4900
ESSA.JK,2014-05-08,1750,1750,1730,1730,159500
ESSA.JK,2014-05-09,1745,1750,1745,1750,1202
ESSA.JK,2014-05-12,1750,1750,1745,1745,39000
ESSA.JK,2014-05-13,1745,1775,1730,1760,57400
ESSA.JK,2014-05-14,1800,1800,1800,1800,1
ESSA.JK,2014-05-16,1800,1835,1770,1770,4710
ETWA.JK,2014-04-15,356,357,356,357,4200
ETWA.JK,2014-04-16,356,357,356,357,4200
ETWA.JK,2014-04-17,340,345,340,345,77900
ETWA.JK,2014-04-21,341,341,340,340,21000
ETWA.JK,2014-04-22,321,330,315,330,78600
ETWA.JK,2014-04-23,321,330,315,330,78600
ETWA.JK,2014-04-24,321,330,315,330,78600
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
ETWA.JK,2014-05-07,316,324,316,324,16700
ETWA.JK,2014-05-08,305,305,305,305,4200
ETWA.JK,2014-05-09,304,304,304,304,1
ETWA.JK,2014-05-12,300,300,290,290,3600
ETWA.JK,2014-05-13,290,324,290,319,3600
ETWA.JK,2014-05-14,290,324,290,302,90
ETWA.JK,2014-05-16,315,315,315,315,2
EXCL.JK,2014-04-15,4920,4975,4780,4850,854900
EXCL.JK,2014-04-16,4850,4860,4780,4785,2024300
EXCL.JK,2014-04-17,4800,4900,4800,4850,1813100
EXCL.JK,2014-04-21,4900,4975,4900,4945,1657200
EXCL.JK,2014-04-22,5000,5025,4930,5000,1594200
EXCL.JK,2014-04-23,5000,5025,4955,4975,1329700
EXCL.JK,2014-04-24,4875,4985,4875,4950,415800
EXCL.JK,2014-04-25,5000,5100,4995,5000,1207700
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
EXCL.JK,2014-05-07,4940,5025,4905,4985,3787300
EXCL.JK,2014-05-08,4925,5000,4860,4985,3309900
EXCL.JK,2014-05-09,4985,5100,4965,5050,11750
EXCL.JK,2014-05-12,5050,5150,5000,5100,4978800
EXCL.JK,2014-05-13,5100,5100,5050,5050,1251500
EXCL.JK,2014-05-14,5100,5175,5025,5150,7453
EXCL.JK,2014-05-16,5250,5575,5250,5475,70410
FAST.JK,2014-04-15,2430,2450,2390,2450,54100
FAST.JK,2014-04-16,2350,2350,2350,2350,11600
FAST.JK,2014-04-17,2345,2370,2345,2370,43900
FAST.JK,2014-04-21,2445,2450,2445,2450,300
FAST.JK,2014-04-22,2425,2425,2400,2400,800
FAST.JK,2014-04-23,2370,2370,2370,2370,100
FAST.JK,2014-04-24,2370,2445,2325,2420,25600
FAST.JK,2014-04-25,2425,2425,2400,2400,600
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
FAST.JK,2014-05-07,2105,2290,2105,2250,2100
FAST.JK,2014-05-08,2200,2250,2200,2250,2100
FAST.JK,2014-05-09,2275,2275,2275,2275,1
FAST.JK,2014-05-12,2175,2275,2175,2220,4300
FAST.JK,2014-05-13,2120,2220,2120,2220,3800
FAST.JK,2014-05-14,2120,2220,2120,2220,38
FAST.JK,2014-05-16,2145,2245,2145,2180,371
FASW.JK,2014-04-15,1700,1705,1700,1700,171200
FASW.JK,2014-04-16,1700,1705,1690,1705,277900
FASW.JK,2014-04-17,1705,1705,1705,1705,145100
FASW.JK,2014-04-21,1710,1710,1705,1705,128300
FASW.JK,2014-04-22,1700,1705,1695,1705,161200
FASW.JK,2014-04-23,1705,1705,1700,1705,130500
FASW.JK,2014-04-24,1700,1700,1695,1700,138400
FASW.JK,2014-04-25,1700,1705,1700,1700,128200
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
FASW.JK,2014-05-07,1695,1705,1695,1700,151500
FASW.JK,2014-05-08,1700,1700,1690,1700,126500
FASW.JK,2014-05-09,1705,1705,1700,1705,1443
FASW.JK,2014-05-12,1705,1705,1700,1700,132000
FASW.JK,2014-05-13,1695,1700,1695,1700,97600
FASW.JK,2014-05-14,1700,1700,1700,1700,715
FASW.JK,2014-05-16,1695,1700,1695,1700,1058
FISH.JK,2014-04-15,1920,1930,1920,1930,1700
FISH.JK,2014-04-16,1920,1930,1920,1930,1700
FISH.JK,2014-04-17,1930,1940,1930,1940,3000
FISH.JK,2014-04-21,1930,1940,1930,1940,9000
FISH.JK,2014-04-22,1940,1940,1940,1940,300
FISH.JK,2014-04-23,1950,1950,1950,1950,1000
FISH.JK,2014-04-24,1960,1960,1960,1960,200
FISH.JK,2014-04-25,1960,1980,1960,1980,3000
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
FISH.JK,2014-05-07,1990,1990,1990,1990,1000
FISH.JK,2014-05-08,1990,2000,1990,2000,600
FISH.JK,2014-05-09,2000,2020,2000,2020,35
FISH.JK,2014-05-12,2020,2020,2020,2020,0
FISH.JK,2014-05-13,2000,2020,2000,2020,3500
FISH.JK,2014-05-14,2000,2020,2000,2020,35
FISH.JK,2014-05-16,2000,2020,2000,2020,3500
FMII.JK,2014-04-15,450,450,450,450,1170000
FMII.JK,2014-04-16,453,453,453,453,1310000
FMII.JK,2014-04-17,453,453,453,453,1070000
FMII.JK,2014-04-21,453,453,453,453,960000
FMII.JK,2014-04-22,451,451,451,451,870000
FMII.JK,2014-04-23,451,451,451,451,1010000
FMII.JK,2014-04-24,452,452,452,452,990100
FMII.JK,2014-04-25,453,453,453,453,1120000
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
FMII.JK,2014-05-07,439,439,436,439,831900
FMII.JK,2014-05-08,440,440,432,435,980900
FMII.JK,2014-05-09,434,434,429,434,9600
FMII.JK,2014-05-12,432,434,429,434,680000
FMII.JK,2014-05-13,431,431,429,429,147300
FMII.JK,2014-05-14,430,430,430,430,6300
FMII.JK,2014-05-16,435,440,435,440,10300
FORU.JK,2014-04-15,319,335,315,321,451400
FORU.JK,2014-04-16,303,350,303,337,173300
FORU.JK,2014-04-17,337,350,320,340,685400
FORU.JK,2014-04-21,340,355,335,350,210000
FORU.JK,2014-04-22,360,370,350,365,311800
FORU.JK,2014-04-23,370,400,370,397,1789600
FORU.JK,2014-04-24,400,496,400,496,5361500
FORU.JK,2014-04-25,500,620,500,620,7736100
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,2014-05-06,700,780,690,760,34234
FORU.JK,2014-05-07,700,780,690,760,3423400
FORU.JK,2014-05-09,700,780,690,760,3423400
FORU.JK,2014-05-12,760,760,760,760,0
FORU.JK,2014-05-13,700,780,690,760,3423400
FORU.JK,2014-05-14,700,780,690,760,34234
FORU.JK,2014-05-16,700,780,690,760,3423400
FPNI.JK,2014-04-15,100,100,100,100,100
FPNI.JK,2014-04-16,100,108,100,100,2300
FPNI.JK,2014-04-17,100,108,100,100,2300
FPNI.JK,2014-04-21,99,99,99,99,25000
FPNI.JK,2014-04-22,99,99,99,99,25000
FPNI.JK,2014-04-23,99,99,99,99,25000
FPNI.JK,2014-04-24,99,99,99,99,25000
FPNI.JK,2014-04-25,108,108,106,106,200
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
FPNI.JK,2014-05-07,103,103,103,103,7000
FPNI.JK,2014-05-08,108,108,99,99,1600
FPNI.JK,2014-05-09,102,102,102,102,287
FPNI.JK,2014-05-12,101,104,98,102,58600
FPNI.JK,2014-05-13,99,101,97,98,112400
FPNI.JK,2014-05-14,98,98,98,98,45
FPNI.JK,2014-05-16,99,103,96,97,4492
FREN-W.JK,2014-04-15,45,45,45,45,100
FREN-W.JK,2014-04-16,45,45,45,45,100
FREN-W.JK,2014-04-17,45,45,45,45,100
FREN-W.JK,2014-04-21,44,44,44,44,5100
FREN-W.JK,2014-04-22,36,43,36,41,900
FREN-W.JK,2014-04-23,36,43,36,41,900
FREN-W.JK,2014-04-24,35,40,35,35,5900
FREN-W.JK,2014-04-25,35,35,33,33,12700
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
FREN-W.JK,2014-05-07,27,35,27,35,3700
FREN-W.JK,2014-05-08,30,31,30,31,20800
FREN-W.JK,2014-05-09,30,30,30,30,18
FREN-W.JK,2014-05-13,28,33,28,33,13
FREN-W.JK,2014-05-14,28,33,28,33,13
FREN-W.JK,2014-05-16,28,33,28,33,1300
FREN.JK,2014-04-15,60,62,59,60,3534000
FREN.JK,2014-04-16,60,61,59,60,1444100
FREN.JK,2014-04-17,60,61,59,61,4286500
FREN.JK,2014-04-21,60,68,60,65,35106200
FREN.JK,2014-04-22,65,68,60,62,41010800
FREN.JK,2014-04-23,64,64,61,61,3322200
FREN.JK,2014-04-24,62,65,61,61,21797000
FREN.JK,2014-04-25,62,63,61,63,2180300
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
FREN.JK,2014-05-07,60,63,59,60,13909300
FREN.JK,2014-05-08,61,62,60,60,8983600
FREN.JK,2014-05-09,61,61,59,60,40489
FREN.JK,2014-05-12,60,61,59,60,3957800
FREN.JK,2014-05-13,61,61,59,60,9813800
FREN.JK,2014-05-14,60,61,59,60,19130
FREN.JK,2014-05-16,61,61,59,60,10963
GAMA.JK,2014-04-15,51,51,50,50,5358600
GAMA.JK,2014-04-16,51,51,50,50,4202000
GAMA.JK,2014-04-17,50,51,50,50,4721600
GAMA.JK,2014-04-21,50,61,50,56,110994000
GAMA.JK,2014-04-22,60,62,55,56,59332100
GAMA.JK,2014-04-23,58,58,52,52,43014100
GAMA.JK,2014-04-24,53,57,52,53,28065800
GAMA.JK,2014-04-25,55,55,52,52,11819900
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
GAMA.JK,2014-05-07,51,52,51,52,7073100
GAMA.JK,2014-05-08,51,52,51,51,2913400
GAMA.JK,2014-05-09,52,55,51,52,354870
GAMA.JK,2014-05-12,52,53,51,52,3971500
GAMA.JK,2014-05-13,51,54,51,52,8534500
GAMA.JK,2014-05-14,52,53,51,53,25885
GAMA.JK,2014-05-16,52,54,51,52,118964
GDST.JK,2014-04-15,92,93,90,91,147000
GDST.JK,2014-04-16,93,93,90,91,17100
GDST.JK,2014-04-17,94,94,91,93,8400
GDST.JK,2014-04-21,92,92,90,90,171300
GDST.JK,2014-04-22,92,92,90,91,300
GDST.JK,2014-04-23,93,93,88,89,51100
GDST.JK,2014-04-24,92,92,89,90,19300
GDST.JK,2014-04-25,93,93,93,93,200
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
GDST.JK,2014-05-07,91,91,91,91,100
GDST.JK,2014-05-08,93,93,90,92,4700
GDST.JK,2014-05-09,93,93,90,93,329
GDST.JK,2014-05-12,93,93,93,93,0
GDST.JK,2014-05-13,93,93,90,93,32900
GDST.JK,2014-05-14,93,93,90,93,329
GDST.JK,2014-05-16,93,93,93,93,6
GAMA-W.JK,2014-04-15,20,20,20,20,500
GAMA-W.JK,2014-04-16,20,20,20,20,500
GAMA-W.JK,2014-04-17,20,20,20,20,500
GAMA-W.JK,2014-04-21,20,20,20,20,500
GAMA-W.JK,2014-04-22,20,20,20,20,500
GAMA-W.JK,2014-04-23,20,20,20,20,500
GAMA-W.JK,2014-04-24,20,20,20,20,500
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-W.JK,2014-05-07,20,20,20,20,500
GAMA-W.JK,2014-05-09,20,20,20,20,500
GAMA-W.JK,2014-05-13,20,20,20,20,500
GAMA-W.JK,2014-05-14,20,20,20,20,5
GAMA-W.JK,2014-05-16,20,20,20,20,500
GDYR.JK,2014-04-15,18500,18500,18500,18500,200
GDYR.JK,2014-04-16,18500,18500,18500,18500,11000
GDYR.JK,2014-04-17,18500,18500,18500,18500,11000
GDYR.JK,2014-04-21,18500,18500,18500,18500,11000
GDYR.JK,2014-04-22,18500,18500,18500,18500,200
GDYR.JK,2014-04-23,18500,18500,18500,18500,300
GDYR.JK,2014-04-24,18500,18500,18500,18500,300
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
GDYR.JK,2014-05-07,18500,18500,18500,18500,600
GDYR.JK,2014-05-08,17500,17500,17500,17500,200
GDYR.JK,2014-05-09,18000,18000,18000,18000,3
GDYR.JK,2014-05-12,18000,18000,18000,18000,0
GDYR.JK,2014-05-13,18000,18000,18000,18000,300
GDYR.JK,2014-05-14,18000,18000,18000,18000,3
GDYR.JK,2014-05-16,18000,18000,18000,18000,300
GEMA.JK,2014-04-15,396,405,395,395,16100
GEMA.JK,2014-04-16,395,395,381,393,106000
GEMA.JK,2014-04-17,398,398,384,384,92600
GEMA.JK,2014-04-21,398,398,384,384,92600
GEMA.JK,2014-04-22,385,385,381,381,20100
GEMA.JK,2014-04-23,380,380,377,380,41700
GEMA.JK,2014-04-24,394,394,376,391,15400
GEMA.JK,2014-04-25,390,390,378,380,11200
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
GEMA.JK,2014-05-07,389,389,376,376,3000
GEMA.JK,2014-05-08,389,390,373,380,5500
GEMA.JK,2014-05-09,388,388,387,387,5
GEMA.JK,2014-05-12,389,389,380,388,9400
GEMA.JK,2014-05-13,389,389,380,389,2900
GEMA.JK,2014-05-14,389,395,383,383,134
GEMA.JK,2014-05-16,398,400,387,387,30
GEMS.JK,2014-04-15,1940,1940,1940,1940,100
GEMS.JK,2014-04-16,1940,1940,1940,1940,100
GEMS.JK,2014-04-17,1880,1880,1500,1500,13500
GEMS.JK,2014-04-21,1550,1550,1520,1545,21000
GEMS.JK,2014-04-22,1545,1545,1545,1545,400
GEMS.JK,2014-04-23,1545,1545,1545,1545,100
GEMS.JK,2014-04-24,1545,1545,1545,1545,1000
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,2014-05-02,1430,1530,1430,1530,88
GEMS.JK,2014-05-05,1430,1530,1430,1530,8800
GEMS.JK,2014-05-07,1430,1530,1430,1530,8800
GEMS.JK,2014-05-09,1430,1530,1430,1530,8800
GEMS.JK,2014-05-12,1530,1530,1530,1530,0
GEMS.JK,2014-05-13,1430,1530,1430,1530,8800
GEMS.JK,2014-05-14,1600,1600,1600,1600,214
GEMS.JK,2014-05-16,1610,1610,1600,1600,3237
GGRM.JK,2014-04-15,49900,49900,49050,49400,513800
GGRM.JK,2014-04-16,49400,49700,49075,49150,441900
GGRM.JK,2014-04-17,49600,50600,49400,50600,1035200
GGRM.JK,2014-04-21,51000,51725,50500,50600,750400
GGRM.JK,2014-04-22,50650,51875,50650,51875,1136900
GGRM.JK,2014-04-23,51400,52925,51400,52500,2049100
GGRM.JK,2014-04-24,52000,54700,52000,54550,2744800
GGRM.JK,2014-04-25,54300,54825,53025,54550,2536200
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
GGRM.JK,2014-05-07,54900,55425,53350,53500,3419000
GGRM.JK,2014-05-08,54000,54175,53225,54000,1803300
GGRM.JK,2014-05-09,54450,56000,54450,56000,15582
GGRM.JK,2014-05-12,56500,56850,55500,55500,1040000
GGRM.JK,2014-05-13,56000,56350,55200,56075,633500
GGRM.JK,2014-05-14,56300,56900,55700,56850,3412
GGRM.JK,2014-05-16,56700,57475,56350,57025,12552
GIAA.JK,2014-04-15,461,463,460,461,1151300
GIAA.JK,2014-04-16,462,462,458,459,2856500
GIAA.JK,2014-04-17,462,464,461,461,1182500
GIAA.JK,2014-04-21,463,463,460,463,1864100
GIAA.JK,2014-04-22,463,464,460,461,1853900
GIAA.JK,2014-04-23,461,462,458,460,1819700
GIAA.JK,2014-04-24,461,461,459,460,2186100
GIAA.JK,2014-04-25,461,461,458,460,289200
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
GIAA.JK,2014-05-07,460,460,457,460,2812500
GIAA.JK,2014-05-08,459,460,456,457,1965000
GIAA.JK,2014-05-09,457,459,456,458,28558
GIAA.JK,2014-05-12,459,460,457,459,2660900
GIAA.JK,2014-05-13,459,460,456,458,6674400
GIAA.JK,2014-05-14,458,459,456,457,23917
GIAA.JK,2014-05-16,457,461,456,460,22887
GJTL.JK,2014-04-15,2010,2050,2010,2030,5008600
GJTL.JK,2014-04-16,2025,2045,1960,1965,4502500
GJTL.JK,2014-04-17,1975,1975,1890,1920,4231300
GJTL.JK,2014-04-21,1920,1975,1920,1960,3044600
GJTL.JK,2014-04-22,1975,1995,1915,1915,3619800
GJTL.JK,2014-04-23,1935,1945,1885,1890,4706700
GJTL.JK,2014-04-24,1885,1930,1840,1885,4154200
GJTL.JK,2014-04-25,1920,1925,1885,1905,2727900
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
GJTL.JK,2014-05-07,1795,1835,1795,1815,5733500
GJTL.JK,2014-05-08,1820,1820,1795,1805,3565100
GJTL.JK,2014-05-09,1805,1815,1795,1810,33369
GJTL.JK,2014-05-12,1815,1830,1800,1800,6033000
GJTL.JK,2014-05-13,1810,1825,1785,1795,9293700
GJTL.JK,2014-05-14,1790,1820,1785,1810,36994
GJTL.JK,2014-05-16,1810,1810,1785,1785,72661
GLOB.JK,2014-04-15,1150,1150,1145,1145,600
GLOB.JK,2014-04-16,1130,1150,1115,1150,21500
GLOB.JK,2014-04-17,1130,1150,1115,1150,21500
GLOB.JK,2014-04-21,1125,1150,1125,1125,1200
GLOB.JK,2014-04-22,1115,1200,1115,1200,13500
GLOB.JK,2014-04-23,1115,1200,1115,1200,13500
GLOB.JK,2014-04-24,1145,1195,1140,1140,7700
GLOB.JK,2014-04-25,1160,1160,1160,1160,100
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
GLOB.JK,2014-05-07,1130,1175,1130,1175,2100
GLOB.JK,2014-05-08,1175,1200,1150,1190,12700
GLOB.JK,2014-05-09,1185,1200,1150,1195,1219
GLOB.JK,2014-05-12,1150,1190,1150,1190,4900
GLOB.JK,2014-05-13,1180,1190,1180,1190,7100
GLOB.JK,2014-05-14,1195,1195,1150,1185,41
GLOB.JK,2014-05-16,1175,1180,1150,1180,877
GMCW.JK,2014-05-12,860,860,860,860,0
GMTD.JK,2014-04-15,7050,7050,6700,6700,2800
GMTD.JK,2014-04-16,6725,6725,6700,6700,300
GMTD.JK,2014-04-17,6700,7100,6700,7100,5900
GMTD.JK,2014-04-21,6700,7100,6700,7100,5900
GMTD.JK,2014-04-22,6700,7100,6700,7100,5900
GMTD.JK,2014-04-23,6500,7000,6500,7000,2000
GMTD.JK,2014-04-24,6750,6750,6750,6750,500
GMTD.JK,2014-04-25,6800,6800,6800,6800,100
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
GMTD.JK,2014-05-07,8000,8500,8000,8400,25
GMTD.JK,2014-05-09,8000,8500,8000,8400,2500
GMTD.JK,2014-05-12,8400,8400,7800,7800,3900
GMTD.JK,2014-05-13,7500,8000,7500,8000,4300
GMTD.JK,2014-05-14,7750,7800,7750,7800,6
GMTD.JK,2014-05-16,7500,8000,7500,8000,148
GOLD.JK,2014-04-15,389,389,389,389,100
GOLD.JK,2014-04-16,390,390,389,389,9900
GOLD.JK,2014-04-17,390,390,389,389,9900
GOLD.JK,2014-04-21,390,390,389,389,9900
GOLD.JK,2014-04-22,390,390,389,389,9900
GOLD.JK,2014-04-23,385,385,385,385,100
GOLD.JK,2014-04-24,390,390,390,390,100
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
GOLD.JK,2014-05-07,325,325,325,325,5
GOLD.JK,2014-05-09,325,325,325,325,500
GOLD.JK,2014-05-12,325,325,325,325,0
GOLD.JK,2014-05-13,325,325,325,325,500
GOLD.JK,2014-05-14,325,325,325,325,5
GOLD.JK,2014-05-16,325,350,325,350,12
GPRA.JK,2014-04-15,149,150,149,150,5400
GPRA.JK,2014-04-16,150,150,144,150,15800
GPRA.JK,2014-04-17,149,150,146,150,1700
GPRA.JK,2014-04-21,146,149,145,149,20300
GPRA.JK,2014-04-22,150,150,145,146,105700
GPRA.JK,2014-04-23,148,149,144,148,114800
GPRA.JK,2014-04-24,148,148,144,148,163900
GPRA.JK,2014-04-25,144,150,143,149,108000
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
GPRA.JK,2014-05-07,126,144,126,139,875300
GPRA.JK,2014-05-08,143,151,135,141,4665700
GPRA.JK,2014-05-09,141,143,138,138,42
GPRA.JK,2014-05-12,138,142,138,142,96100
GPRA.JK,2014-05-13,142,142,139,142,43500
GPRA.JK,2014-05-14,141,141,141,141,1
GPRA.JK,2014-05-16,144,144,140,143,863
GREN.JK,2014-04-15,114,114,113,113,1100
GREN.JK,2014-04-16,110,112,110,110,179100
GREN.JK,2014-04-17,114,115,113,113,300
GREN.JK,2014-04-21,115,115,115,115,100
GREN.JK,2014-04-22,115,115,115,115,100
GREN.JK,2014-04-23,110,111,110,111,2200
GREN.JK,2014-04-24,113,113,110,110,70200
GREN.JK,2014-04-25,113,113,113,113,200
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
GREN.JK,2014-05-07,108,113,107,112,120400
GREN.JK,2014-05-08,107,112,107,112,21000
GREN.JK,2014-05-09,108,112,108,112,6
GREN.JK,2014-05-12,113,113,108,113,1300
GREN.JK,2014-05-13,113,113,108,113,1300
GREN.JK,2014-05-14,113,113,113,113,1
GREN.JK,2014-05-16,113,113,113,113,1
GSMF.JK,2014-04-15,91,92,91,92,3700
GSMF.JK,2014-04-16,91,92,91,92,3700
GSMF.JK,2014-04-17,91,92,91,92,3700
GSMF.JK,2014-04-21,91,92,91,92,3700
GSMF.JK,2014-04-22,91,92,91,92,3700
GSMF.JK,2014-04-23,91,92,91,92,3700
GSMF.JK,2014-04-24,91,92,91,92,3700
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,2014-05-02,93,93,92,92,173
GSMF.JK,2014-05-05,93,93,92,92,17300
GSMF.JK,2014-05-07,93,93,92,92,17300
GSMF.JK,2014-05-09,93,93,92,92,17300
GSMF.JK,2014-05-12,92,92,92,92,0
GSMF.JK,2014-05-13,93,93,92,92,17300
GSMF.JK,2014-05-14,93,93,92,92,173
GSMF.JK,2014-05-16,93,93,92,92,17300
GTBO.JK,2014-04-15,580,585,565,565,332300
GTBO.JK,2014-04-16,570,570,555,555,378200
GTBO.JK,2014-04-17,565,565,550,550,175400
GTBO.JK,2014-04-21,555,560,550,550,157300
GTBO.JK,2014-04-22,555,555,535,540,296500
GTBO.JK,2014-04-23,540,660,520,635,7842400
GTBO.JK,2014-04-24,645,685,560,565,7249000
GTBO.JK,2014-04-25,550,575,540,545,4125400
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
GTBO.JK,2014-05-07,453,465,451,451,466200
GTBO.JK,2014-05-08,451,458,448,450,242000
GTBO.JK,2014-05-09,448,452,439,441,3379
GTBO.JK,2014-05-12,442,461,441,449,1700000
GTBO.JK,2014-05-13,453,460,450,453,1101300
GTBO.JK,2014-05-14,451,451,445,448,6585
GTBO.JK,2014-05-16,443,446,392,393,50056
GWSA.JK,2014-04-15,191,200,191,194,92900
GWSA.JK,2014-04-16,198,198,192,193,13100
GWSA.JK,2014-04-17,194,197,180,190,143500
GWSA.JK,2014-04-21,185,185,170,175,214000
GWSA.JK,2014-04-22,176,176,171,174,676700
GWSA.JK,2014-04-23,172,175,172,172,50300
GWSA.JK,2014-04-24,174,175,172,174,77300
GWSA.JK,2014-04-25,171,175,170,173,40300
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
GWSA.JK,2014-05-07,189,190,177,188,646700
GWSA.JK,2014-05-08,179,189,179,189,65400
GWSA.JK,2014-05-09,190,191,182,191,1703
GWSA.JK,2014-05-12,189,193,189,192,103800
GWSA.JK,2014-05-13,183,195,183,193,1284700
GWSA.JK,2014-05-14,192,192,190,190,406
GWSA.JK,2014-05-16,192,194,192,194,4264
GZCO.JK,2014-04-15,106,110,105,109,136400
GZCO.JK,2014-04-16,109,109,106,109,2358100
GZCO.JK,2014-04-17,108,109,106,106,908500
GZCO.JK,2014-04-21,106,108,106,108,102100
GZCO.JK,2014-04-22,108,109,106,106,3095300
GZCO.JK,2014-04-23,108,109,106,106,938600
GZCO.JK,2014-04-24,108,108,105,106,600100
GZCO.JK,2014-04-25,107,109,106,108,620700
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
GZCO.JK,2014-05-07,100,105,100,104,549900
GZCO.JK,2014-05-08,104,104,100,101,2468100
GZCO.JK,2014-05-09,103,103,100,101,17554
GZCO.JK,2014-05-12,101,103,100,101,986100
GZCO.JK,2014-05-13,101,103,100,100,2248700
GZCO.JK,2014-05-14,101,101,100,100,4583
GZCO.JK,2014-05-16,100,102,100,101,26735
HADE.JK,2014-04-15,50,50,50,50,9200
HADE.JK,2014-04-16,50,50,50,50,9200
HADE.JK,2014-04-17,50,50,50,50,9200
HADE.JK,2014-04-21,50,50,50,50,9200
HADE.JK,2014-04-22,50,50,50,50,9200
HADE.JK,2014-04-23,50,50,50,50,9200
HADE.JK,2014-04-24,50,50,50,50,100
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,2014-05-05,50,50,50,50,1
HADE.JK,2014-05-07,50,50,50,50,100
HADE.JK,2014-05-09,50,50,50,50,100
HADE.JK,2014-05-12,50,50,50,50,0
HADE.JK,2014-05-13,50,50,50,50,100
HADE.JK,2014-05-14,50,50,50,50,1
HADE.JK,2014-05-16,50,50,50,50,100
HDFA.JK,2014-04-29,245,245,245,245,2
HDFA.JK,2014-05-02,245,245,245,245,200
HDFA.JK,2014-05-05,245,245,245,245,200
HDFA.JK,2014-05-07,245,245,245,245,200
HDFA.JK,2014-05-09,245,245,245,245,200
HDFA.JK,2014-05-12,245,245,245,245,0
HDFA.JK,2014-05-13,245,245,245,245,200
HDFA.JK,2014-05-14,245,245,245,245,2
HDFA.JK,2014-05-16,245,245,245,245,200
HDTX.JK,2014-04-15,350,350,350,350,6400
HDTX.JK,2014-04-16,350,350,350,350,6400
HDTX.JK,2014-04-17,350,350,350,350,6400
HDTX.JK,2014-04-21,350,350,350,350,6400
HDTX.JK,2014-04-22,350,350,350,350,6400
HDTX.JK,2014-04-23,350,350,350,350,6400
HDTX.JK,2014-04-24,350,350,350,350,6400
HDTX.JK,2014-04-28,370,370,277,320,4800
HDTX.JK,2014-04-29,319,320,319,320,3
HDTX.JK,2014-05-02,319,320,319,320,300
HDTX.JK,2014-05-05,319,320,319,320,300
HDTX.JK,2014-05-07,319,320,319,320,300
HDTX.JK,2014-05-09,319,320,319,320,300
HDTX.JK,2014-05-12,320,320,320,320,0
HDTX.JK,2014-05-13,319,320,319,320,300
HDTX.JK,2014-05-14,319,320,319,320,3
HDTX.JK,2014-05-16,320,320,320,320,2
HERO.JK,2014-04-15,2800,2850,2800,2800,70200
HERO.JK,2014-04-16,2750,2805,2750,2805,47900
HERO.JK,2014-04-17,2750,2805,2750,2805,47900
HERO.JK,2014-04-21,2800,2800,2765,2765,18800
HERO.JK,2014-04-22,2800,2800,2765,2765,18800
HERO.JK,2014-04-23,2800,2800,2765,2765,18800
HERO.JK,2014-04-24,2760,2760,2725,2725,7700
HERO.JK,2014-04-25,2735,2735,2720,2720,11700
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
HERO.JK,2014-05-07,2550,2690,2550,2600,20700
HERO.JK,2014-05-08,2550,2600,2500,2525,43200
HERO.JK,2014-05-09,2525,2600,2510,2550,729
HERO.JK,2014-05-12,2560,2650,2560,2625,139800
HERO.JK,2014-05-13,2625,2720,2625,2720,186900
HERO.JK,2014-05-14,2720,2795,2720,2750,223
HERO.JK,2014-05-16,2675,2680,2650,2650,779
HEXA.JK,2014-04-15,3920,3970,3810,3900,302700
HEXA.JK,2014-04-16,3900,3900,3820,3870,272200
HEXA.JK,2014-04-17,3870,3875,3810,3810,351000
HEXA.JK,2014-04-21,3830,3830,3805,3830,16000
HEXA.JK,2014-04-22,3825,3835,3785,3835,120100
HEXA.JK,2014-04-23,3835,3835,3785,3825,78400
HEXA.JK,2014-04-24,3825,3825,3705,3745,135100
HEXA.JK,2014-04-25,3745,3810,3720,3765,55900
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
HEXA.JK,2014-05-07,3850,3875,3825,3845,123600
HEXA.JK,2014-05-08,3870,3900,3805,3840,56500
HEXA.JK,2014-05-09,3845,3845,3840,3840,73
HEXA.JK,2014-05-12,3800,3855,3800,3855,256700
HEXA.JK,2014-05-13,3855,3870,3855,3865,57300
HEXA.JK,2014-05-14,3865,3865,3845,3850,179
HEXA.JK,2014-05-16,3825,3850,3800,3815,5311
HITS.JK,2014-05-12,335,335,335,335,0
HMSP.JK,2014-04-15,69000,69750,69000,69600,4200
HMSP.JK,2014-04-16,69000,69200,68700,68900,3000
HMSP.JK,2014-04-17,69450,69450,69450,69450,200
HMSP.JK,2014-04-21,69450,69500,68600,69000,5800
HMSP.JK,2014-04-22,69450,69500,68600,69000,5800
HMSP.JK,2014-04-23,69000,69000,68500,68975,5600
HMSP.JK,2014-04-24,68575,69500,68500,69025,15800
HMSP.JK,2014-04-25,69000,69000,69000,69000,300
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
HMSP.JK,2014-05-07,70000,70000,70000,70000,200
HMSP.JK,2014-05-08,70000,70000,70000,70000,600
HMSP.JK,2014-05-09,71000,71000,71000,71000,1
HMSP.JK,2014-05-12,70050,70500,70000,70500,1700
HMSP.JK,2014-05-13,70500,70600,69600,70000,3100
HMSP.JK,2014-05-14,70500,70500,70500,70500,2
HMSP.JK,2014-05-16,71000,71000,70500,70500,4
HOME.JK,2014-04-15,410,410,406,406,258000
HOME.JK,2014-04-16,418,418,418,418,1200000
HOME.JK,2014-04-17,418,418,407,407,2419200
HOME.JK,2014-04-21,418,418,407,407,2419200
HOME.JK,2014-04-22,418,418,407,407,2419200
HOME.JK,2014-04-23,410,410,410,410,5000
HOME.JK,2014-04-24,411,411,411,411,1200000
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
HOME.JK,2014-05-07,415,418,415,418,9900
HOME.JK,2014-05-08,407,407,406,406,9900
HOME.JK,2014-05-09,406,406,405,405,11907
HOME.JK,2014-05-12,405,405,405,405,2100
HOME.JK,2014-05-13,410,420,410,417,2426400
HOME.JK,2014-05-14,410,420,410,417,24264
HOME.JK,2014-05-16,407,411,407,411,11900
HOTL-W.JK,2014-04-15,21,22,21,22,334300
HOTL-W.JK,2014-04-16,21,22,21,22,65100
HOTL-W.JK,2014-04-17,20,22,20,21,52400
HOTL-W.JK,2014-04-21,21,22,20,21,1255300
HOTL-W.JK,2014-04-22,22,22,21,21,95400
HOTL-W.JK,2014-04-23,21,22,21,22,30100
HOTL-W.JK,2014-04-24,22,22,22,22,300000
HOTL-W.JK,2014-04-25,22,22,22,22,150000
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,2014-04-30,23,23,23,23,1
HOTL-W.JK,2014-05-02,23,23,23,23,100
HOTL-W.JK,2014-05-05,23,23,23,23,100
HOTL-W.JK,2014-05-07,23,23,23,23,100
HOTL-W.JK,2014-05-09,23,23,23,23,100
HOTL-W.JK,2014-05-13,23,23,23,23,100
HOTL-W.JK,2014-05-14,23,23,23,23,1
HOTL-W.JK,2014-05-16,23,23,23,23,100
HOTL.JK,2014-04-15,162,163,162,163,4573900
HOTL.JK,2014-04-16,162,163,162,163,6822900
HOTL.JK,2014-04-17,162,163,162,163,7550400
HOTL.JK,2014-04-21,162,164,162,164,6326200
HOTL.JK,2014-04-22,163,164,163,163,7162800
HOTL.JK,2014-04-23,163,164,163,164,5954300
HOTL.JK,2014-04-24,163,165,163,165,7166600
HOTL.JK,2014-04-25,165,165,163,164,7398600
HOTL.JK,2014-04-28,163,165,163,165,9411500
HOTL.JK,2014-04-29,165,165,164,164,5303700
HOTL.JK,2014-04-30,165,166,164,165,66096
HOTL.JK,2014-05-02,165,166,164,165,6609600
HOTL.JK,2014-05-05,165,166,164,165,6609600
HOTL.JK,2014-05-07,165,166,164,165,6609600
HOTL.JK,2014-05-09,165,166,164,165,6609600
HOTL.JK,2014-05-13,165,166,164,165,6609600
HOTL.JK,2014-05-14,165,166,164,165,66096
HOTL.JK,2014-05-16,165,166,164,165,6609600
HRUM.JK,2014-04-15,2160,2170,2115,2120,4110500
HRUM.JK,2014-04-16,2130,2175,2125,2150,7515500
HRUM.JK,2014-04-17,2160,2175,2140,2140,3651400
HRUM.JK,2014-04-21,2140,2150,2120,2120,1283100
HRUM.JK,2014-04-22,2130,2150,2095,2145,5714600
HRUM.JK,2014-04-23,2150,2375,2145,2370,47992600
HRUM.JK,2014-04-24,2375,2390,2295,2300,21266900
HRUM.JK,2014-04-25,2310,2415,2305,2400,18681600
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
HRUM.JK,2014-05-07,2215,2255,2210,2220,3336300
HRUM.JK,2014-05-08,2230,2245,2185,2185,5107800
HRUM.JK,2014-05-09,2185,2230,2170,2185,52147
HRUM.JK,2014-05-12,2200,2380,2200,2370,26354500
HRUM.JK,2014-05-13,2385,2485,2385,2445,38384300
HRUM.JK,2014-05-14,2440,2460,2420,2430,85659
HRUM.JK,2014-05-16,2420,2445,2405,2420,87969
IATA.JK,2014-04-15,83,84,80,80,5449500
IATA.JK,2014-04-16,80,89,80,85,20926800
IATA.JK,2014-04-17,85,89,84,84,7852100
IATA.JK,2014-04-21,85,95,84,93,38044700
IATA.JK,2014-04-22,93,97,91,92,19063500
IATA.JK,2014-04-23,93,94,87,88,9444700
IATA.JK,2014-04-24,88,88,84,86,5670800
IATA.JK,2014-04-25,87,87,86,86,3056100
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
IATA.JK,2014-05-07,85,88,85,85,1864600
IATA.JK,2014-05-08,86,87,85,86,1116500
IATA.JK,2014-05-09,85,87,84,84,30883
IATA.JK,2014-05-12,85,88,84,84,5715400
IATA.JK,2014-05-13,84,86,84,85,2832100
IATA.JK,2014-05-14,86,87,85,86,28202
IATA.JK,2014-05-16,87,87,83,83,40849
IBST.JK,2014-04-15,5725,5725,5700,5700,3900
IBST.JK,2014-04-16,5700,5700,5700,5700,2400
IBST.JK,2014-04-17,5700,5725,5700,5725,400
IBST.JK,2014-04-21,5700,5700,5700,5700,2000
IBST.JK,2014-04-22,5800,5800,5800,5800,500
IBST.JK,2014-04-23,5800,5800,5800,5800,500
IBST.JK,2014-04-24,5800,5800,5800,5800,500
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
IBST.JK,2014-05-07,5200,5200,5200,5200,21200
IBST.JK,2014-05-08,5200,5225,5200,5200,14
IBST.JK,2014-05-09,5200,5225,5200,5200,1400
IBST.JK,2014-05-12,5225,5225,5225,5225,1900
IBST.JK,2014-05-13,5200,5200,4180,4180,822000
IBST.JK,2014-05-14,4160,4160,3800,3800,437
IBST.JK,2014-05-16,3540,3725,3350,3350,939
ICBP.JK,2014-04-15,10000,10100,9975,10050,4475300
ICBP.JK,2014-04-16,9975,10025,9975,9975,6477000
ICBP.JK,2014-04-17,9975,10025,9950,9975,8731500
ICBP.JK,2014-04-21,10025,10025,9975,9975,2080700
ICBP.JK,2014-04-22,9975,10000,9975,9975,2344800
ICBP.JK,2014-04-23,10000,10050,9975,10000,3319700
ICBP.JK,2014-04-24,10000,10025,9975,10000,2693800
ICBP.JK,2014-04-25,10000,10000,9975,9975,4198000
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
ICBP.JK,2014-05-07,9975,10000,9925,10000,3362500
ICBP.JK,2014-05-08,9975,10000,9950,9975,2577700
ICBP.JK,2014-05-09,9950,10000,9950,9975,13981
ICBP.JK,2014-05-12,10000,10000,9925,9950,3555000
ICBP.JK,2014-05-13,10000,10025,9950,9950,1173100
ICBP.JK,2014-05-14,10025,10250,10025,10225,29794
ICBP.JK,2014-05-16,10300,10375,10250,10325,36571
ICON.JK,2014-04-15,306,306,305,305,772800
ICON.JK,2014-04-16,305,306,305,305,694000
ICON.JK,2014-04-17,306,312,305,312,4894000
ICON.JK,2014-04-21,313,314,312,313,1195100
ICON.JK,2014-04-22,314,314,311,313,1544800
ICON.JK,2014-04-23,314,314,311,313,821300
ICON.JK,2014-04-24,313,317,312,313,1680400
ICON.JK,2014-04-25,313,314,313,314,890300
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
ICON.JK,2014-05-07,317,334,316,331,4607600
ICON.JK,2014-05-08,331,334,329,329,1190200
ICON.JK,2014-05-09,329,350,327,350,12806
ICON.JK,2014-05-12,350,400,335,345,47500
ICON.JK,2014-05-13,336,336,336,336,100
ICON.JK,2014-05-14,369,390,369,390,881
ICON.JK,2014-05-16,390,390,390,390,50
IGAR.JK,2014-04-15,305,305,300,300,60700
IGAR.JK,2014-04-16,310,310,301,305,79700
IGAR.JK,2014-04-17,305,307,305,305,18200
IGAR.JK,2014-04-21,305,305,296,299,198700
IGAR.JK,2014-04-22,300,303,300,303,85600
IGAR.JK,2014-04-23,305,308,303,304,170400
IGAR.JK,2014-04-24,300,301,297,299,24900
IGAR.JK,2014-04-25,300,300,296,296,26100
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
IGAR.JK,2014-05-07,291,294,288,294,204200
IGAR.JK,2014-05-08,295,295,288,293,133000
IGAR.JK,2014-05-09,293,295,293,294,231
IGAR.JK,2014-05-12,293,307,290,293,955800
IGAR.JK,2014-05-13,295,300,291,298,34100
IGAR.JK,2014-05-14,294,297,292,293,269
IGAR.JK,2014-05-16,290,290,286,289,1656
IIKP.JK,2014-04-15,2245,2255,2240,2255,15200
IIKP.JK,2014-04-16,2245,2255,2240,2255,15200
IIKP.JK,2014-04-17,2255,2255,2245,2245,40500
IIKP.JK,2014-04-21,2255,2255,2245,2245,40500
IIKP.JK,2014-04-22,2255,2255,2245,2245,40500
IIKP.JK,2014-04-23,2245,2245,2245,2245,70000
IIKP.JK,2014-04-24,2245,2245,2245,2245,20000
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
IIKP.JK,2014-05-07,2240,2240,2240,2240,50000
IIKP.JK,2014-05-08,2240,2240,2240,2240,400
IIKP.JK,2014-05-09,2240,2240,2240,2240,20
IIKP.JK,2014-05-12,2240,2240,2240,2240,10900
IIKP.JK,2014-05-13,2240,2240,2240,2240,5
IIKP.JK,2014-05-14,2240,2240,2240,2240,5
IIKP.JK,2014-05-16,2240,2240,2240,2240,500
IKAI.JK,2014-04-15,100,106,100,106,14100
IKAI.JK,2014-04-16,98,108,98,102,8900
IKAI.JK,2014-04-17,106,106,100,104,150800
IKAI.JK,2014-04-21,105,105,105,105,35700
IKAI.JK,2014-04-22,101,104,101,104,200
IKAI.JK,2014-04-23,106,106,106,106,100
IKAI.JK,2014-04-24,106,106,106,106,100
IKAI.JK,2014-04-25,106,106,101,104,45300
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
IKAI.JK,2014-05-07,103,135,103,124,4855300
IKAI.JK,2014-05-08,124,131,113,113,2972700
IKAI.JK,2014-05-09,114,116,113,113,7952
IKAI.JK,2014-05-12,113,113,112,112,267200
IKAI.JK,2014-05-13,111,117,111,114,1244400
IKAI.JK,2014-05-14,113,116,113,116,4280
IKAI.JK,2014-05-16,115,115,113,113,1403
IKBI.JK,2014-05-12,855,855,855,855,0
IMJS.JK,2014-04-15,640,670,640,670,1223000
IMJS.JK,2014-04-16,665,670,655,670,616400
IMJS.JK,2014-04-17,665,675,665,675,500000
IMJS.JK,2014-04-21,665,675,665,675,500000
IMJS.JK,2014-04-22,600,695,600,695,750100
IMJS.JK,2014-04-23,695,700,695,700,150000
IMJS.JK,2014-04-24,680,720,680,705,1000000
IMJS.JK,2014-04-25,695,710,695,710,349000
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
IMJS.JK,2014-05-07,735,740,735,740,18900
IMJS.JK,2014-05-08,710,730,650,730,4190
IMJS.JK,2014-05-09,710,730,650,730,419000
IMJS.JK,2014-05-12,730,730,730,730,0
IMJS.JK,2014-05-13,710,710,710,710,49000
IMJS.JK,2014-05-14,710,710,710,710,490
IMJS.JK,2014-05-16,720,720,720,720,10
IMAS.JK,2014-04-15,4950,4950,4875,4900,105700
IMAS.JK,2014-04-16,4900,4915,4860,4860,93800
IMAS.JK,2014-04-17,4900,4900,4850,4855,67900
IMAS.JK,2014-04-21,4855,4855,4835,4835,15100
IMAS.JK,2014-04-22,4840,4840,4805,4815,5900
IMAS.JK,2014-04-23,4815,4835,4815,4830,28700
IMAS.JK,2014-04-24,4835,4840,4825,4825,61400
IMAS.JK,2014-04-25,4830,4830,4815,4815,97000
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
IMAS.JK,2014-05-07,4760,4850,4725,4850,183400
IMAS.JK,2014-05-08,4800,4800,4725,4750,80900
IMAS.JK,2014-05-09,4750,4770,4750,4770,671
IMAS.JK,2014-05-12,4770,4790,4770,4770,38000
IMAS.JK,2014-05-13,4780,4800,4690,4800,147800
IMAS.JK,2014-05-14,4770,4825,4770,4770,43
IMAS.JK,2014-05-16,4800,4820,4800,4810,230
INAF.JK,2014-04-15,188,196,188,192,4236700
INAF.JK,2014-04-16,194,197,194,195,2691200
INAF.JK,2014-04-17,197,197,191,194,1032200
INAF.JK,2014-04-21,193,193,188,190,1140100
INAF.JK,2014-04-22,190,192,187,187,924400
INAF.JK,2014-04-23,188,191,186,187,1010400
INAF.JK,2014-04-24,188,194,185,189,2457600
INAF.JK,2014-04-25,188,190,188,188,884300
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
INAF.JK,2014-05-07,180,184,180,180,331000
INAF.JK,2014-05-08,182,183,181,182,226400
INAF.JK,2014-05-09,183,192,183,187,39833
INAF.JK,2014-05-12,189,191,185,185,1056000
INAF.JK,2014-05-13,188,190,186,187,268000
INAF.JK,2014-05-14,187,188,186,187,1680
INAF.JK,2014-05-16,186,190,185,186,12868
INAI.JK,2014-04-15,294,294,275,289,87700
INAI.JK,2014-04-16,294,294,275,289,87700
INAI.JK,2014-04-17,294,294,275,289,87700
INAI.JK,2014-04-21,294,294,275,289,87700
INAI.JK,2014-04-22,293,293,290,290,1100
INAI.JK,2014-04-23,281,289,281,289,1700
INAI.JK,2014-04-24,289,298,289,293,2900
INAI.JK,2014-04-25,289,289,270,289,12100
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
INAI.JK,2014-05-07,286,286,275,275,6400
INAI.JK,2014-05-08,270,270,250,256,2400
INAI.JK,2014-05-09,255,255,255,255,10
INAI.JK,2014-05-12,255,265,255,265,31000
INAI.JK,2014-05-13,272,273,265,272,221
INAI.JK,2014-05-14,272,273,265,272,221
INAI.JK,2014-05-16,272,273,265,272,22100
INCI.JK,2014-04-15,253,260,253,255,6600
INCI.JK,2014-04-16,260,260,253,255,4900
INCI.JK,2014-04-17,260,260,254,254,2100
INCI.JK,2014-04-21,260,260,260,260,300
INCI.JK,2014-04-22,250,259,250,250,26800
INCI.JK,2014-04-23,255,255,255,255,100
INCI.JK,2014-04-24,255,255,255,255,100
INCI.JK,2014-04-25,254,258,254,257,75400
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
INCI.JK,2014-05-07,238,241,235,240,40800
INCI.JK,2014-05-08,225,235,225,235,389
INCI.JK,2014-05-09,225,235,225,235,38900
INCI.JK,2014-05-12,225,240,215,240,126000
INCI.JK,2014-05-13,244,244,242,242,1300
INCI.JK,2014-05-14,243,243,243,243,1
INCI.JK,2014-05-16,243,243,243,243,100
INCO.JK,2014-04-15,3500,3695,3475,3490,53247300
INCO.JK,2014-04-16,3495,3520,3285,3395,37127200
INCO.JK,2014-04-17,3430,3575,3430,3555,22916900
INCO.JK,2014-04-21,3550,3620,3460,3470,8463000
INCO.JK,2014-04-22,3500,3635,3460,3625,23535800
INCO.JK,2014-04-23,3650,3725,3645,3705,19637600
INCO.JK,2014-04-24,3730,3745,3660,3675,13051100
INCO.JK,2014-04-25,3645,3705,3630,3660,8652700
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
INCO.JK,2014-05-07,3675,3930,3675,3930,35455600
INCO.JK,2014-05-08,3930,4115,3920,4040,32354400
INCO.JK,2014-05-09,4085,4230,4085,4110,327298
INCO.JK,2014-05-12,4185,4210,4140,4155,24140000
INCO.JK,2014-05-13,4205,4240,4030,4050,24851500
INCO.JK,2014-05-14,4060,4060,3925,3935,108671
INCO.JK,2014-05-16,3800,3845,3600,3765,572312
INDF.JK,2014-04-15,7275,7300,7150,7150,5664200
INDF.JK,2014-04-16,7150,7250,7025,7050,19566400
INDF.JK,2014-04-17,7100,7200,7050,7200,6386300
INDF.JK,2014-04-21,7250,7250,7150,7175,4496200
INDF.JK,2014-04-22,7200,7225,7125,7225,5440700
INDF.JK,2014-04-23,7225,7250,7150,7150,5534300
INDF.JK,2014-04-24,7175,7200,7100,7200,7079600
INDF.JK,2014-04-25,7125,7200,7125,7150,6367300
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
INDF.JK,2014-05-07,7000,7100,7000,7025,10866500
INDF.JK,2014-05-08,7050,7075,7025,7025,11869700
INDF.JK,2014-05-09,7050,7050,7025,7050,47628
INDF.JK,2014-05-12,7050,7125,7050,7075,10655400
INDF.JK,2014-05-13,7075,7125,7025,7050,9313100
INDF.JK,2014-05-14,7125,7125,7050,7075,71852
INDF.JK,2014-05-16,7050,7100,7025,7100,188779
INDR.JK,2014-04-15,730,735,730,735,1200
INDR.JK,2014-04-16,730,735,730,735,1200
INDR.JK,2014-04-17,735,735,735,735,1000
INDR.JK,2014-04-21,720,720,720,720,1000
INDR.JK,2014-04-22,720,720,720,720,1000
INDR.JK,2014-04-23,795,795,795,795,100
INDR.JK,2014-04-24,800,800,800,800,400
INDR.JK,2014-04-25,740,745,740,745,5000
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
INDR.JK,2014-05-07,815,815,790,795,77
INDR.JK,2014-05-09,815,815,790,795,7700
INDR.JK,2014-05-12,820,820,760,760,20500
INDR.JK,2014-05-13,800,800,750,750,20000
INDR.JK,2014-05-14,800,800,750,750,200
INDR.JK,2014-05-16,820,820,820,820,1
INDS.JK,2014-04-15,2605,2605,2605,2605,200
INDS.JK,2014-04-16,2600,2670,2600,2670,300
INDS.JK,2014-04-17,2670,2670,2670,2670,1000
INDS.JK,2014-04-21,2670,2670,2670,2670,1000
INDS.JK,2014-04-22,2600,2600,2600,2600,600
INDS.JK,2014-04-23,2600,2650,2600,2615,44800
INDS.JK,2014-04-24,2650,2705,2645,2660,45500
INDS.JK,2014-04-25,2695,2710,2670,2680,36700
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
INDS.JK,2014-05-07,2700,2725,2700,2700,6600
INDS.JK,2014-05-08,2700,2710,2605,2635,62100
INDS.JK,2014-05-09,2650,2670,2635,2670,116
INDS.JK,2014-05-12,2670,2690,2665,2685,7600
INDS.JK,2014-05-13,2650,2690,2650,2685,8900
INDS.JK,2014-05-14,2665,2665,2665,2665,5
INDS.JK,2014-05-16,2685,2700,2680,2700,827
INDX.JK,2014-04-15,154,154,154,154,54000
INDX.JK,2014-04-16,156,159,155,158,52500
INDX.JK,2014-04-17,158,158,158,158,700
INDX.JK,2014-04-21,151,158,151,158,23900
INDX.JK,2014-04-22,160,160,153,153,18800
INDX.JK,2014-04-23,157,157,153,154,28200
INDX.JK,2014-04-24,160,160,149,156,97600
INDX.JK,2014-04-25,156,160,155,156,48500
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
INDX.JK,2014-05-07,170,181,166,170,2211400
INDX.JK,2014-05-08,171,174,164,167,289500
INDX.JK,2014-05-09,168,169,162,162,152
INDX.JK,2014-05-12,169,169,150,161,323000
INDX.JK,2014-05-13,164,164,158,160,85500
INDX.JK,2014-05-14,162,163,158,160,1023
INDX.JK,2014-05-16,157,160,157,160,207
INDY.JK,2014-04-15,600,600,585,590,1244100
INDY.JK,2014-04-16,595,610,585,600,5243900
INDY.JK,2014-04-17,600,600,585,590,4108300
INDY.JK,2014-04-21,595,600,590,590,681500
INDY.JK,2014-04-22,595,605,575,600,5480500
INDY.JK,2014-04-23,595,640,595,630,21540500
INDY.JK,2014-04-24,625,665,625,625,16981000
INDY.JK,2014-04-25,625,640,620,625,5501100
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
INDY.JK,2014-05-07,615,635,615,620,11498600
INDY.JK,2014-05-08,620,625,610,615,3378200
INDY.JK,2014-05-09,615,620,605,605,38868
INDY.JK,2014-05-12,610,650,610,640,23106500
INDY.JK,2014-05-13,650,670,640,640,23416200
INDY.JK,2014-05-14,625,650,625,635,43533
INDY.JK,2014-05-16,625,640,625,630,43304
INKP.JK,2014-04-15,1355,1385,1340,1345,2393500
INKP.JK,2014-04-16,1265,1365,1265,1365,785100
INKP.JK,2014-04-17,1370,1370,1335,1340,619500
INKP.JK,2014-04-21,1345,1350,1330,1330,653000
INKP.JK,2014-04-22,1345,1345,1320,1330,484200
INKP.JK,2014-04-23,1325,1345,1300,1325,2653200
INKP.JK,2014-04-24,1335,1345,1310,1345,2159300
INKP.JK,2014-04-25,1330,1340,1325,1330,831100
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
INKP.JK,2014-05-07,1240,1250,1225,1230,921700
INKP.JK,2014-05-08,1230,1240,1215,1225,645100
INKP.JK,2014-05-09,1225,1275,1225,1260,16402
INKP.JK,2014-05-12,1290,1290,1265,1270,795700
INKP.JK,2014-05-13,1275,1310,1250,1265,2666800
INKP.JK,2014-05-14,1275,1280,1265,1275,3462
INKP.JK,2014-05-16,1265,1335,1265,1315,39602
INPP.JK,2014-04-15,146,146,145,145,7600
INPP.JK,2014-04-16,146,146,145,145,7600
INPP.JK,2014-04-17,146,146,145,145,7600
INPP.JK,2014-04-21,146,146,145,145,7600
INPP.JK,2014-04-22,146,146,145,145,7600
INPP.JK,2014-04-23,146,146,145,145,7600
INPP.JK,2014-04-24,146,146,145,145,7600
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
INPP.JK,2014-05-07,150,168,150,168,900
INPP.JK,2014-05-08,173,175,173,175,36
INPP.JK,2014-05-09,173,175,173,175,3600
INPP.JK,2014-05-12,175,230,175,200,1348600
INPP.JK,2014-05-13,160,216,160,210,22200
INPP.JK,2014-05-14,209,209,209,209,50
INPP.JK,2014-05-16,209,209,209,209,5000
INPC.JK,2014-04-15,90,91,90,91,91300
INPC.JK,2014-04-16,91,91,90,91,120300
INPC.JK,2014-04-17,90,92,90,90,262200
INPC.JK,2014-04-21,91,92,90,91,211700
INPC.JK,2014-04-22,91,91,90,90,78400
INPC.JK,2014-04-23,89,90,89,89,542300
INPC.JK,2014-04-24,89,90,89,90,166000
INPC.JK,2014-04-25,90,91,89,91,140300
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
INPC.JK,2014-05-07,89,90,88,90,1343800
INPC.JK,2014-05-08,89,91,89,90,248600
INPC.JK,2014-05-09,89,89,88,88,867
INPC.JK,2014-05-12,88,88,87,88,453800
INPC.JK,2014-05-13,88,90,87,89,454100
INPC.JK,2014-05-14,88,89,87,88,389
INPC.JK,2014-05-16,87,92,87,90,4548
INRU.JK,2014-04-15,900,900,900,900,10000
INRU.JK,2014-04-16,900,1000,900,1000,116500
INRU.JK,2014-04-17,900,1000,900,1000,22000
INRU.JK,2014-04-21,950,950,950,950,20000
INRU.JK,2014-04-22,950,950,950,950,100000
INRU.JK,2014-04-23,950,950,950,950,100000
INRU.JK,2014-04-24,950,950,950,950,100000
INRU.JK,2014-04-25,1000,1000,1000,1000,48000
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
INRU.JK,2014-05-07,1100,1100,1100,1100,6000
INRU.JK,2014-05-08,950,1000,950,1000,62
INRU.JK,2014-05-09,950,1000,950,1000,6200
INRU.JK,2014-05-12,1000,1000,1000,1000,0
INRU.JK,2014-05-13,950,1000,950,1000,6200
INRU.JK,2014-05-14,950,1000,950,1000,62
INRU.JK,2014-05-16,950,1000,950,1000,6200
INTA.JK,2014-04-15,298,306,298,303,5410300
INTA.JK,2014-04-16,303,312,301,309,9585800
INTA.JK,2014-04-17,310,321,308,315,12913800
INTA.JK,2014-04-21,315,319,310,312,4215400
INTA.JK,2014-04-22,312,315,305,305,6179500
INTA.JK,2014-04-23,306,311,304,309,7569300
INTA.JK,2014-04-24,308,315,308,309,8283400
INTA.JK,2014-04-25,310,320,309,314,11547400
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
INTA.JK,2014-05-07,309,315,309,311,3321100
INTA.JK,2014-05-08,313,313,307,310,1503500
INTA.JK,2014-05-09,310,313,308,311,9412
INTA.JK,2014-05-12,311,313,308,309,1326700
INTA.JK,2014-05-13,307,313,307,310,2672000
INTA.JK,2014-05-14,311,315,311,312,43792
INTA.JK,2014-05-16,313,314,310,310,50519
INTD.JK,2014-04-30,380,380,380,380,5
INTD.JK,2014-05-02,380,380,380,380,500
INTD.JK,2014-05-05,380,380,380,380,500
INTD.JK,2014-05-07,380,380,380,380,500
INTD.JK,2014-05-09,380,380,380,380,500
INTD.JK,2014-05-12,380,380,380,380,0
INTD.JK,2014-05-13,380,380,380,380,500
INTD.JK,2014-05-14,380,380,380,380,5
INTD.JK,2014-05-16,380,380,380,380,500
INTP.JK,2014-04-15,23200,23600,23200,23400,3855400
INTP.JK,2014-04-16,23500,23500,23350,23425,1596100
INTP.JK,2014-04-17,23500,23500,23350,23450,2195700
INTP.JK,2014-04-21,23450,23550,22950,23000,1779900
INTP.JK,2014-04-22,23000,23025,22550,22775,2454600
INTP.JK,2014-04-23,22525,22875,22400,22600,3458600
INTP.JK,2014-04-24,22700,22750,22275,22325,1650300
INTP.JK,2014-04-25,22425,22650,22375,22600,1814700
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
INTP.JK,2014-05-07,21400,21475,21250,21425,3658600
INTP.JK,2014-05-08,21500,22325,21500,22075,1841000
INTP.JK,2014-05-09,22300,22300,21775,22000,21152
INTP.JK,2014-05-12,22275,23125,22125,23000,4017600
INTP.JK,2014-05-13,23200,23300,22550,22700,1692700
INTP.JK,2014-05-14,23100,23500,23100,23450,27376
INTP.JK,2014-05-16,23850,23900,23550,23875,62989
INVS-W.JK,2014-04-15,1075,1075,1075,1075,1300
INVS-W.JK,2014-04-16,1075,1075,1075,1075,1300
INVS-W.JK,2014-04-17,1075,1075,1075,1075,1300
INVS-W.JK,2014-04-21,1075,1075,1075,1075,1300
INVS-W.JK,2014-04-22,1075,1075,1075,1075,1300
INVS-W.JK,2014-04-23,1075,1075,1075,1075,1300
INVS-W.JK,2014-04-24,1075,1075,1075,1075,1300
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-W.JK,2014-05-07,1075,1075,1075,1075,1300
INVS-W.JK,2014-05-09,1075,1075,1075,1075,1300
INVS-W.JK,2014-05-13,1075,1075,1075,1075,1300
INVS-W.JK,2014-05-14,1075,1075,1075,1075,13
INVS-W.JK,2014-05-16,1075,1075,1075,1075,1300
INVS.JK,2014-04-15,1465,1485,1430,1450,8865900
INVS.JK,2014-04-16,1485,1490,1450,1470,21715100
INVS.JK,2014-04-17,1470,1485,1445,1445,9982300
INVS.JK,2014-04-21,1440,1460,1435,1460,9451300
INVS.JK,2014-04-22,1455,1455,1440,1450,10763200
INVS.JK,2014-04-23,1455,1465,1440,1445,9445700
INVS.JK,2014-04-24,1445,1445,1415,1415,9162600
INVS.JK,2014-04-25,1415,1440,1400,1400,9209400
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
INVS.JK,2014-05-07,1395,1415,1385,1405,9978700
INVS.JK,2014-05-08,1405,1410,1400,1410,4966600
INVS.JK,2014-05-09,1410,1410,1365,1400,55014
INVS.JK,2014-05-12,1420,1420,1395,1410,7195700
INVS.JK,2014-05-13,1410,1435,1390,1425,9140900
INVS.JK,2014-05-14,1425,1425,1405,1415,53
INVS.JK,2014-05-16,1450,1520,1445,1445,75887
IPOL.JK,2014-04-15,100,100,99,99,507600
IPOL.JK,2014-04-16,100,101,99,99,2689100
IPOL.JK,2014-04-17,100,101,99,100,4292500
IPOL.JK,2014-04-21,100,101,98,100,10179100
IPOL.JK,2014-04-22,99,100,99,99,8775400
IPOL.JK,2014-04-23,100,100,98,98,1218800
IPOL.JK,2014-04-24,99,100,99,99,2179700
IPOL.JK,2014-04-25,100,100,100,100,2540400
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
IPOL.JK,2014-05-07,98,100,98,98,3793900
IPOL.JK,2014-05-08,98,98,98,98,1306300
IPOL.JK,2014-05-09,98,99,98,98,11262
IPOL.JK,2014-05-12,98,99,97,98,2045000
IPOL.JK,2014-05-13,98,99,98,98,2894100
IPOL.JK,2014-05-14,97,98,97,98,10536
IPOL.JK,2014-05-16,97,97,96,97,8537
ISAT.JK,2014-04-15,3810,3850,3785,3820,3358200
ISAT.JK,2014-04-16,3830,3860,3820,3825,93900
ISAT.JK,2014-04-17,3860,3860,3800,3855,349200
ISAT.JK,2014-04-21,3850,3860,3830,3855,178400
ISAT.JK,2014-04-22,3850,3880,3845,3850,168200
ISAT.JK,2014-04-23,3880,3880,3845,3875,266600
ISAT.JK,2014-04-24,3875,3935,3875,3915,250900
ISAT.JK,2014-04-25,3900,3950,3900,3910,51200
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
ISAT.JK,2014-05-07,3985,4000,3980,3990,109100
ISAT.JK,2014-05-08,3990,4005,3990,3990,231900
ISAT.JK,2014-05-09,3990,4110,3990,4100,87767
ISAT.JK,2014-05-12,4150,4150,4075,4120,932800
ISAT.JK,2014-05-13,4100,4120,4080,4080,92500
ISAT.JK,2014-05-14,4070,4100,4050,4060,50
ISAT.JK,2014-05-16,4060,4140,4055,4130,8872
ISSP.JK,2014-04-15,180,180,172,172,5127500
ISSP.JK,2014-04-16,172,176,172,173,4731200
ISSP.JK,2014-04-17,179,179,170,171,4149200
ISSP.JK,2014-04-21,174,174,170,170,763400
ISSP.JK,2014-04-22,170,171,169,169,3461300
ISSP.JK,2014-04-23,170,172,169,169,3344900
ISSP.JK,2014-04-24,170,175,168,171,4220100
ISSP.JK,2014-04-25,172,173,170,171,1560900
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
ISSP.JK,2014-05-07,167,169,167,167,2290400
ISSP.JK,2014-05-08,168,169,167,168,24244300
ISSP.JK,2014-05-09,169,170,168,168,17448
ISSP.JK,2014-05-12,170,171,168,168,3829300
ISSP.JK,2014-05-13,170,172,169,171,24195800
ISSP.JK,2014-05-14,171,172,171,171,7599
ISSP.JK,2014-05-16,169,170,168,168,40379
ITMA.JK,2014-05-12,13900,13900,13900,13900,0
ITMG.JK,2014-04-15,25400,25500,24850,24900,1001300
ITMG.JK,2014-04-16,25100,25500,24925,25300,941000
ITMG.JK,2014-04-17,25300,25475,25175,25325,907300
ITMG.JK,2014-04-21,25450,25475,25375,25375,369200
ITMG.JK,2014-04-22,25450,26000,25275,25975,2383500
ITMG.JK,2014-04-23,25900,26650,25800,26650,2989300
ITMG.JK,2014-04-24,26500,26725,26150,26275,1465400
ITMG.JK,2014-04-25,26075,26500,26025,26225,906000
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
ITMG.JK,2014-05-07,25000,25275,24950,25000,614600
ITMG.JK,2014-05-08,25000,25200,24900,25000,378300
ITMG.JK,2014-05-09,25000,25000,24925,24925,4336
ITMG.JK,2014-05-12,25000,26175,25000,26075,2206500
ITMG.JK,2014-05-13,26400,27000,26325,26975,3457700
ITMG.JK,2014-05-14,26950,26950,26450,26575,12239
ITMG.JK,2014-05-16,26700,26975,26425,26975,19899
ITTG.JK,2014-05-12,82,82,82,82,0
JAWA.JK,2014-04-15,358,365,358,365,23500
JAWA.JK,2014-04-16,358,365,358,365,23500
JAWA.JK,2014-04-17,358,365,358,365,23500
JAWA.JK,2014-04-21,358,358,358,358,700
JAWA.JK,2014-04-22,358,358,358,358,700
JAWA.JK,2014-04-23,351,351,351,351,313000
JAWA.JK,2014-04-24,356,365,352,365,144300
JAWA.JK,2014-04-25,352,354,349,350,1007100
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
JAWA.JK,2014-05-07,362,364,354,362,25000
JAWA.JK,2014-05-08,363,363,354,363,73500
JAWA.JK,2014-05-09,363,363,360,363,16
JAWA.JK,2014-05-12,362,364,357,364,8100
JAWA.JK,2014-05-13,364,365,364,365,24000
JAWA.JK,2014-05-14,360,363,360,363,175
JAWA.JK,2014-05-16,360,363,360,363,170
JECC.JK,2014-04-25,2705,2995,2565,2795,95900
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
JECC.JK,2014-05-07,2850,3000,2850,2900,99900
JECC.JK,2014-05-08,2900,2900,2800,2900,93800
JECC.JK,2014-05-09,2900,2900,2900,2900,90
JECC.JK,2014-05-12,2900,2900,2900,2900,0
JECC.JK,2014-05-13,3000,3000,3000,3000,10
JECC.JK,2014-05-14,3000,3000,3000,3000,10
JECC.JK,2014-05-16,3000,3000,3000,3000,1000
JIHD.JK,2014-04-15,1700,1700,1700,1700,10200
JIHD.JK,2014-04-16,1700,1700,1700,1700,10200
JIHD.JK,2014-04-17,1690,1690,1690,1690,1000000
JIHD.JK,2014-04-21,1700,1700,1700,1700,100
JIHD.JK,2014-04-22,1690,1690,1685,1685,1000200
JIHD.JK,2014-04-23,1600,1685,1600,1685,2000500
JIHD.JK,2014-04-24,1600,1660,1580,1580,11500
JIHD.JK,2014-04-25,1620,1620,1590,1590,300
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
JIHD.JK,2014-05-07,1465,1585,1465,1570,26400
JIHD.JK,2014-05-08,1490,1565,1480,1560,10500
JIHD.JK,2014-05-09,1465,1575,1465,1575,42
JIHD.JK,2014-05-12,1475,1590,1475,1550,6700
JIHD.JK,2014-05-13,1470,1570,1470,1485,2383100
JIHD.JK,2014-05-14,1470,1570,1470,1485,23895
JIHD.JK,2014-05-16,1470,1570,1450,1460,474
JKON.JK,2014-04-15,600,630,600,630,96200
JKON.JK,2014-04-16,600,640,575,640,878100
JKON.JK,2014-04-17,650,650,650,650,116600
JKON.JK,2014-04-21,650,650,650,650,370400
JKON.JK,2014-04-22,650,650,650,650,20000
JKON.JK,2014-04-23,595,635,585,630,291000
JKON.JK,2014-04-24,600,645,600,645,501000
JKON.JK,2014-04-25,605,650,605,650,581300
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
JKON.JK,2014-05-07,615,645,615,640,187400
JKON.JK,2014-05-08,635,640,620,640,380000
JKON.JK,2014-05-09,630,640,620,640,1767
JKON.JK,2014-05-12,625,635,620,635,183000
JKON.JK,2014-05-13,640,640,615,630,157800
JKON.JK,2014-05-14,635,635,635,635,50
JKON.JK,2014-05-16,620,640,620,640,626
JPFA.JK,2014-04-15,1435,1455,1430,1435,1351800
JPFA.JK,2014-04-16,1440,1460,1410,1415,3068100
JPFA.JK,2014-04-17,1425,1435,1355,1385,4510800
JPFA.JK,2014-04-21,1385,1410,1385,1385,1010600
JPFA.JK,2014-04-22,1400,1400,1295,1310,12389500
JPFA.JK,2014-04-23,1310,1320,1240,1260,16408500
JPFA.JK,2014-04-24,1265,1340,1260,1340,15279000
JPFA.JK,2014-04-25,1370,1370,1320,1320,3768200
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
JPFA.JK,2014-05-07,1305,1310,1275,1285,12942800
JPFA.JK,2014-05-08,1290,1375,1280,1365,19030500
JPFA.JK,2014-05-09,1365,1395,1365,1395,115023
JPFA.JK,2014-05-12,1395,1395,1300,1320,36797300
JPFA.JK,2014-05-13,1330,1335,1305,1315,8894100
JPFA.JK,2014-05-14,1325,1340,1300,1325,80975
JPFA.JK,2014-05-16,1315,1325,1310,1310,68946
JKSW.JK,2014-04-15,65,65,60,64,1800
JKSW.JK,2014-04-16,65,65,60,64,1800
JKSW.JK,2014-04-17,60,63,52,63,81000
JKSW.JK,2014-04-21,65,65,65,65,200
JKSW.JK,2014-04-22,80,80,67,67,11100
JKSW.JK,2014-04-23,70,70,66,66,2800
JKSW.JK,2014-04-24,70,70,70,70,100
JKSW.JK,2014-04-25,68,68,60,60,21000
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
JKSW.JK,2014-05-07,66,66,60,65,17900
JKSW.JK,2014-05-08,60,62,54,55,1571800
JKSW.JK,2014-05-09,57,57,52,53,19765
JKSW.JK,2014-05-12,54,56,52,52,498200
JKSW.JK,2014-05-13,53,53,52,53,163100
JKSW.JK,2014-05-14,53,53,51,53,1158
JKSW.JK,2014-05-16,52,52,51,52,1211
JPRS.JK,2014-04-15,262,264,262,263,110300
JPRS.JK,2014-04-16,264,264,259,261,205900
JPRS.JK,2014-04-17,260,262,260,261,80500
JPRS.JK,2014-04-21,262,266,260,263,36100
JPRS.JK,2014-04-22,273,273,260,260,33900
JPRS.JK,2014-04-23,260,262,260,262,53900
JPRS.JK,2014-04-24,262,264,260,260,181900
JPRS.JK,2014-04-25,260,262,260,262,9700
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
JPRS.JK,2014-05-07,260,263,256,260,31500
JPRS.JK,2014-05-08,256,260,256,259,182700
JPRS.JK,2014-05-09,258,259,257,259,1286
JPRS.JK,2014-05-12,259,259,258,258,25000
JPRS.JK,2014-05-13,257,259,257,259,14200
JPRS.JK,2014-05-14,257,261,257,260,556
JPRS.JK,2014-05-16,258,259,257,259,530
JRPT.JK,2014-04-15,840,840,830,840,1105000
JRPT.JK,2014-04-16,840,850,840,850,1400000
JRPT.JK,2014-04-17,850,870,850,870,835000
JRPT.JK,2014-04-21,860,870,860,870,600000
JRPT.JK,2014-04-22,860,880,860,880,1230800
JRPT.JK,2014-04-23,870,885,870,885,1274200
JRPT.JK,2014-04-24,900,900,875,890,371100
JRPT.JK,2014-04-25,890,895,890,895,400000
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
JRPT.JK,2014-05-07,935,940,935,935,215500
JRPT.JK,2014-05-08,920,935,920,935,360400
JRPT.JK,2014-05-09,935,940,920,940,5575
JRPT.JK,2014-05-12,940,940,940,940,0
JRPT.JK,2014-05-13,940,940,940,940,187500
JRPT.JK,2014-05-14,940,940,940,940,2875
JRPT.JK,2014-05-16,950,950,950,950,1500
JSMR.JK,2014-04-15,6050,6075,5950,5975,4973700
JSMR.JK,2014-04-16,6000,6000,5925,5950,3899600
JSMR.JK,2014-04-17,6025,6025,5950,6025,5302700
JSMR.JK,2014-04-21,6025,6025,5925,5975,1800000
JSMR.JK,2014-04-22,6000,6000,5900,5925,3196300
JSMR.JK,2014-04-23,5950,6000,5900,5950,1847200
JSMR.JK,2014-04-24,5850,5950,5850,5875,3281900
JSMR.JK,2014-04-25,5850,6100,5850,6025,17186200
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
JSMR.JK,2014-05-07,5975,6025,5925,6000,12222800
JSMR.JK,2014-05-08,6025,6025,5975,5975,1412500
JSMR.JK,2014-05-09,5975,6000,5900,5975,24442
JSMR.JK,2014-05-12,6000,6025,5950,5950,2565900
JSMR.JK,2014-05-13,6000,6025,5950,6000,4574800
JSMR.JK,2014-05-14,6050,6100,6025,6075,36722
JSMR.JK,2014-05-16,6125,6175,6075,6100,96613
JSPT.JK,2014-05-12,750,750,750,750,0
JTPE.JK,2014-04-15,307,307,306,306,418600
JTPE.JK,2014-04-16,306,306,300,300,655200
JTPE.JK,2014-04-17,300,300,300,300,74000
JTPE.JK,2014-04-21,300,300,299,300,154100
JTPE.JK,2014-04-22,300,300,299,300,117600
JTPE.JK,2014-04-23,300,300,299,299,122800
JTPE.JK,2014-04-24,299,299,297,297,378400
JTPE.JK,2014-04-25,297,297,297,297,207000
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
JTPE.JK,2014-05-07,298,301,298,301,507400
JTPE.JK,2014-05-08,301,302,300,300,55400
JTPE.JK,2014-05-09,300,300,300,300,629
JTPE.JK,2014-05-12,300,300,300,300,94600
JTPE.JK,2014-05-13,300,301,300,301,95100
JTPE.JK,2014-05-14,301,301,301,301,4635
JTPE.JK,2014-05-16,301,302,300,302,1754
KAEF.JK,2014-04-15,890,920,890,895,5695500
KAEF.JK,2014-04-16,895,915,895,910,2903200
KAEF.JK,2014-04-17,915,920,895,895,4108600
KAEF.JK,2014-04-21,895,900,875,885,3126700
KAEF.JK,2014-04-22,890,900,880,880,2142900
KAEF.JK,2014-04-23,885,890,875,875,1900200
KAEF.JK,2014-04-24,880,920,875,900,3700400
KAEF.JK,2014-04-25,910,915,900,900,2513200
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
KAEF.JK,2014-05-07,900,910,890,900,935500
KAEF.JK,2014-05-08,900,940,900,925,4556500
KAEF.JK,2014-05-09,925,990,925,975,225552
KAEF.JK,2014-05-12,970,990,965,965,3901100
KAEF.JK,2014-05-13,965,985,965,970,1046600
KAEF.JK,2014-05-14,975,985,970,980,4338
KAEF.JK,2014-05-16,980,1010,975,975,58754
KARW.JK,2014-04-15,139,139,135,137,5600
KARW.JK,2014-04-16,139,139,136,136,21500
KARW.JK,2014-04-17,133,135,133,135,30200
KARW.JK,2014-04-21,130,139,130,139,12600
KARW.JK,2014-04-22,139,141,135,141,1600
KARW.JK,2014-04-23,136,141,131,140,13700
KARW.JK,2014-04-24,140,140,133,135,26300
KARW.JK,2014-04-25,133,138,132,138,4900
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
KARW.JK,2014-05-07,135,135,133,134,2700
KARW.JK,2014-05-08,127,127,123,123,117700
KARW.JK,2014-05-09,121,128,121,127,399
KARW.JK,2014-05-12,124,127,123,123,4400
KARW.JK,2014-05-13,127,127,124,126,66900
KARW.JK,2014-05-14,127,127,124,125,670
KARW.JK,2014-05-16,122,122,119,120,687
KBLI.JK,2014-04-15,157,157,150,150,1178700
KBLI.JK,2014-04-16,157,158,150,157,350200
KBLI.JK,2014-04-17,157,157,150,150,895100
KBLI.JK,2014-04-21,155,155,150,150,55600
KBLI.JK,2014-04-22,155,155,150,150,170000
KBLI.JK,2014-04-23,150,150,146,150,98700
KBLI.JK,2014-04-24,150,150,141,148,370000
KBLI.JK,2014-04-25,147,148,145,145,219400
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
KBLI.JK,2014-05-07,139,140,136,139,41000
KBLI.JK,2014-05-08,137,143,135,136,136100
KBLI.JK,2014-05-09,140,140,135,136,427
KBLI.JK,2014-05-12,140,140,135,135,242300
KBLI.JK,2014-05-13,135,137,134,136,268400
KBLI.JK,2014-05-14,136,136,135,136,9357
KBLI.JK,2014-05-16,148,148,137,137,1215
KBLM.JK,2014-04-15,135,153,135,153,5100
KBLM.JK,2014-04-16,135,153,135,153,5100
KBLM.JK,2014-04-17,135,153,135,153,5100
KBLM.JK,2014-04-21,135,153,135,153,5100
KBLM.JK,2014-04-22,135,153,135,153,5100
KBLM.JK,2014-04-23,135,153,135,153,5100
KBLM.JK,2014-04-24,145,153,145,153,9100
KBLM.JK,2014-04-25,148,153,148,153,4600
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
KBLM.JK,2014-05-07,163,163,148,153,1700
KBLM.JK,2014-05-09,163,163,163,163,1
KBLM.JK,2014-05-12,161,161,153,153,8900
KBLM.JK,2014-05-13,154,154,154,154,1800
KBLM.JK,2014-05-14,154,155,153,155,26
KBLM.JK,2014-05-16,154,155,153,155,2600
KBLV.JK,2014-04-15,920,935,920,930,149000
KBLV.JK,2014-04-16,900,940,900,940,223000
KBLV.JK,2014-04-17,900,920,900,920,409300
KBLV.JK,2014-04-21,900,900,900,900,16000
KBLV.JK,2014-04-22,900,940,900,940,74700
KBLV.JK,2014-04-23,940,950,940,950,39600
KBLV.JK,2014-04-24,850,940,850,940,30100
KBLV.JK,2014-04-25,1000,1150,950,1010,290300
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
KBLV.JK,2014-05-07,1100,1200,1100,1125,58900
KBLV.JK,2014-05-08,1125,1125,1100,1115,18600
KBLV.JK,2014-05-09,1150,1150,1000,1025,20
KBLV.JK,2014-05-12,1025,1100,1025,1050,2000
KBLV.JK,2014-05-13,1100,1150,1100,1150,2100
KBLV.JK,2014-05-14,1190,1200,1190,1200,1047
KBLV.JK,2014-05-16,1245,1295,1240,1295,202
KBRI.JK,2014-04-15,50,50,50,50,17500
KBRI.JK,2014-04-16,50,50,50,50,17500
KBRI.JK,2014-04-17,50,50,50,50,100
KBRI.JK,2014-04-21,50,50,50,50,100
KBRI.JK,2014-04-22,50,50,50,50,100
KBRI.JK,2014-04-23,50,50,50,50,100
KBRI.JK,2014-04-24,50,50,50,50,100
KBRI.JK,2014-04-25,50,50,50,50,100
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,2014-05-06,50,50,50,50,1
KBRI.JK,2014-05-07,50,50,50,50,100
KBRI.JK,2014-05-09,50,50,50,50,100
KBRI.JK,2014-05-12,50,50,50,50,1
KBRI.JK,2014-05-13,50,50,50,50,100
KBRI.JK,2014-05-14,50,50,50,50,1
KBRI.JK,2014-05-16,50,50,50,50,100
KIAS.JK,2014-04-15,150,151,145,151,212500
KIAS.JK,2014-04-16,145,148,140,145,202500
KIAS.JK,2014-04-17,146,146,144,144,88700
KIAS.JK,2014-04-21,145,145,145,145,16000
KIAS.JK,2014-04-22,144,144,144,144,12500
KIAS.JK,2014-04-23,144,144,144,144,1000
KIAS.JK,2014-04-24,148,148,148,148,10000
KIAS.JK,2014-04-25,144,147,144,144,12000
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
KIAS.JK,2014-05-07,142,148,142,148,5300
KIAS.JK,2014-05-08,142,147,140,147,210
KIAS.JK,2014-05-09,142,147,140,147,21000
KIAS.JK,2014-05-12,147,147,147,147,0
KIAS.JK,2014-05-13,140,152,140,149,55800
KIAS.JK,2014-05-14,140,152,140,149,558
KIAS.JK,2014-05-16,149,149,149,149,1
KDSI.JK,2014-04-15,363,370,357,357,186200
KDSI.JK,2014-04-16,360,364,360,363,42800
KDSI.JK,2014-04-17,365,365,363,363,12000
KDSI.JK,2014-04-21,365,365,365,365,5000
KDSI.JK,2014-04-22,351,365,351,365,600
KDSI.JK,2014-04-23,375,375,370,370,6100
KDSI.JK,2014-04-24,368,369,360,360,59400
KDSI.JK,2014-04-25,369,369,360,367,62000
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
KDSI.JK,2014-05-07,355,355,355,355,1800
KDSI.JK,2014-05-08,341,360,338,360,2000
KDSI.JK,2014-05-09,345,345,345,345,150
KDSI.JK,2014-05-12,346,346,343,345,41500
KDSI.JK,2014-05-13,350,350,346,350,12700
KDSI.JK,2014-05-14,345,345,341,341,39
KDSI.JK,2014-05-16,341,341,341,341,20
KICI.JK,2014-04-15,275,279,275,279,35100
KICI.JK,2014-04-16,283,283,283,283,100
KICI.JK,2014-04-17,283,285,281,281,49800
KICI.JK,2014-04-21,281,281,281,281,8000
KICI.JK,2014-04-22,271,271,271,271,1000
KICI.JK,2014-04-23,280,280,280,280,100
KICI.JK,2014-04-24,294,294,270,282,38100
KICI.JK,2014-04-25,281,281,275,280,300
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
KICI.JK,2014-05-07,290,300,270,290,64300
KICI.JK,2014-05-08,280,280,268,280,1400
KICI.JK,2014-05-09,300,300,300,300,1
KICI.JK,2014-05-12,300,300,300,300,0
KICI.JK,2014-05-13,288,290,288,290,900
KICI.JK,2014-05-14,288,290,288,290,9
KICI.JK,2014-05-16,290,290,290,290,1
KIJA.JK,2014-04-15,269,273,262,264,52385200
KIJA.JK,2014-04-16,264,270,260,265,74986496
KIJA.JK,2014-04-17,268,270,264,268,40109600
KIJA.JK,2014-04-21,268,270,262,265,22814700
KIJA.JK,2014-04-22,267,267,254,257,51440300
KIJA.JK,2014-04-23,259,260,246,248,57062800
KIJA.JK,2014-04-24,240,254,237,252,53282200
KIJA.JK,2014-04-25,252,260,252,258,58514200
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
KIJA.JK,2014-05-07,261,267,261,263,61481300
KIJA.JK,2014-05-08,265,266,257,264,53764500
KIJA.JK,2014-05-09,264,266,253,255,1205510
KIJA.JK,2014-05-12,257,262,254,256,52690000
KIJA.JK,2014-05-13,258,261,256,260,46419000
KIJA.JK,2014-05-14,262,268,261,266,569650
KIJA.JK,2014-05-16,265,270,264,267,312760
KKGI.JK,2014-04-15,1710,1710,1695,1695,56200
KKGI.JK,2014-04-16,1695,1700,1680,1690,62100
KKGI.JK,2014-04-17,1700,1710,1675,1675,16800
KKGI.JK,2014-04-21,1675,1710,1675,1680,18800
KKGI.JK,2014-04-22,1680,1700,1650,1700,183200
KKGI.JK,2014-04-23,1700,1850,1690,1805,611700
KKGI.JK,2014-04-24,1800,1850,1780,1790,374800
KKGI.JK,2014-04-25,1790,1805,1755,1805,60400
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
KKGI.JK,2014-05-07,1735,1820,1735,1785,929900
KKGI.JK,2014-05-08,1785,1810,1745,1745,55200
KKGI.JK,2014-05-09,1745,1785,1705,1750,292
KKGI.JK,2014-05-12,1750,1840,1750,1800,352400
KKGI.JK,2014-05-13,1815,1875,1805,1825,545500
KKGI.JK,2014-05-14,1820,1830,1790,1790,798
KKGI.JK,2014-05-16,1760,1810,1760,1805,1046
KLBF.JK,2014-04-15,1520,1535,1515,1515,89254096
KLBF.JK,2014-04-16,1525,1540,1520,1535,62584500
KLBF.JK,2014-04-17,1550,1550,1530,1545,49387800
KLBF.JK,2014-04-21,1545,1545,1510,1515,25649000
KLBF.JK,2014-04-22,1525,1545,1520,1540,58260900
KLBF.JK,2014-04-23,1550,1550,1540,1550,34446100
KLBF.JK,2014-04-24,1540,1550,1520,1540,33723100
KLBF.JK,2014-04-25,1545,1550,1535,1545,33733000
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
KLBF.JK,2014-05-07,1550,1555,1535,1545,31613900
KLBF.JK,2014-05-08,1575,1580,1540,1550,27026800
KLBF.JK,2014-05-09,1565,1570,1550,1560,249447
KLBF.JK,2014-05-12,1580,1580,1560,1570,20623000
KLBF.JK,2014-05-13,1585,1585,1550,1555,13921300
KLBF.JK,2014-05-14,1575,1595,1565,1590,193876
KLBF.JK,2014-05-16,1590,1610,1550,1610,521038
KOBX.JK,2014-04-15,241,241,238,238,400
KOBX.JK,2014-04-16,241,241,238,238,400
KOBX.JK,2014-04-17,238,239,236,236,39500
KOBX.JK,2014-04-21,240,245,240,245,200
KOBX.JK,2014-04-22,240,245,240,245,200
KOBX.JK,2014-04-23,244,245,244,245,2100
KOBX.JK,2014-04-24,245,248,245,248,3200
KOBX.JK,2014-04-25,248,252,248,252,500
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
KOBX.JK,2014-05-07,236,240,234,234,13000
KOBX.JK,2014-05-08,234,234,232,232,10000
KOBX.JK,2014-05-09,232,232,232,232,25
KOBX.JK,2014-05-12,232,232,232,232,1600
KOBX.JK,2014-05-13,233,233,232,232,10000
KOBX.JK,2014-05-14,232,232,232,232,400
KOBX.JK,2014-05-16,231,232,230,231,256
KOIN.JK,2014-04-15,393,395,350,350,25100
KOIN.JK,2014-04-16,393,395,350,350,25100
KOIN.JK,2014-04-17,393,395,350,350,25100
KOIN.JK,2014-04-21,350,350,350,350,800
KOIN.JK,2014-04-22,350,350,350,350,500
KOIN.JK,2014-04-23,350,350,350,350,500
KOIN.JK,2014-04-24,350,350,350,350,6100
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
KOIN.JK,2014-05-07,380,405,380,400,210500
KOIN.JK,2014-05-08,395,400,385,385,81100
KOIN.JK,2014-05-09,390,405,390,400,1706
KOIN.JK,2014-05-12,390,395,390,395,27000
KOIN.JK,2014-05-13,395,405,390,395,27700
KOIN.JK,2014-05-14,390,390,390,390,100
KOIN.JK,2014-05-16,395,395,395,395,25
KONI.JK,2014-04-15,250,250,250,250,50000
KONI.JK,2014-04-16,250,250,250,250,50000
KONI.JK,2014-04-17,250,250,250,250,50000
KONI.JK,2014-04-21,250,250,250,250,50000
KONI.JK,2014-04-22,250,250,250,250,50000
KONI.JK,2014-04-23,250,250,250,250,50000
KONI.JK,2014-04-24,250,250,250,250,50000
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
KONI.JK,2014-05-07,250,250,250,250,600
KONI.JK,2014-05-09,275,300,275,300,40
KONI.JK,2014-05-12,260,281,260,281,2100
KONI.JK,2014-05-13,280,280,280,280,500
KONI.JK,2014-05-14,260,260,255,260,28
KONI.JK,2014-05-16,260,260,255,260,2800
KPIG.JK,2014-04-15,1320,1320,1275,1290,280700
KPIG.JK,2014-04-16,1290,1300,1275,1295,136000
KPIG.JK,2014-04-17,1295,1300,1275,1300,141000
KPIG.JK,2014-04-21,1300,1305,1295,1300,26600
KPIG.JK,2014-04-22,1300,1300,1275,1295,180500
KPIG.JK,2014-04-23,1295,1295,1240,1250,779800
KPIG.JK,2014-04-24,1250,1250,1215,1245,39500
KPIG.JK,2014-04-25,1240,1250,1235,1250,70100
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
KPIG.JK,2014-05-07,1200,1280,1200,1250,166500
KPIG.JK,2014-05-08,1275,1275,1225,1225,74500
KPIG.JK,2014-05-09,1260,1280,1240,1255,7480
KPIG.JK,2014-05-12,1260,1260,1250,1260,463600
KPIG.JK,2014-05-13,1280,1280,1235,1265,933000
KPIG.JK,2014-05-14,1270,1270,1260,1260,122
KPIG.JK,2014-05-16,1270,1270,1255,1265,268
KRAS.JK,2014-04-15,494,498,494,494,1244600
KRAS.JK,2014-04-16,494,496,491,491,4832500
KRAS.JK,2014-04-17,492,497,492,496,969700
KRAS.JK,2014-04-21,496,510,496,505,3318300
KRAS.JK,2014-04-22,510,510,500,505,2128200
KRAS.JK,2014-04-23,505,510,500,505,3064400
KRAS.JK,2014-04-24,505,505,500,500,3052800
KRAS.JK,2014-04-25,500,500,499,500,1166200
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
KRAS.JK,2014-05-07,485,490,485,489,1616600
KRAS.JK,2014-05-08,489,492,488,488,779100
KRAS.JK,2014-05-09,489,490,488,489,980
KRAS.JK,2014-05-12,490,492,487,487,1318000
KRAS.JK,2014-05-13,489,490,487,488,1404200
KRAS.JK,2014-05-14,489,490,487,487,5928
KRAS.JK,2014-05-16,489,489,484,487,16636
KREN-W.JK,2014-04-15,190,190,190,190,10000
KREN-W.JK,2014-04-16,190,190,190,190,10000
KREN-W.JK,2014-04-17,190,190,190,190,10000
KREN-W.JK,2014-04-21,190,190,190,190,10000
KREN-W.JK,2014-04-22,190,190,190,190,10000
KREN-W.JK,2014-04-23,190,190,190,190,10000
KREN-W.JK,2014-04-24,190,190,190,190,10000
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-W.JK,2014-05-07,205,205,205,205,2
KREN-W.JK,2014-05-09,205,205,205,205,200
KREN-W.JK,2014-05-13,205,205,205,205,200
KREN-W.JK,2014-05-14,205,205,205,205,2
KREN-W.JK,2014-05-16,205,205,205,205,200
LAMI.JK,2014-04-15,237,237,233,233,13100
LAMI.JK,2014-04-16,233,237,233,237,132800
LAMI.JK,2014-04-17,250,260,237,255,199000
LAMI.JK,2014-04-21,256,273,255,266,1615300
LAMI.JK,2014-04-22,270,280,267,274,159100
LAMI.JK,2014-04-23,290,290,240,243,2689100
LAMI.JK,2014-04-24,243,250,237,249,700700
LAMI.JK,2014-04-25,252,270,250,262,770600
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
LAMI.JK,2014-05-07,258,258,250,250,5200
LAMI.JK,2014-05-08,257,258,234,248,50500
LAMI.JK,2014-05-09,240,246,236,245,264
LAMI.JK,2014-05-12,241,258,241,258,3100
LAMI.JK,2014-05-13,235,253,235,252,18000
LAMI.JK,2014-05-14,255,255,231,232,213
LAMI.JK,2014-05-16,240,240,235,236,95
KREN.JK,2014-04-15,399,399,399,399,2650900
KREN.JK,2014-04-16,400,400,400,400,2193900
KREN.JK,2014-04-17,401,401,401,401,2344200
KREN.JK,2014-04-21,402,402,402,402,2660300
KREN.JK,2014-04-22,403,404,402,402,2489500
KREN.JK,2014-04-23,402,402,401,402,3341800
KREN.JK,2014-04-24,403,403,402,403,2173800
KREN.JK,2014-04-25,403,403,403,403,2484700
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
KREN.JK,2014-05-07,405,406,404,405,2713700
KREN.JK,2014-05-08,405,405,402,405,1819000
KREN.JK,2014-05-09,405,405,404,404,23781
KREN.JK,2014-05-12,404,405,403,404,999400
KREN.JK,2014-05-13,404,405,403,403,1446200
KREN.JK,2014-05-14,404,404,404,404,4722
KREN.JK,2014-05-16,402,403,399,399,15788
LAPD.JK,2014-04-15,74,76,55,55,7063400
LAPD.JK,2014-04-16,55,67,55,67,2939400
LAPD.JK,2014-04-17,66,70,62,70,3346400
LAPD.JK,2014-04-21,70,70,65,70,532500
LAPD.JK,2014-04-22,67,69,65,69,921700
LAPD.JK,2014-04-23,67,69,65,69,807300
LAPD.JK,2014-04-24,67,69,66,68,810800
LAPD.JK,2014-04-25,67,70,67,68,749100
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
LAPD.JK,2014-05-07,94,108,89,100,1205100
LAPD.JK,2014-05-08,103,105,99,101,585300
LAPD.JK,2014-05-09,100,102,98,100,1755
LAPD.JK,2014-05-12,98,126,98,113,2633500
LAPD.JK,2014-05-13,98,126,98,113,2633500
LAPD.JK,2014-05-14,108,118,108,118,17362
LAPD.JK,2014-05-16,120,120,114,116,12341
LCGP.JK,2014-04-15,427,442,427,437,52532600
LCGP.JK,2014-04-16,437,446,436,439,55528100
LCGP.JK,2014-04-17,439,440,434,440,54726300
LCGP.JK,2014-04-21,440,444,438,440,53296800
LCGP.JK,2014-04-22,440,448,439,448,67644800
LCGP.JK,2014-04-23,448,451,431,431,46450300
LCGP.JK,2014-04-24,431,431,423,423,41439800
LCGP.JK,2014-04-25,423,432,420,425,54878900
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
LCGP.JK,2014-05-07,427,429,425,425,52639100
LCGP.JK,2014-05-08,425,427,423,424,50833900
LCGP.JK,2014-05-09,425,429,425,429,518437
LCGP.JK,2014-05-12,429,434,429,432,52745800
LCGP.JK,2014-05-13,432,439,432,435,52823800
LCGP.JK,2014-05-14,435,438,435,438,235970
LCGP.JK,2014-05-16,437,440,435,437,427763
LEAD.JK,2014-04-15,3600,3700,3600,3620,57100
LEAD.JK,2014-04-16,3610,3610,3550,3550,8100
LEAD.JK,2014-04-17,3600,3600,3600,3600,2900
LEAD.JK,2014-04-21,3600,3600,3525,3550,55900
LEAD.JK,2014-04-22,3625,3700,3600,3700,79400
LEAD.JK,2014-04-23,3700,3750,3650,3670,247400
LEAD.JK,2014-04-24,3650,4000,3650,3900,267000
LEAD.JK,2014-04-25,3900,4100,3900,3905,10000
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
LEAD.JK,2014-05-07,4300,4300,4295,4295,11800
LEAD.JK,2014-05-08,4200,4200,4000,4055,943300
LEAD.JK,2014-05-09,4100,4100,4090,4100,1324
LEAD.JK,2014-05-12,4100,4100,4100,4100,165000
LEAD.JK,2014-05-13,4100,4185,4100,4185,5000
LEAD.JK,2014-05-14,4100,4185,4100,4185,50
LEAD.JK,2014-05-16,4170,4170,4170,4170,58
LION.JK,2014-04-15,12000,12000,12000,12000,1000
LION.JK,2014-04-16,12000,12500,12000,12000,2100
LION.JK,2014-04-17,12000,12000,12000,12000,400
LION.JK,2014-04-21,12500,12500,12500,12500,100
LION.JK,2014-04-22,12500,12500,12500,12500,100
LION.JK,2014-04-23,12000,12500,12000,12500,15
LION.JK,2014-04-24,12000,12500,12000,12500,1500
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
LION.JK,2014-05-07,12000,12500,12000,12500,1500
LION.JK,2014-05-09,12000,12500,12000,12500,1500
LION.JK,2014-05-12,12500,12500,12500,12500,0
LION.JK,2014-05-13,12000,12500,12000,12500,1500
LION.JK,2014-05-14,12750,12750,12750,12750,1
LION.JK,2014-05-16,12750,12750,12750,12750,100
LMAS.JK,2014-04-15,50,50,50,50,2500
LMAS.JK,2014-04-16,50,50,50,50,2500
LMAS.JK,2014-04-17,50,50,50,50,2500
LMAS.JK,2014-04-21,50,50,50,50,100
LMAS.JK,2014-04-22,50,50,50,50,100
LMAS.JK,2014-04-23,50,50,50,50,100
LMAS.JK,2014-04-24,50,50,50,50,100
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
LMAS.JK,2014-05-07,50,50,50,50,3600
LMAS.JK,2014-05-08,50,50,50,50,100
LMAS.JK,2014-05-09,50,50,50,50,1
LMAS.JK,2014-05-12,50,50,50,50,100
LMAS.JK,2014-05-13,50,50,50,50,100
LMAS.JK,2014-05-14,50,50,50,50,1
LMAS.JK,2014-05-16,50,50,50,50,1
LMPI.JK,2014-04-15,195,199,194,197,101400
LMPI.JK,2014-04-16,199,199,195,195,31400
LMPI.JK,2014-04-17,195,197,195,195,40500
LMPI.JK,2014-04-21,196,196,196,196,63900
LMPI.JK,2014-04-22,196,200,196,198,77000
LMPI.JK,2014-04-23,198,211,198,210,866200
LMPI.JK,2014-04-24,210,220,208,208,3593300
LMPI.JK,2014-04-25,212,215,206,209,188100
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
LMPI.JK,2014-05-07,203,203,197,200,291700
LMPI.JK,2014-05-08,205,205,198,201,112700
LMPI.JK,2014-05-09,204,204,197,200,857
LMPI.JK,2014-05-12,198,216,196,211,1085100
LMPI.JK,2014-05-13,215,227,209,226,2978200
LMPI.JK,2014-05-14,227,232,227,232,16279
LMPI.JK,2014-05-16,232,235,226,231,5906
LMSH.JK,2014-04-15,7500,7500,7500,7500,2100
LMSH.JK,2014-04-16,7500,7500,7500,7500,3000
LMSH.JK,2014-04-17,7500,7500,7500,7500,3000
LMSH.JK,2014-04-21,7500,7500,7500,7500,3000
LMSH.JK,2014-04-22,7500,7500,7500,7500,3000
LMSH.JK,2014-04-23,7500,7500,7500,7500,3000
LMSH.JK,2014-04-24,7500,7500,7500,7500,3000
LMSH.JK,2014-04-28,7500,7500,7500,7500,3000
LMSH.JK,2014-04-29,7500,7500,7500,7500,3000
LMSH.JK,2014-04-30,8000,8000,8000,8000,15
LMSH.JK,2014-05-02,8000,8000,8000,8000,1500
LMSH.JK,2014-05-05,8000,8000,8000,8000,1500
LMSH.JK,2014-05-07,8000,8000,8000,8000,1500
LMSH.JK,2014-05-09,8000,8000,8000,8000,1500
LMSH.JK,2014-05-12,8000,8000,8000,8000,0
LMSH.JK,2014-05-13,8000,8000,8000,8000,1
LMSH.JK,2014-05-14,8000,8000,8000,8000,1
LMSH.JK,2014-05-16,8000,8000,8000,8000,100
LPCK.JK,2014-04-15,7650,7850,7650,7825,1948500
LPCK.JK,2014-04-16,7875,8000,7725,8000,2658400
LPCK.JK,2014-04-17,8050,8200,7925,7950,2639700
LPCK.JK,2014-04-21,7950,8000,7725,7725,581800
LPCK.JK,2014-04-22,7725,7800,7525,7650,941600
LPCK.JK,2014-04-23,7650,7700,7400,7475,1291400
LPCK.JK,2014-04-24,7600,7675,7475,7550,1170600
LPCK.JK,2014-04-25,7550,7850,7550,7775,1670000
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
LPCK.JK,2014-05-07,7700,8125,7675,8000,1816300
LPCK.JK,2014-05-08,8050,8125,7950,8075,1471000
LPCK.JK,2014-05-09,8100,8250,8050,8200,12143
LPCK.JK,2014-05-12,8225,8550,8225,8425,3748300
LPCK.JK,2014-05-13,8425,8550,8200,8350,906400
LPCK.JK,2014-05-14,8350,8500,8350,8475,3234
LPCK.JK,2014-05-16,8550,8600,8525,8575,12568
LPGI.JK,2014-04-15,3400,3400,3400,3400,600
LPGI.JK,2014-04-16,3400,3400,3400,3400,600
LPGI.JK,2014-04-17,3400,3400,3400,3400,1000
LPGI.JK,2014-04-21,3400,3400,3400,3400,1000
LPGI.JK,2014-04-22,3400,3400,3400,3400,14500
LPGI.JK,2014-04-23,3400,3400,3400,3400,14800
LPGI.JK,2014-04-24,3410,3500,3400,3500,15500
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
LPGI.JK,2014-05-07,5050,5100,5050,5100,700
LPGI.JK,2014-05-09,5050,5050,5050,5050,5
LPGI.JK,2014-05-12,4800,4950,4800,4950,900
LPGI.JK,2014-05-13,4950,4950,4950,4950,1000
LPGI.JK,2014-05-14,4950,4950,4950,4950,10
LPGI.JK,2014-05-16,4500,4500,4500,4500,1
LPKR.JK,2014-04-15,1130,1145,1115,1125,73181104
LPKR.JK,2014-04-16,1125,1140,1105,1115,38730000
LPKR.JK,2014-04-17,1115,1140,1100,1115,53344400
LPKR.JK,2014-04-21,1115,1130,1100,1100,37282700
LPKR.JK,2014-04-22,1100,1110,1045,1065,77721000
LPKR.JK,2014-04-23,1065,1080,1040,1055,54860400
LPKR.JK,2014-04-24,1055,1085,1050,1075,84942000
LPKR.JK,2014-04-25,1075,1100,1070,1085,81013600
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
LPKR.JK,2014-05-07,1050,1065,1045,1060,67688896
LPKR.JK,2014-05-08,1060,1070,1045,1055,58563900
LPKR.JK,2014-05-09,1055,1075,1050,1060,713174
LPKR.JK,2014-05-12,1065,1100,1060,1090,128430200
LPKR.JK,2014-05-13,1095,1110,1095,1105,85283504
LPKR.JK,2014-05-14,1110,1130,1110,1125,654590
LPKR.JK,2014-05-16,1125,1140,1115,1140,560420
LPIN.JK,2014-04-15,5100,5250,4800,5000,1600
LPIN.JK,2014-04-16,5250,5250,5250,5250,100
LPIN.JK,2014-04-17,5000,5225,5000,5225,500
LPIN.JK,2014-04-21,5200,5200,5200,5200,100
LPIN.JK,2014-04-22,5250,5250,5050,5050,800
LPIN.JK,2014-04-23,5300,5300,5300,5300,200
LPIN.JK,2014-04-24,5300,5300,5300,5300,200
LPIN.JK,2014-04-25,4900,5000,4900,5000,2300
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
LPIN.JK,2014-05-07,5100,5250,5100,5175,4700
LPIN.JK,2014-05-08,5175,5250,4870,5175,600
LPIN.JK,2014-05-09,5250,5250,4930,5025,44
LPIN.JK,2014-05-12,5175,5200,5000,5050,3900
LPIN.JK,2014-05-13,5150,5200,5000,5000,2300
LPIN.JK,2014-05-14,5150,5150,4930,5075,8
LPIN.JK,2014-05-16,5175,5175,5000,5050,20
LPLI.JK,2014-04-15,550,570,535,560,2370000
LPLI.JK,2014-04-16,560,565,525,540,1048900
LPLI.JK,2014-04-17,535,580,535,570,3639900
LPLI.JK,2014-04-21,580,580,560,560,1743200
LPLI.JK,2014-04-22,555,560,530,545,2345100
LPLI.JK,2014-04-23,550,550,535,535,2053900
LPLI.JK,2014-04-24,535,545,530,540,961500
LPLI.JK,2014-04-25,570,570,520,540,934700
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
LPLI.JK,2014-05-07,515,545,510,530,738300
LPLI.JK,2014-05-08,530,545,530,535,312500
LPLI.JK,2014-05-09,550,560,535,540,10352
LPLI.JK,2014-05-12,545,560,540,555,940400
LPLI.JK,2014-05-13,590,595,565,585,2451900
LPLI.JK,2014-05-14,585,590,580,580,1409
LPLI.JK,2014-05-16,560,620,560,595,32294
LPPF.JK,2014-04-15,14925,14950,14775,14900,1713100
LPPF.JK,2014-04-16,14900,14950,14575,14700,1945100
LPPF.JK,2014-04-17,14825,15225,14825,15000,1694600
LPPF.JK,2014-04-21,15000,15425,15000,15300,3987500
LPPF.JK,2014-04-22,15000,15500,14825,15000,2363100
LPPF.JK,2014-04-23,15025,15250,14700,14900,1394200
LPPF.JK,2014-04-24,15000,15100,14725,14975,1131900
LPPF.JK,2014-04-25,14775,14900,14775,14850,3160400
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
LPPF.JK,2014-05-07,14900,15000,14750,14950,662500
LPPF.JK,2014-05-08,14950,14950,14525,14650,701800
LPPF.JK,2014-05-09,14650,14825,14575,14800,14463
LPPF.JK,2014-05-12,14800,14800,14650,14650,883700
LPPF.JK,2014-05-13,14675,14950,14675,14750,1131700
LPPF.JK,2014-05-14,15100,15150,14950,14950,16230
LPPF.JK,2014-05-16,15000,15000,14575,14700,56659
LPPS.JK,2014-04-15,220,239,210,215,388400
LPPS.JK,2014-04-16,225,225,215,215,166900
LPPS.JK,2014-04-17,215,227,211,213,1790200
LPPS.JK,2014-04-21,219,219,214,216,151600
LPPS.JK,2014-04-22,211,214,202,212,396900
LPPS.JK,2014-04-23,213,214,209,210,328200
LPPS.JK,2014-04-24,210,214,210,214,37400
LPPS.JK,2014-04-25,214,217,210,214,93300
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
LPPS.JK,2014-05-07,207,228,207,222,4933700
LPPS.JK,2014-05-08,225,225,210,210,317600
LPPS.JK,2014-05-09,214,214,209,209,1793
LPPS.JK,2014-05-12,208,215,207,212,196300
LPPS.JK,2014-05-13,216,228,215,216,853400
LPPS.JK,2014-05-14,226,226,220,220,181
LPPS.JK,2014-05-16,220,228,211,220,13359
LSIP.JK,2014-04-15,2270,2335,2225,2310,66722200
LSIP.JK,2014-04-16,2325,2400,2325,2385,55868600
LSIP.JK,2014-04-17,2400,2420,2365,2380,41709200
LSIP.JK,2014-04-21,2380,2390,2335,2345,13898500
LSIP.JK,2014-04-22,2355,2380,2310,2360,26430700
LSIP.JK,2014-04-23,2370,2450,2370,2420,84243696
LSIP.JK,2014-04-24,2420,2450,2385,2395,28656900
LSIP.JK,2014-04-25,2410,2465,2395,2410,48127500
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
LSIP.JK,2014-05-07,2375,2415,2360,2415,16602600
LSIP.JK,2014-05-08,2420,2445,2410,2420,15837600
LSIP.JK,2014-05-09,2430,2450,2385,2425,156464
LSIP.JK,2014-05-12,2425,2445,2400,2430,15074100
LSIP.JK,2014-05-13,2445,2465,2345,2365,52370100
LSIP.JK,2014-05-14,2360,2395,2360,2375,159193
LSIP.JK,2014-05-16,2330,2395,2325,2360,185685
LTLS.JK,2014-04-15,740,745,735,735,632800
LTLS.JK,2014-04-16,740,745,740,745,602000
LTLS.JK,2014-04-17,745,760,740,760,941200
LTLS.JK,2014-04-21,755,765,755,765,514700
LTLS.JK,2014-04-22,765,765,755,755,865100
LTLS.JK,2014-04-23,760,770,760,765,457300
LTLS.JK,2014-04-24,765,765,755,755,540800
LTLS.JK,2014-04-25,760,765,755,760,798600
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
LTLS.JK,2014-05-07,815,905,805,885,2096400
LTLS.JK,2014-05-08,895,900,870,870,619300
LTLS.JK,2014-05-09,865,895,850,865,8460
LTLS.JK,2014-05-12,895,900,850,875,1407200
LTLS.JK,2014-05-13,860,875,855,865,471400
LTLS.JK,2014-05-14,865,880,860,880,6115
LTLS.JK,2014-05-16,890,900,880,890,4844
MAGP-W.JK,2014-04-15,14,16,14,16,23800
MAGP-W.JK,2014-04-16,15,16,14,16,156000
MAGP-W.JK,2014-04-17,14,15,14,15,141900
MAGP-W.JK,2014-04-21,16,16,14,15,2100
MAGP-W.JK,2014-04-22,16,16,14,15,4600
MAGP-W.JK,2014-04-23,16,16,15,16,23000
MAGP-W.JK,2014-04-24,14,16,14,14,1900200
MAGP-W.JK,2014-04-25,15,15,14,15,1006000
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-W.JK,2014-05-07,16,16,14,14,612800
MAGP-W.JK,2014-05-08,15,15,13,14,3696900
MAGP-W.JK,2014-05-09,14,14,13,14,15087
MAGP-W.JK,2014-05-13,14,14,12,14,52800
MAGP-W.JK,2014-05-14,14,14,12,14,528
MAGP-W.JK,2014-05-16,13,14,12,14,13096
MAGP.JK,2014-04-15,75,76,73,75,108700
MAGP.JK,2014-04-16,74,75,73,75,71600
MAGP.JK,2014-04-17,73,75,73,75,162300
MAGP.JK,2014-04-21,75,75,73,74,292900
MAGP.JK,2014-04-22,75,75,72,74,144000
MAGP.JK,2014-04-23,74,76,72,76,176200
MAGP.JK,2014-04-24,75,76,72,72,166800
MAGP.JK,2014-04-25,76,76,73,76,147200
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
MAGP.JK,2014-05-07,78,79,73,76,1597400
MAGP.JK,2014-05-08,76,76,74,75,1018000
MAGP.JK,2014-05-09,74,75,73,74,2811
MAGP.JK,2014-05-12,73,74,72,72,443000
MAGP.JK,2014-05-13,74,74,72,74,145900
MAGP.JK,2014-05-14,75,75,72,74,549
MAGP.JK,2014-05-16,73,74,72,73,1180
MAIN.JK,2014-04-15,3375,3435,3375,3400,1393100
MAIN.JK,2014-04-16,3400,3420,3315,3370,459100
MAIN.JK,2014-04-17,3390,3405,3330,3400,2151500
MAIN.JK,2014-04-21,3400,3420,3395,3410,1274700
MAIN.JK,2014-04-22,3400,3405,3105,3170,20037300
MAIN.JK,2014-04-23,3170,3185,2960,3025,26043900
MAIN.JK,2014-04-24,3025,3115,3015,3085,15375800
MAIN.JK,2014-04-25,3100,3130,3065,3085,6654400
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
MAIN.JK,2014-05-07,3085,3100,3025,3025,8007900
MAIN.JK,2014-05-08,3025,3075,3010,3055,5821800
MAIN.JK,2014-05-09,3070,3085,3060,3080,55143
MAIN.JK,2014-05-12,3090,3100,2990,3015,5704900
MAIN.JK,2014-05-13,3030,3060,3025,3025,2485300
MAIN.JK,2014-05-14,3050,3050,3035,3040,5550
MAIN.JK,2014-05-16,3030,3030,2940,2955,60482
MAMI.JK,2014-04-15,50,50,50,50,60800
MAMI.JK,2014-04-16,50,50,50,50,60800
MAMI.JK,2014-04-17,50,50,50,50,60800
MAMI.JK,2014-04-21,50,50,50,50,100
MAMI.JK,2014-04-22,50,50,50,50,100
MAMI.JK,2014-04-23,50,50,50,50,100
MAMI.JK,2014-04-24,50,50,50,50,100
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
MAMI.JK,2014-05-07,50,50,50,50,100
MAMI.JK,2014-05-09,50,50,50,50,1
MAMI.JK,2014-05-12,50,50,50,50,0
MAMI.JK,2014-05-13,50,50,50,50,100
MAMI.JK,2014-05-14,50,50,50,50,1
MAMI.JK,2014-05-16,50,50,50,50,100
MAPI.JK,2014-04-15,6000,6350,5950,6325,4317000
MAPI.JK,2014-04-16,6400,6500,6275,6350,1325100
MAPI.JK,2014-04-17,6350,6350,6150,6200,1265400
MAPI.JK,2014-04-21,6250,6300,6225,6250,612200
MAPI.JK,2014-04-22,6250,6500,6250,6425,3947100
MAPI.JK,2014-04-23,6500,6575,6450,6500,2357800
MAPI.JK,2014-04-24,6475,6525,6300,6300,1212000
MAPI.JK,2014-04-25,6425,6500,6325,6375,526300
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
MAPI.JK,2014-05-07,5900,5925,5700,5700,4304700
MAPI.JK,2014-05-08,5750,5850,5700,5750,1997500
MAPI.JK,2014-05-09,5775,5900,5775,5800,18898
MAPI.JK,2014-05-12,5850,5900,5775,5875,1247200
MAPI.JK,2014-05-13,5900,5950,5725,5750,1405000
MAPI.JK,2014-05-14,5750,5750,5425,5425,61352
MAPI.JK,2014-05-16,5425,5550,5400,5475,55299
MASA.JK,2014-04-15,315,315,313,314,968500
MASA.JK,2014-04-16,316,317,314,314,671000
MASA.JK,2014-04-17,314,314,310,314,530000
MASA.JK,2014-04-21,314,314,313,313,540100
MASA.JK,2014-04-22,313,313,311,312,524200
MASA.JK,2014-04-23,312,313,311,313,328800
MASA.JK,2014-04-24,313,313,309,311,594000
MASA.JK,2014-04-25,311,311,311,311,600000
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
MASA.JK,2014-05-07,314,315,314,315,40400
MASA.JK,2014-05-08,312,312,310,310,17800
MASA.JK,2014-05-09,309,309,307,309,218
MASA.JK,2014-05-12,310,310,306,306,14100
MASA.JK,2014-05-13,307,315,307,314,63800
MASA.JK,2014-05-14,315,316,308,308,2502
MASA.JK,2014-05-16,315,315,315,315,761
MAYA.JK,2014-04-15,1600,1600,1535,1545,30100
MAYA.JK,2014-04-16,1600,1600,1570,1590,18600
MAYA.JK,2014-04-17,1585,1585,1585,1585,100
MAYA.JK,2014-04-21,1585,1620,1575,1575,97900
MAYA.JK,2014-04-22,1545,1545,1545,1545,1100
MAYA.JK,2014-04-23,1605,1610,1590,1610,16000
MAYA.JK,2014-04-24,1510,1525,1510,1525,3100
MAYA.JK,2014-04-25,1590,1590,1590,1590,500
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
MAYA.JK,2014-05-07,1500,1560,1500,1560,6400
MAYA.JK,2014-05-08,1515,1515,1515,1515,1800
MAYA.JK,2014-05-09,1505,1595,1505,1595,12
MAYA.JK,2014-05-12,1505,1515,1500,1515,1800
MAYA.JK,2014-05-13,1515,1515,1500,1500,200
MAYA.JK,2014-05-14,1505,1505,1500,1500,88
MAYA.JK,2014-05-16,1505,1505,1500,1500,8800
MBSS.JK,2014-04-15,1000,1005,985,990,1207100
MBSS.JK,2014-04-16,990,1005,980,985,896400
MBSS.JK,2014-04-17,985,995,980,980,636500
MBSS.JK,2014-04-21,995,995,985,985,557700
MBSS.JK,2014-04-22,1005,1005,985,990,644800
MBSS.JK,2014-04-23,990,1020,980,1015,3325800
MBSS.JK,2014-04-24,1020,1020,1005,1010,455900
MBSS.JK,2014-04-25,1040,1040,1010,1015,533000
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
MBSS.JK,2014-05-07,1050,1065,1035,1035,880200
MBSS.JK,2014-05-08,1035,1045,1020,1020,816600
MBSS.JK,2014-05-09,1025,1055,1020,1045,7948
MBSS.JK,2014-05-12,1045,1055,1035,1045,552500
MBSS.JK,2014-05-13,1095,1095,1040,1045,814000
MBSS.JK,2014-05-14,1040,1045,1040,1045,1985
MBSS.JK,2014-05-16,1050,1050,1030,1040,8460
MBTO.JK,2014-04-15,306,306,283,299,44800
MBTO.JK,2014-04-16,289,289,285,286,55700
MBTO.JK,2014-04-17,289,289,284,284,22100
MBTO.JK,2014-04-21,282,282,280,280,382100
MBTO.JK,2014-04-22,280,296,280,280,21400
MBTO.JK,2014-04-23,290,290,279,280,283600
MBTO.JK,2014-04-24,300,300,291,292,4000
MBTO.JK,2014-04-25,287,289,283,287,2900
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
MBTO.JK,2014-05-07,280,280,280,280,4700
MBTO.JK,2014-05-08,273,273,271,271,202400
MBTO.JK,2014-05-09,274,274,274,274,81
MBTO.JK,2014-05-12,272,272,260,264,4348600
MBTO.JK,2014-05-13,264,264,260,261,354100
MBTO.JK,2014-05-14,261,261,259,261,121
MBTO.JK,2014-05-16,265,265,261,261,202
MCOR-W.JK,2014-04-15,18,19,17,18,62700
MCOR-W.JK,2014-04-16,17,18,17,18,189000
MCOR-W.JK,2014-04-17,17,18,16,17,269200
MCOR-W.JK,2014-04-21,18,18,16,17,80500
MCOR-W.JK,2014-04-22,17,17,16,16,364700
MCOR-W.JK,2014-04-23,17,17,16,17,800
MCOR-W.JK,2014-04-24,16,17,16,17,503300
MCOR-W.JK,2014-04-25,15,16,15,16,213600
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
MCOR-W.JK,2014-05-07,14,15,13,14,762300
MCOR-W.JK,2014-05-08,13,14,13,14,200
MCOR-W.JK,2014-05-09,14,14,13,14,107
MCOR-W.JK,2014-05-13,14,15,14,14,90500
MCOR-W.JK,2014-05-14,14,15,14,14,510
MCOR-W.JK,2014-05-16,15,25,14,22,51763
MCOR.JK,2014-04-15,155,155,141,152,993400
MCOR.JK,2014-04-16,150,154,146,150,580600
MCOR.JK,2014-04-17,147,154,145,150,207900
MCOR.JK,2014-04-21,147,154,147,153,10300
MCOR.JK,2014-04-22,149,154,149,151,12500
MCOR.JK,2014-04-23,148,154,148,153,7400
MCOR.JK,2014-04-24,155,155,148,153,376100
MCOR.JK,2014-04-25,150,155,150,154,183200
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
MCOR.JK,2014-05-07,150,164,150,163,26000
MCOR.JK,2014-05-08,161,162,152,160,152000
MCOR.JK,2014-05-09,163,163,151,162,6
MCOR.JK,2014-05-12,162,162,162,162,0
MCOR.JK,2014-05-13,161,170,161,170,258600
MCOR.JK,2014-05-14,170,175,165,175,1083
MCOR.JK,2014-05-16,165,232,165,230,35867
MDLN.JK,2014-04-15,453,455,445,447,21059400
MDLN.JK,2014-04-16,450,453,447,452,17784400
MDLN.JK,2014-04-17,452,455,446,451,48357400
MDLN.JK,2014-04-21,451,451,443,444,17428000
MDLN.JK,2014-04-22,446,446,438,441,16674000
MDLN.JK,2014-04-23,440,442,437,441,14500200
MDLN.JK,2014-04-24,441,446,439,444,13273800
MDLN.JK,2014-04-25,445,448,443,445,32150200
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
MDLN.JK,2014-05-07,438,443,438,440,24235500
MDLN.JK,2014-05-08,440,444,440,441,14957700
MDLN.JK,2014-05-09,441,445,441,442,161537
MDLN.JK,2014-05-12,442,445,440,442,36852000
MDLN.JK,2014-05-13,447,447,440,442,18249200
MDLN.JK,2014-05-14,441,445,440,443,86989
MDLN.JK,2014-05-16,443,446,442,443,198331
MDRN.JK,2014-04-15,635,635,630,635,58900
MDRN.JK,2014-04-16,635,635,600,605,10127200
MDRN.JK,2014-04-17,610,620,610,615,753700
MDRN.JK,2014-04-21,615,630,615,625,791400
MDRN.JK,2014-04-22,625,630,625,630,2523100
MDRN.JK,2014-04-23,630,640,630,635,237200
MDRN.JK,2014-04-24,630,635,630,635,326600
MDRN.JK,2014-04-25,640,640,635,640,1031200
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
MDRN.JK,2014-05-07,620,635,620,630,1901400
MDRN.JK,2014-05-08,620,640,620,640,312700
MDRN.JK,2014-05-09,645,645,640,640,570
MDRN.JK,2014-05-12,645,665,645,660,645700
MDRN.JK,2014-05-13,660,665,650,665,39800
MDRN.JK,2014-05-14,655,665,650,660,1149
MDRN.JK,2014-05-16,660,660,650,650,3897
MEGA.JK,2014-04-15,1920,1920,1920,1920,600
MEGA.JK,2014-04-16,1910,1910,1910,1910,200
MEGA.JK,2014-04-17,1905,1950,1900,1950,1200
MEGA.JK,2014-04-21,1905,1950,1900,1950,1200
MEGA.JK,2014-04-22,1915,1915,1915,1915,100
MEGA.JK,2014-04-23,1900,1905,1900,1905,1300
MEGA.JK,2014-04-24,1905,1905,1905,1905,100
MEGA.JK,2014-04-25,1935,1950,1935,1950,500
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
MEGA.JK,2014-05-07,1965,1965,1900,1965,22800
MEGA.JK,2014-05-08,1960,1960,1945,1950,104
MEGA.JK,2014-05-09,1960,1960,1945,1950,10400
MEGA.JK,2014-05-12,1960,2000,1960,2000,5200
MEGA.JK,2014-05-13,1960,2000,1960,2000,5200
MEGA.JK,2014-05-14,1940,1940,1940,1940,1
MEGA.JK,2014-05-16,1940,1940,1940,1940,100
MEDC.JK,2014-04-15,2555,2570,2545,2565,871600
MEDC.JK,2014-04-16,2555,2565,2500,2565,325100
MEDC.JK,2014-04-17,2535,2650,2535,2640,333200
MEDC.JK,2014-04-21,2640,2700,2635,2645,780400
MEDC.JK,2014-04-22,2670,2670,2600,2645,1376000
MEDC.JK,2014-04-23,2660,2660,2575,2600,2409100
MEDC.JK,2014-04-24,2600,2600,2525,2540,1066200
MEDC.JK,2014-04-25,2545,2600,2540,2600,242400
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
MEDC.JK,2014-05-07,2850,2910,2850,2900,5252600
MEDC.JK,2014-05-08,2910,2925,2900,2925,2846100
MEDC.JK,2014-05-09,2925,2950,2890,2935,20280
MEDC.JK,2014-05-12,2935,2950,2910,2950,2573800
MEDC.JK,2014-05-13,2950,2975,2945,2945,1101300
MEDC.JK,2014-05-14,2970,2970,2960,2970,3364
MEDC.JK,2014-05-16,2990,3000,2925,2995,17163
MERK.JK,2014-04-15,200000,200000,200000,200000,500
MERK.JK,2014-04-16,200000,200000,200000,200000,500
MERK.JK,2014-04-17,200000,200000,200000,200000,500
MERK.JK,2014-04-21,200000,200000,200000,200000,500
MERK.JK,2014-04-22,200000,200000,200000,200000,1000
MERK.JK,2014-04-23,200000,200000,200000,200000,1000
MERK.JK,2014-04-24,200000,200000,200000,200000,1000
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,2014-05-06,181000,181000,181000,181000,1
MERK.JK,2014-05-07,181000,181000,181000,181000,100
MERK.JK,2014-05-09,181000,181000,181000,181000,100
MERK.JK,2014-05-12,181000,181000,181000,181000,0
MERK.JK,2014-05-13,180000,183500,180000,183500,3
MERK.JK,2014-05-14,180000,183500,180000,183500,3
MERK.JK,2014-05-16,180000,183500,180000,183500,300
META.JK,2014-04-15,230,238,230,238,80134896
META.JK,2014-04-16,238,240,232,237,80289600
META.JK,2014-04-17,238,239,232,239,76805400
META.JK,2014-04-21,236,240,233,239,72699000
META.JK,2014-04-22,238,241,234,240,73096400
META.JK,2014-04-23,240,240,236,240,98235600
META.JK,2014-04-24,239,240,236,238,88121600
META.JK,2014-04-25,239,241,237,239,102902200
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
META.JK,2014-05-07,232,232,230,231,75459000
META.JK,2014-05-08,233,238,231,235,99737800
META.JK,2014-05-09,232,237,224,234,835865
META.JK,2014-05-12,234,237,230,233,95121600
META.JK,2014-05-13,234,237,233,234,71977000
META.JK,2014-05-14,235,237,234,234,535656
META.JK,2014-05-16,235,235,232,232,849039
MFIN.JK,2014-04-15,710,740,710,740,16900
MFIN.JK,2014-04-16,740,740,740,740,500
MFIN.JK,2014-04-17,740,740,735,740,61100
MFIN.JK,2014-04-21,735,740,735,740,37000
MFIN.JK,2014-04-22,735,750,735,750,45600
MFIN.JK,2014-04-23,750,750,745,745,16500
MFIN.JK,2014-04-24,745,750,740,745,618900
MFIN.JK,2014-04-25,745,750,745,745,172900
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
MFIN.JK,2014-05-07,770,810,770,800,134100
MFIN.JK,2014-05-08,790,800,770,790,306200
MFIN.JK,2014-05-09,790,800,790,800,7193
MFIN.JK,2014-05-12,800,800,800,800,5000
MFIN.JK,2014-05-13,800,800,795,800,27400
MFIN.JK,2014-05-14,800,800,795,800,274
MFIN.JK,2014-05-16,800,825,800,825,1677
MFMI.JK,2014-04-15,179,179,179,179,200
MFMI.JK,2014-04-16,179,179,179,179,200
MFMI.JK,2014-04-17,179,179,179,179,200
MFMI.JK,2014-04-21,179,179,179,179,200
MFMI.JK,2014-04-22,179,179,179,179,200
MFMI.JK,2014-04-23,179,179,179,179,200
MFMI.JK,2014-04-24,160,160,160,160,4500
MFMI.JK,2014-04-25,160,160,160,160,1000
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
MFMI.JK,2014-05-07,170,177,170,177,1100
MFMI.JK,2014-05-08,179,179,179,179,1
MFMI.JK,2014-05-09,179,179,179,179,100
MFMI.JK,2014-05-12,179,179,179,179,300
MFMI.JK,2014-05-13,179,179,179,179,7
MFMI.JK,2014-05-14,179,179,179,179,7
MFMI.JK,2014-05-16,179,179,179,179,700
MICE.JK,2014-04-15,425,425,420,420,94200
MICE.JK,2014-04-16,420,423,415,423,385100
MICE.JK,2014-04-17,425,425,410,412,479800
MICE.JK,2014-04-21,410,417,410,417,128600
MICE.JK,2014-04-22,417,430,417,423,161100
MICE.JK,2014-04-23,425,429,420,424,30600
MICE.JK,2014-04-24,428,428,425,427,75300
MICE.JK,2014-04-25,425,427,417,425,94700
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
MICE.JK,2014-05-07,436,441,436,439,662700
MICE.JK,2014-05-08,435,439,434,438,882500
MICE.JK,2014-05-09,440,440,436,438,8249
MICE.JK,2014-05-12,440,441,436,437,255600
MICE.JK,2014-05-13,435,436,430,434,207000
MICE.JK,2014-05-14,434,436,431,431,2223
MICE.JK,2014-05-16,429,429,420,425,3333
MIDI.JK,2014-04-15,600,600,525,525,592000
MIDI.JK,2014-04-16,575,575,525,525,21200
MIDI.JK,2014-04-17,575,575,525,525,61100
MIDI.JK,2014-04-21,550,595,525,525,22700
MIDI.JK,2014-04-22,525,550,500,520,73800
MIDI.JK,2014-04-23,525,535,525,530,30100
MIDI.JK,2014-04-24,560,580,530,530,40400
MIDI.JK,2014-04-25,530,530,530,530,27300
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
MIDI.JK,2014-05-07,550,565,510,520,169200
MIDI.JK,2014-05-08,545,545,515,520,79500
MIDI.JK,2014-05-09,510,545,510,530,636
MIDI.JK,2014-05-12,565,570,515,515,67000
MIDI.JK,2014-05-13,550,550,550,550,18300
MIDI.JK,2014-05-14,500,545,500,545,601
MIDI.JK,2014-05-16,540,540,505,505,435
MIRA.JK,2014-04-15,54,54,51,52,838900
MIRA.JK,2014-04-16,53,53,50,51,867400
MIRA.JK,2014-04-17,52,52,51,52,778200
MIRA.JK,2014-04-21,52,53,51,51,660500
MIRA.JK,2014-04-22,51,52,50,51,322600
MIRA.JK,2014-04-23,52,52,50,51,256600
MIRA.JK,2014-04-24,51,53,51,51,463700
MIRA.JK,2014-04-25,52,53,51,52,43400
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
MIRA.JK,2014-05-07,50,51,50,50,4299500
MIRA.JK,2014-05-08,50,51,50,51,5822100
MIRA.JK,2014-05-09,51,51,50,50,7191
MIRA.JK,2014-05-12,51,51,50,51,22400
MIRA.JK,2014-05-13,51,51,50,51,545700
MIRA.JK,2014-05-14,51,51,50,50,191
MIRA.JK,2014-05-16,51,51,51,51,238
MITI.JK,2014-04-15,52,55,51,55,5623900
MITI.JK,2014-04-16,55,56,52,56,3471500
MITI.JK,2014-04-17,56,56,54,56,1092800
MITI.JK,2014-04-21,54,56,53,54,867500
MITI.JK,2014-04-22,55,55,54,55,683300
MITI.JK,2014-04-23,54,55,53,54,591800
MITI.JK,2014-04-24,54,56,54,54,961900
MITI.JK,2014-04-25,54,54,53,54,252300
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
MITI.JK,2014-05-07,55,55,50,54,8184400
MITI.JK,2014-05-08,54,55,51,53,842100
MITI.JK,2014-05-09,53,54,52,52,9531
MITI.JK,2014-05-12,54,54,52,52,190000
MITI.JK,2014-05-13,53,55,52,53,262400
MITI.JK,2014-05-14,53,53,53,53,870
MITI.JK,2014-05-16,52,52,51,52,10626
MKPI.JK,2014-04-15,15100,15300,15100,15300,35100
MKPI.JK,2014-04-16,15300,15300,15300,15300,11600
MKPI.JK,2014-04-17,15300,15300,15300,15300,11600
MKPI.JK,2014-04-21,15200,15200,15050,15050,45500
MKPI.JK,2014-04-22,15000,15000,15000,15000,11700
MKPI.JK,2014-04-23,14950,14950,14950,14950,11700
MKPI.JK,2014-04-24,14925,14925,14900,14900,31700
MKPI.JK,2014-04-25,14875,14875,14850,14850,33300
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
MKPI.JK,2014-05-07,14800,14800,14775,14775,20700
MKPI.JK,2014-05-08,14750,14750,14750,14750,42
MKPI.JK,2014-05-09,14750,14750,14750,14750,4200
MKPI.JK,2014-05-12,14600,14600,14600,14600,29100
MKPI.JK,2014-05-13,14600,14600,14600,14600,6000
MKPI.JK,2014-05-14,14575,14575,14500,14500,573
MKPI.JK,2014-05-16,14575,14575,14500,14500,57300
MLBI.JK,2014-04-15,1100000,1100000,1100000,1100000,500
MLBI.JK,2014-04-16,1100000,1100000,1100000,1100000,100
MLBI.JK,2014-04-17,1100000,1100000,1100000,1100000,100
MLBI.JK,2014-04-21,1100000,1100000,1100000,1100000,800
MLBI.JK,2014-04-22,1100000,1100000,1100000,1100000,800
MLBI.JK,2014-04-23,1100000,1100000,1100000,1100000,800
MLBI.JK,2014-04-24,1100000,1100000,1100000,1100000,300
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
MLBI.JK,2014-05-07,1100000,1100000,1100000,1100000,100
MLBI.JK,2014-05-08,1071000,1071000,1071000,1071000,1
MLBI.JK,2014-05-09,1071000,1071000,1071000,1071000,100
MLBI.JK,2014-05-12,1079500,1080000,1071000,1080000,3900
MLBI.JK,2014-05-13,1100000,1100000,1100000,1100000,400
MLBI.JK,2014-05-14,1108000,1130000,1108000,1130000,28
MLBI.JK,2014-05-16,1108000,1130000,1108000,1130000,2800
MLIA.JK,2014-04-15,505,505,500,500,23100
MLIA.JK,2014-04-16,500,500,495,495,163800
MLIA.JK,2014-04-17,500,500,500,500,22500
MLIA.JK,2014-04-21,500,500,500,500,160000
MLIA.JK,2014-04-22,500,500,500,500,43500
MLIA.JK,2014-04-23,510,510,500,500,87100
MLIA.JK,2014-04-24,500,525,500,525,42300
MLIA.JK,2014-04-25,525,525,500,500,70200
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
MLIA.JK,2014-05-07,520,560,520,560,54500
MLIA.JK,2014-05-08,555,600,545,545,257800
MLIA.JK,2014-05-09,540,540,535,540,515
MLIA.JK,2014-05-12,570,570,535,540,158000
MLIA.JK,2014-05-13,545,570,540,550,87200
MLIA.JK,2014-05-14,580,625,580,590,4292
MLIA.JK,2014-05-16,570,595,570,590,104
MLPL.JK,2014-04-15,610,630,590,625,51404800
MLPL.JK,2014-04-16,625,625,605,615,29955400
MLPL.JK,2014-04-17,620,650,610,640,50072600
MLPL.JK,2014-04-21,645,660,630,630,24647500
MLPL.JK,2014-04-22,630,630,605,610,19266300
MLPL.JK,2014-04-23,615,625,605,610,16264700
MLPL.JK,2014-04-24,620,630,610,625,13042000
MLPL.JK,2014-04-25,620,645,620,640,25189700
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
MLPL.JK,2014-05-07,655,660,645,650,11058300
MLPL.JK,2014-05-08,660,665,640,645,13312700
MLPL.JK,2014-05-09,640,665,640,650,131190
MLPL.JK,2014-05-12,650,695,650,695,59132100
MLPL.JK,2014-05-13,700,725,700,720,51558600
MLPL.JK,2014-05-14,730,735,720,725,126394
MLPL.JK,2014-05-16,735,810,735,760,1073445
MLPT.JK,2014-04-15,1005,1005,1000,1000,269800
MLPT.JK,2014-04-16,995,995,995,995,156000
MLPT.JK,2014-04-17,1010,1010,1000,1000,4989300
MLPT.JK,2014-04-21,1000,1010,1000,1010,200
MLPT.JK,2014-04-22,1000,1000,990,990,20300
MLPT.JK,2014-04-23,1000,1000,1000,1000,2056000
MLPT.JK,2014-04-24,1000,1000,1000,1000,2056000
MLPT.JK,2014-04-25,995,1010,990,1010,19900
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
MLPT.JK,2014-05-07,1000,1000,995,1000,2113700
MLPT.JK,2014-05-08,1000,1000,960,1000,2291000
MLPT.JK,2014-05-09,995,1000,995,1000,205
MLPT.JK,2014-05-12,1000,1000,1000,1000,900
MLPT.JK,2014-05-13,995,1000,995,1000,22700
MLPT.JK,2014-05-14,995,1000,995,1000,1227
MLPT.JK,2014-05-16,995,1000,995,1000,1005
MNCN.JK,2014-04-15,2775,2790,2770,2785,6694100
MNCN.JK,2014-04-16,2800,2845,2795,2840,17866000
MNCN.JK,2014-04-17,2850,2875,2840,2865,13034900
MNCN.JK,2014-04-21,2870,2920,2865,2910,15012300
MNCN.JK,2014-04-22,2915,2930,2870,2925,15257700
MNCN.JK,2014-04-23,2900,2940,2880,2915,5065000
MNCN.JK,2014-04-24,2890,2930,2890,2925,3913400
MNCN.JK,2014-04-25,2930,2930,2810,2840,6400800
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
MNCN.JK,2014-05-07,2685,2685,2620,2660,5197800
MNCN.JK,2014-05-08,2685,2700,2655,2685,7473700
MNCN.JK,2014-05-09,2675,2695,2670,2685,22044
MNCN.JK,2014-05-12,2705,2705,2655,2660,3407000
MNCN.JK,2014-05-13,2670,2680,2665,2675,5031100
MNCN.JK,2014-05-14,2695,2710,2680,2700,12789
MNCN.JK,2014-05-16,2735,2780,2730,2775,144520
MPMX.JK,2014-04-15,1145,1170,1125,1150,2845500
MPMX.JK,2014-04-16,1150,1160,1140,1150,908500
MPMX.JK,2014-04-17,1125,1150,1125,1140,667300
MPMX.JK,2014-04-21,1150,1150,1140,1140,96300
MPMX.JK,2014-04-22,1135,1145,1130,1135,590800
MPMX.JK,2014-04-23,1130,1135,1105,1125,1699300
MPMX.JK,2014-04-24,1110,1155,1110,1135,3903000
MPMX.JK,2014-04-25,1125,1155,1115,1140,418600
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
MPMX.JK,2014-05-07,1205,1235,1200,1235,494600
MPMX.JK,2014-05-08,1240,1245,1225,1230,1663200
MPMX.JK,2014-05-09,1240,1250,1240,1245,5924
MPMX.JK,2014-05-12,1240,1250,1240,1240,490100
MPMX.JK,2014-05-13,1240,1250,1240,1250,782700
MPMX.JK,2014-05-14,1250,1270,1240,1270,9085
MPMX.JK,2014-05-16,1270,1350,1270,1290,95034
MPPA.JK,2014-04-15,2845,2870,2740,2790,42297600
MPPA.JK,2014-04-16,2790,2835,2685,2715,39853100
MPPA.JK,2014-04-17,2720,2735,2640,2640,9532500
MPPA.JK,2014-04-21,2650,2695,2570,2685,54508800
MPPA.JK,2014-04-22,2685,2710,2680,2700,33461700
MPPA.JK,2014-04-23,2710,2750,2710,2750,37821500
MPPA.JK,2014-04-24,2730,2805,2700,2795,68173800
MPPA.JK,2014-04-25,2795,2820,2755,2795,16868000
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
MPPA.JK,2014-05-07,2575,2595,2465,2595,7917700
MPPA.JK,2014-05-08,2595,2640,2590,2640,54259900
MPPA.JK,2014-05-09,2640,2670,2610,2630,64167
MPPA.JK,2014-05-12,2650,2680,2640,2680,48447600
MPPA.JK,2014-05-13,2685,2745,2685,2725,78889104
MPPA.JK,2014-05-14,2750,2790,2745,2790,724458
MPPA.JK,2014-05-16,2785,2835,2785,2795,684896
MRAT.JK,2014-04-15,470,470,470,470,4500
MRAT.JK,2014-04-16,470,470,469,469,5600
MRAT.JK,2014-04-17,470,470,469,469,5600
MRAT.JK,2014-04-21,469,469,450,450,73000
MRAT.JK,2014-04-22,451,456,450,450,86100
MRAT.JK,2014-04-23,457,460,450,455,31600
MRAT.JK,2014-04-24,455,458,455,455,8000
MRAT.JK,2014-04-25,460,460,460,460,300
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
MRAT.JK,2014-05-07,443,443,443,443,4600
MRAT.JK,2014-05-08,445,445,442,442,21900
MRAT.JK,2014-05-09,448,450,440,440,565
MRAT.JK,2014-05-12,445,445,445,445,1500
MRAT.JK,2014-05-13,445,445,445,445,2700
MRAT.JK,2014-05-14,440,445,440,445,275
MRAT.JK,2014-05-16,447,447,440,440,281
MREI.JK,2014-04-15,2650,2650,2650,2650,300
MREI.JK,2014-04-16,2650,2650,2650,2650,300
MREI.JK,2014-04-17,2700,2700,2700,2700,12800
MREI.JK,2014-04-21,2700,2700,2700,2700,12800
MREI.JK,2014-04-22,2700,2700,2700,2700,9500
MREI.JK,2014-04-23,2700,2700,2700,2700,9500
MREI.JK,2014-04-24,2715,2715,2715,2715,200
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
MREI.JK,2014-05-07,2755,2755,2755,2755,1
MREI.JK,2014-05-09,2755,2755,2755,2755,100
MREI.JK,2014-05-12,2755,2755,2755,2755,0
MREI.JK,2014-05-13,2755,2755,2755,2755,100
MREI.JK,2014-05-14,2755,2755,2755,2755,1
MREI.JK,2014-05-16,2755,2755,2755,2755,100
MSKY.JK,2014-04-15,2300,2320,2280,2290,97300
MSKY.JK,2014-04-16,2350,2350,2230,2245,168900
MSKY.JK,2014-04-17,2245,2245,2185,2200,289500
MSKY.JK,2014-04-21,2200,2330,2190,2325,234500
MSKY.JK,2014-04-22,2320,2325,2255,2300,101500
MSKY.JK,2014-04-23,2300,2300,2300,2300,700
MSKY.JK,2014-04-24,2300,2300,2235,2285,164300
MSKY.JK,2014-04-25,2280,2285,2180,2190,811500
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
MSKY.JK,2014-05-07,2245,2245,2175,2200,270300
MSKY.JK,2014-05-08,2200,2245,2135,2200,1041400
MSKY.JK,2014-05-09,2200,2200,2180,2200,305
MSKY.JK,2014-05-12,2200,2200,2150,2175,918200
MSKY.JK,2014-05-13,2175,2175,2150,2165,586300
MSKY.JK,2014-05-14,2170,2170,2130,2170,2748
MSKY.JK,2014-05-16,2130,2170,2110,2135,16181
MTDL.JK,2014-04-15,302,305,296,299,1257700
MTDL.JK,2014-04-16,299,299,295,295,1667200
MTDL.JK,2014-04-17,296,305,296,299,296200
MTDL.JK,2014-04-21,299,303,298,300,872200
MTDL.JK,2014-04-22,303,324,303,313,3195900
MTDL.JK,2014-04-23,314,322,314,315,1262100
MTDL.JK,2014-04-24,320,322,315,318,1874100
MTDL.JK,2014-04-25,321,352,319,352,18188600
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
MTDL.JK,2014-05-07,368,370,364,367,281000
MTDL.JK,2014-05-08,367,367,340,364,738100
MTDL.JK,2014-05-09,360,362,356,359,9918
MTDL.JK,2014-05-12,359,359,350,355,1304000
MTDL.JK,2014-05-13,355,357,350,351,2105000
MTDL.JK,2014-05-14,350,354,350,354,3686
MTDL.JK,2014-05-16,351,357,349,355,60503
MTFN.JK,2014-04-15,122,122,94,115,6896000
MTFN.JK,2014-04-16,117,117,101,102,1858000
MTFN.JK,2014-04-17,102,102,100,102,1907900
MTFN.JK,2014-04-21,102,102,101,101,2211000
MTFN.JK,2014-04-22,111,114,101,108,27208500
MTFN.JK,2014-04-23,110,110,105,109,2682100
MTFN.JK,2014-04-24,105,106,101,102,6053600
MTFN.JK,2014-04-25,112,112,100,101,12770700
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
MTFN.JK,2014-05-07,113,120,112,120,21827600
MTFN.JK,2014-05-08,121,121,115,117,11378800
MTFN.JK,2014-05-09,114,124,114,120,142992
MTFN.JK,2014-05-12,121,129,119,127,34407400
MTFN.JK,2014-05-13,130,133,126,131,22199600
MTFN.JK,2014-05-14,131,131,128,129,57284
MTFN.JK,2014-05-16,128,130,122,123,115877
MTLA.JK,2014-04-15,455,455,439,443,417200
MTLA.JK,2014-04-16,433,445,433,442,322600
MTLA.JK,2014-04-17,443,470,435,435,234300
MTLA.JK,2014-04-21,444,450,436,444,3273000
MTLA.JK,2014-04-22,449,449,430,440,1941200
MTLA.JK,2014-04-23,444,448,434,441,1711000
MTLA.JK,2014-04-24,444,449,432,435,3464300
MTLA.JK,2014-04-25,435,449,435,449,3311300
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
MTLA.JK,2014-05-07,448,450,433,450,41900
MTLA.JK,2014-05-08,450,450,426,440,41900
MTLA.JK,2014-05-09,449,455,440,454,1140
MTLA.JK,2014-05-12,454,456,450,450,175600
MTLA.JK,2014-05-13,455,465,452,461,231100
MTLA.JK,2014-05-14,458,465,455,465,1838
MTLA.JK,2014-05-16,455,455,437,441,6370
MTSM.JK,2014-04-15,690,690,690,690,1000
MTSM.JK,2014-04-16,690,690,690,690,1000
MTSM.JK,2014-04-17,690,690,690,690,1000
MTSM.JK,2014-04-21,690,690,690,690,1000
MTSM.JK,2014-04-22,690,690,690,690,1000
MTSM.JK,2014-04-23,690,690,690,690,1000
MTSM.JK,2014-04-24,690,690,690,690,1000
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
MTSM.JK,2014-05-07,690,690,690,690,1000
MTSM.JK,2014-05-09,690,690,690,690,1000
MTSM.JK,2014-05-12,690,690,690,690,0
MTSM.JK,2014-05-13,690,690,690,690,1000
MTSM.JK,2014-05-14,690,690,690,690,10
MTSM.JK,2014-05-16,690,690,690,690,1000
MYOH.JK,2014-04-15,440,442,432,439,111000
MYOH.JK,2014-04-16,445,445,430,440,50700
MYOH.JK,2014-04-17,440,441,435,439,23900
MYOH.JK,2014-04-21,440,441,435,436,186800
MYOH.JK,2014-04-22,436,436,435,435,18000
MYOH.JK,2014-04-23,430,460,430,446,465000
MYOH.JK,2014-04-24,449,485,436,472,831800
MYOH.JK,2014-04-25,472,499,472,480,364900
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
MYOH.JK,2014-05-07,550,585,540,565,2936900
MYOH.JK,2014-05-08,580,585,550,555,1035600
MYOH.JK,2014-05-09,565,570,545,550,3477
MYOH.JK,2014-05-12,560,580,550,570,1029700
MYOH.JK,2014-05-13,580,620,575,585,3899300
MYOH.JK,2014-05-14,600,600,580,580,8631
MYOH.JK,2014-05-16,580,610,565,595,27281
MYOR.JK,2014-04-15,29875,29875,29400,29625,37900
MYOR.JK,2014-04-16,29625,29625,29200,29200,11900
MYOR.JK,2014-04-17,29200,29650,29200,29600,6700
MYOR.JK,2014-04-21,29600,29600,29225,29600,1200
MYOR.JK,2014-04-22,29600,29600,29600,29600,200
MYOR.JK,2014-04-23,29000,29000,28650,28650,28100
MYOR.JK,2014-04-24,28650,29150,28650,28675,8800
MYOR.JK,2014-04-25,29000,29075,28700,29000,10500
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
MYOR.JK,2014-05-07,28425,28800,28250,28275,20100
MYOR.JK,2014-05-08,28750,28775,28200,28425,14400
MYOR.JK,2014-05-09,28425,28425,28300,28400,58
MYOR.JK,2014-05-12,28400,28700,28400,28700,115700
MYOR.JK,2014-05-13,28750,29075,28750,29050,23700
MYOR.JK,2014-05-14,29200,29225,29150,29200,39
MYOR.JK,2014-05-16,29400,29975,29175,29600,219
MYRX.JK,2014-04-15,615,620,590,600,53748700
MYRX.JK,2014-04-16,595,605,590,595,54895900
MYRX.JK,2014-04-17,595,605,590,590,36553100
MYRX.JK,2014-04-21,595,605,590,595,41297400
MYRX.JK,2014-04-22,600,615,595,615,118890200
MYRX.JK,2014-04-23,615,625,610,610,49096600
MYRX.JK,2014-04-24,610,620,605,610,41340600
MYRX.JK,2014-04-25,610,615,605,605,43443700
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
MYRX.JK,2014-05-07,625,625,615,615,27760000
MYRX.JK,2014-05-08,615,620,610,620,12130900
MYRX.JK,2014-05-09,610,630,610,615,470959
MYRX.JK,2014-05-12,620,620,610,615,47758700
MYRX.JK,2014-05-13,620,620,610,615,43677100
MYRX.JK,2014-05-14,615,625,610,620,406636
MYRX.JK,2014-05-16,635,650,630,650,376109
MYRXP.JK,2014-04-15,79,80,78,79,239500
MYRXP.JK,2014-04-16,79,79,77,77,754500
MYRXP.JK,2014-04-17,79,79,77,79,39400
MYRXP.JK,2014-04-21,79,80,78,78,157100
MYRXP.JK,2014-04-22,80,85,77,81,2889800
MYRXP.JK,2014-04-23,81,81,79,80,510300
MYRXP.JK,2014-04-24,78,81,78,80,229000
MYRXP.JK,2014-04-25,81,81,81,81,200
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
MYRXP.JK,2014-05-07,78,78,74,76,106900
MYRXP.JK,2014-05-08,74,77,72,75,558300
MYRXP.JK,2014-05-09,73,76,73,75,1203
MYRXP.JK,2014-05-12,76,76,74,75,144300
MYRXP.JK,2014-05-13,75,75,74,75,66900
MYRXP.JK,2014-05-14,74,77,73,77,1739
MYRXP.JK,2014-05-16,80,80,77,77,564
MYTX.JK,2014-04-15,188,189,188,189,4000
MYTX.JK,2014-04-16,188,189,188,189,4000
MYTX.JK,2014-04-17,188,189,188,189,4000
MYTX.JK,2014-04-21,188,189,188,189,4000
MYTX.JK,2014-04-22,188,189,188,189,4000
MYTX.JK,2014-04-23,188,189,188,189,4000
MYTX.JK,2014-04-24,188,189,188,189,4000
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
MYTX.JK,2014-05-07,144,144,144,144,100
MYTX.JK,2014-05-09,126,140,126,140,2
MYTX.JK,2014-05-12,158,158,120,127,1300
MYTX.JK,2014-05-13,139,139,139,139,100
MYTX.JK,2014-05-14,138,138,138,138,3
MYTX.JK,2014-05-16,121,130,121,125,11
NELY.JK,2014-04-15,150,150,135,143,4500
NELY.JK,2014-04-16,143,143,143,143,0
NELY.JK,2014-04-17,143,143,143,143,0
NELY.JK,2014-04-18,143,143,143,143,0
NELY.JK,2014-04-21,143,143,143,143,0
NELY.JK,2014-04-22,168,169,150,168,22500
NELY.JK,2014-04-23,168,168,168,168,0
NELY.JK,2014-04-24,168,168,168,168,0
NELY.JK,2014-04-25,168,168,168,168,0
NELY.JK,2014-04-28,168,168,168,168,0
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
NELY.JK,2014-05-07,170,170,170,170,100
NELY.JK,2014-05-09,170,170,170,170,5
NELY.JK,2014-05-13,170,170,170,170,500
NELY.JK,2014-05-14,170,170,170,170,5
NELY.JK,2014-05-16,170,170,170,170,500
NAGA.JK,2014-04-15,180,180,180,180,200
NAGA.JK,2014-04-16,175,190,175,190,200
NAGA.JK,2014-04-17,175,190,175,190,200
NAGA.JK,2014-04-21,190,190,190,190,500
NAGA.JK,2014-04-22,190,190,190,190,500
NAGA.JK,2014-04-23,190,190,190,190,1500
NAGA.JK,2014-04-24,190,190,190,190,1500
NAGA.JK,2014-04-25,197,200,185,185,32502900
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
NAGA.JK,2014-05-07,176,199,176,195,28657100
NAGA.JK,2014-05-08,190,195,189,195,10561900
NAGA.JK,2014-05-09,190,190,190,190,407950
NAGA.JK,2014-05-12,190,192,188,190,26320600
NAGA.JK,2014-05-13,192,199,188,199,15902300
NAGA.JK,2014-05-14,192,199,188,199,159023
NAGA.JK,2014-05-16,192,192,192,192,263200
NIKL.JK,2014-04-15,178,180,175,177,3904500
NIKL.JK,2014-04-16,170,176,170,175,350500
NIKL.JK,2014-04-17,177,178,175,178,98800
NIKL.JK,2014-04-18,178,178,178,178,0
NIKL.JK,2014-04-21,176,178,174,174,128700
NIKL.JK,2014-04-22,177,178,174,176,6300
NIKL.JK,2014-04-23,176,176,171,175,277000
NIKL.JK,2014-04-24,177,179,173,177,340400
NIKL.JK,2014-04-25,178,178,177,177,17700
NIKL.JK,2014-04-28,177,177,174,174,119400
NIKL.JK,2014-04-29,176,177,173,175,141200
NIKL.JK,2014-04-30,174,175,170,173,316100
NIKL.JK,2014-05-01,173,173,173,173,0
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
NIKL.JK,2014-05-07,162,168,162,168,114800
NIKL.JK,2014-05-08,168,170,163,166,660700
NIKL.JK,2014-05-09,165,168,162,162,474000
NIKL.JK,2014-05-12,162,169,162,164,187400
NIKL.JK,2014-05-13,164,172,164,172,5228800
NIKL.JK,2014-05-14,173,175,168,172,4273
NIKL.JK,2014-05-16,169,174,165,171,521
NIPS.JK,2014-04-15,278,282,278,281,12375200
NIPS.JK,2014-04-16,282,282,278,279,7120400
NIPS.JK,2014-04-17,276,280,275,276,3208000
NIPS.JK,2014-04-18,276,276,276,276,0
NIPS.JK,2014-04-21,285,285,270,274,3544900
NIPS.JK,2014-04-22,284,284,272,274,7011300
NIPS.JK,2014-04-23,275,275,269,269,599900
NIPS.JK,2014-04-24,279,279,267,270,2199800
NIPS.JK,2014-04-25,280,280,269,270,2890700
NIPS.JK,2014-04-28,270,273,269,270,7238300
NIPS.JK,2014-04-29,269,271,265,267,3860800
NIPS.JK,2014-04-30,277,277,267,272,9175000
NIPS.JK,2014-05-01,272,272,272,272,0
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
NIPS.JK,2014-05-07,253,253,240,252,5488400
NIPS.JK,2014-05-08,262,262,248,253,6077500
NIPS.JK,2014-05-09,253,254,245,252,4858200
NIPS.JK,2014-05-12,262,262,248,252,1024900
NIPS.JK,2014-05-13,252,252,248,249,816500
NIPS.JK,2014-05-14,250,251,249,250,16701
NIPS.JK,2014-05-16,250,251,244,249,14315
NIRO.JK,2014-04-15,264,265,263,264,91684096
NIRO.JK,2014-04-16,263,265,262,264,90010896
NIRO.JK,2014-04-17,263,265,262,263,90311904
NIRO.JK,2014-04-21,263,264,262,263,90247600
NIRO.JK,2014-04-22,263,264,262,263,93834896
NIRO.JK,2014-04-23,263,265,263,263,90410896
NIRO.JK,2014-04-24,263,264,262,264,90875696
NIRO.JK,2014-04-25,263,265,263,265,95637696
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
NIRO.JK,2014-05-07,269,270,267,269,90194096
NIRO.JK,2014-05-08,269,270,267,268,90538200
NIRO.JK,2014-05-09,268,270,267,268,801242
NIRO.JK,2014-05-12,268,270,267,268,85162000
NIRO.JK,2014-05-13,268,269,267,267,79746304
NIRO.JK,2014-05-14,267,267,266,267,77431
NIRO.JK,2014-05-16,264,266,263,265,803724
NIRO-W.JK,2014-04-15,144,144,144,144,400
NIRO-W.JK,2014-04-16,142,145,142,145,26800
NIRO-W.JK,2014-04-17,142,145,142,145,26800
NIRO-W.JK,2014-04-21,142,145,142,145,26800
NIRO-W.JK,2014-04-22,141,141,141,141,400
NIRO-W.JK,2014-04-23,141,141,141,141,400
NIRO-W.JK,2014-04-24,142,142,142,142,200
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,2014-05-05,146,147,146,147,1500
NIRO-W.JK,2014-05-07,146,147,146,147,150000
NIRO-W.JK,2014-05-09,146,147,146,147,150000
NIRO-W.JK,2014-05-13,146,147,146,147,150000
NIRO-W.JK,2014-05-14,148,148,148,148,801
NIRO-W.JK,2014-05-16,148,148,148,148,80100
NOBU.JK,2014-04-15,795,825,795,825,29994200
NOBU.JK,2014-04-16,825,850,820,850,24360000
NOBU.JK,2014-04-17,855,875,850,875,20814500
NOBU.JK,2014-04-21,875,895,870,875,11750000
NOBU.JK,2014-04-22,875,890,805,830,8560400
NOBU.JK,2014-04-23,820,820,715,785,3227200
NOBU.JK,2014-04-24,785,805,765,790,4525500
NOBU.JK,2014-04-25,800,800,780,790,4721500
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
NOBU.JK,2014-05-07,810,815,805,805,2118800
NOBU.JK,2014-05-08,805,820,805,810,10341500
NOBU.JK,2014-05-09,815,820,805,815,83477
NOBU.JK,2014-05-12,820,820,815,820,5327400
NOBU.JK,2014-05-13,820,820,805,805,2187400
NOBU.JK,2014-05-14,820,820,805,815,21099
NOBU.JK,2014-05-16,805,810,785,810,26489
NISP.JK,2014-04-15,1220,1300,1220,1300,1000
NISP.JK,2014-04-16,1300,1400,1300,1400,15020700
NISP.JK,2014-04-17,1300,1400,1300,1400,15020700
NISP.JK,2014-04-21,1300,1400,1300,1400,15020700
NISP.JK,2014-04-22,1300,1400,1300,1400,15020700
NISP.JK,2014-04-23,1300,1400,1300,1400,15020700
NISP.JK,2014-04-24,1300,1400,1300,1400,15020700
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
NISP.JK,2014-05-07,1285,1380,1285,1380,7700
NISP.JK,2014-05-08,1385,1385,1385,1385,100
NISP.JK,2014-05-09,1285,1380,1285,1380,38
NISP.JK,2014-05-12,1285,1385,1285,1380,21800
NISP.JK,2014-05-13,1380,1380,1380,1380,100
NISP.JK,2014-05-14,1285,1385,1285,1385,28
NISP.JK,2014-05-16,1295,1395,1295,1310,88
NRCA.JK,2014-04-15,990,1010,985,990,6308400
NRCA.JK,2014-04-16,950,995,950,985,3740200
NRCA.JK,2014-04-17,985,985,975,985,1897400
NRCA.JK,2014-04-21,985,985,980,985,1334100
NRCA.JK,2014-04-22,985,985,970,985,1903300
NRCA.JK,2014-04-23,985,995,970,970,2181400
NRCA.JK,2014-04-24,970,970,965,970,1718100
NRCA.JK,2014-04-25,970,990,970,985,4698100
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
NRCA.JK,2014-05-07,935,935,915,915,2221200
NRCA.JK,2014-05-08,915,920,905,910,2877100
NRCA.JK,2014-05-09,910,920,905,920,33247
NRCA.JK,2014-05-12,920,940,920,935,2583800
NRCA.JK,2014-05-13,935,940,920,925,2802400
NRCA.JK,2014-05-14,925,930,915,915,25917
NRCA.JK,2014-05-16,915,915,905,905,27390
OCAP.JK,2014-04-15,450,450,450,450,500
OCAP.JK,2014-04-16,450,450,450,450,500
OCAP.JK,2014-04-17,450,450,450,450,500
OCAP.JK,2014-04-21,450,450,450,450,500
OCAP.JK,2014-04-22,450,450,450,450,500
OCAP.JK,2014-04-23,450,450,450,450,500
OCAP.JK,2014-04-24,450,450,450,450,500
OCAP.JK,2014-04-28,450,450,450,450,500
OCAP.JK,2014-04-29,450,450,450,450,500
OCAP.JK,2014-05-02,450,450,450,450,10
OCAP.JK,2014-05-05,450,450,450,450,1000
OCAP.JK,2014-05-07,450,450,450,450,1000
OCAP.JK,2014-05-09,450,450,450,450,1000
OCAP.JK,2014-05-12,450,450,450,450,0
OCAP.JK,2014-05-13,450,450,450,450,1000
OCAP.JK,2014-05-14,450,450,450,450,10
OCAP.JK,2014-05-16,450,450,450,450,1000
OKAS.JK,2014-04-15,144,158,144,155,2500
OKAS.JK,2014-04-16,158,175,158,175,200
OKAS.JK,2014-04-17,158,175,158,175,200
OKAS.JK,2014-04-21,158,175,158,175,200
OKAS.JK,2014-04-22,158,175,158,175,200
OKAS.JK,2014-04-23,158,175,158,175,200
OKAS.JK,2014-04-24,174,180,174,180,620100
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
OKAS.JK,2014-05-07,146,189,146,189,83
OKAS.JK,2014-05-09,146,189,146,189,8300
OKAS.JK,2014-05-12,189,189,189,189,0
OKAS.JK,2014-05-13,146,189,146,189,8300
OKAS.JK,2014-05-14,146,189,146,189,83
OKAS.JK,2014-05-16,151,168,150,168,660
OMRE.JK,2014-05-12,340,340,340,340,0
PADI.JK,2014-04-15,1835,1845,1835,1835,26329400
PADI.JK,2014-04-16,1835,1840,1835,1840,12504100
PADI.JK,2014-04-17,1840,1850,1840,1845,16649100
PADI.JK,2014-04-21,1845,1860,1845,1850,21284600
PADI.JK,2014-04-22,1850,1850,1840,1845,13683600
PADI.JK,2014-04-23,1845,1850,1835,1845,24155800
PADI.JK,2014-04-24,1840,1850,1835,1845,22982600
PADI.JK,2014-04-25,1840,1850,1835,1845,17705800
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
PADI.JK,2014-05-07,1820,1825,1810,1820,14300800
PADI.JK,2014-05-08,1825,1830,1820,1825,31332900
PADI.JK,2014-05-09,1820,1825,1820,1820,171250
PADI.JK,2014-05-12,1815,1820,1815,1815,16916100
PADI.JK,2014-05-13,1815,1820,1810,1815,19163800
PADI.JK,2014-05-14,1810,1820,1810,1820,144872
PADI.JK,2014-05-16,1820,1825,1815,1815,260316
PALM.JK,2014-04-15,440,440,436,436,400
PALM.JK,2014-04-16,425,425,425,425,2100
PALM.JK,2014-04-17,440,440,440,440,100
PALM.JK,2014-04-21,440,440,440,440,100
PALM.JK,2014-04-22,425,425,425,425,100
PALM.JK,2014-04-23,445,445,400,428,107000
PALM.JK,2014-04-24,434,434,400,400,101700
PALM.JK,2014-04-25,440,450,425,440,202300
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
PALM.JK,2014-05-07,450,473,450,470,851900
PALM.JK,2014-05-08,460,480,455,478,1133000
PALM.JK,2014-05-09,478,482,478,482,7000
PALM.JK,2014-05-12,482,482,480,480,571000
PALM.JK,2014-05-13,450,480,450,479,179300
PALM.JK,2014-05-14,475,482,469,482,4010
PALM.JK,2014-05-16,495,499,490,495,20402
PANR.JK,2014-04-15,510,525,500,510,5563600
PANR.JK,2014-04-16,500,510,500,510,5838300
PANR.JK,2014-04-17,510,510,500,510,5678400
PANR.JK,2014-04-21,510,515,505,505,4755900
PANR.JK,2014-04-22,505,505,495,495,4967300
PANR.JK,2014-04-23,497,500,494,500,6776300
PANR.JK,2014-04-24,500,510,499,499,5786100
PANR.JK,2014-04-25,500,505,500,500,4539800
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
PANR.JK,2014-05-07,500,515,499,505,6092600
PANR.JK,2014-05-08,500,505,499,500,5619200
PANR.JK,2014-05-09,500,505,499,499,52330
PANR.JK,2014-05-12,500,505,499,505,4788800
PANR.JK,2014-05-13,500,510,500,500,4944500
PANR.JK,2014-05-14,500,505,500,505,24556
PANR.JK,2014-05-16,499,505,499,500,48702
PANS.JK,2014-04-15,4440,4440,4440,4440,100
PANS.JK,2014-04-16,4440,4440,4440,4440,100
PANS.JK,2014-04-17,4450,4450,4400,4400,3100
PANS.JK,2014-04-21,4420,4420,4300,4390,5300
PANS.JK,2014-04-22,4375,4500,4375,4480,57600
PANS.JK,2014-04-23,4500,4600,4500,4600,30300
PANS.JK,2014-04-24,4300,4600,4300,4595,44900
PANS.JK,2014-04-25,4600,4600,4500,4590,55900
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
PANS.JK,2014-05-07,4550,4600,4400,4595,117500
PANS.JK,2014-05-08,4490,4550,4480,4500,10200
PANS.JK,2014-05-09,4490,4500,4490,4490,77
PANS.JK,2014-05-12,4490,4600,4490,4600,80500
PANS.JK,2014-05-13,4510,4675,4510,4650,105400
PANS.JK,2014-05-14,4500,4500,4500,4500,2501
PANS.JK,2014-05-16,4425,4570,4425,4570,156
PBRX.JK,2014-04-15,409,409,402,406,2185300
PBRX.JK,2014-04-16,406,406,399,405,2398300
PBRX.JK,2014-04-17,405,415,400,414,3454500
PBRX.JK,2014-04-21,414,415,398,406,47775200
PBRX.JK,2014-04-22,406,409,405,405,3958000
PBRX.JK,2014-04-23,405,416,405,416,5929500
PBRX.JK,2014-04-24,415,416,410,413,32006600
PBRX.JK,2014-04-25,413,416,408,410,51238400
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
PBRX.JK,2014-05-07,435,440,435,438,27914500
PBRX.JK,2014-05-08,438,441,436,439,20729400
PBRX.JK,2014-05-09,439,445,439,443,181465
PBRX.JK,2014-05-12,443,449,443,445,18781000
PBRX.JK,2014-05-13,445,446,437,441,22361500
PBRX.JK,2014-05-14,440,443,439,441,72959
PBRX.JK,2014-05-16,442,444,442,442,138330
PDES.JK,2014-04-15,199,199,199,199,2000
PDES.JK,2014-04-16,199,199,199,199,2000
PDES.JK,2014-04-17,179,179,179,179,200
PDES.JK,2014-04-21,179,179,179,179,200
PDES.JK,2014-04-22,179,179,179,179,200
PDES.JK,2014-04-23,179,179,179,179,200
PDES.JK,2014-04-24,179,179,179,179,200
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
PDES.JK,2014-05-07,179,179,179,179,200
PDES.JK,2014-05-08,160,160,154,154,11100
PDES.JK,2014-05-09,205,205,205,205,2
PDES.JK,2014-05-12,215,215,215,215,1
PDES.JK,2014-05-13,215,215,215,215,100
PDES.JK,2014-05-14,215,215,215,215,1
PDES.JK,2014-05-16,215,215,215,215,100
PEGE.JK,2014-04-15,260,260,260,260,3000
PEGE.JK,2014-04-16,260,260,260,260,3000
PEGE.JK,2014-04-17,260,260,260,260,3000
PEGE.JK,2014-04-21,260,260,260,260,3000
PEGE.JK,2014-04-22,260,260,260,260,3000
PEGE.JK,2014-04-23,260,260,260,260,3000
PEGE.JK,2014-04-24,260,260,260,260,3000
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
PEGE.JK,2014-05-07,260,260,260,260,3100
PEGE.JK,2014-05-08,255,255,255,255,31
PEGE.JK,2014-05-09,255,255,255,255,3100
PEGE.JK,2014-05-13,255,255,255,255,3100
PEGE.JK,2014-05-14,255,255,255,255,31
PEGE.JK,2014-05-16,255,255,255,255,3100
PGAS.JK,2014-04-15,5375,5400,5325,5400,29393100
PGAS.JK,2014-04-16,5450,5450,5250,5250,17689600
PGAS.JK,2014-04-17,5325,5350,5275,5350,10612200
PGAS.JK,2014-04-21,5400,5450,5375,5400,11964700
PGAS.JK,2014-04-22,5425,5450,5325,5400,17850100
PGAS.JK,2014-04-23,5425,5450,5400,5425,19812500
PGAS.JK,2014-04-24,5450,5500,5450,5475,20061000
PGAS.JK,2014-04-25,5525,5550,5500,5525,19461200
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
PGAS.JK,2014-05-07,5300,5350,5275,5350,13207000
PGAS.JK,2014-05-08,5350,5375,5275,5275,18495100
PGAS.JK,2014-05-09,5325,5325,5250,5275,158610
PGAS.JK,2014-05-12,5325,5475,5300,5475,29534900
PGAS.JK,2014-05-13,5525,5575,5450,5450,21772100
PGAS.JK,2014-05-14,5450,5500,5450,5500,112260
PGAS.JK,2014-05-16,5475,5525,5450,5525,226205
PGLI.JK,2014-04-15,133,139,111,111,154000
PGLI.JK,2014-04-16,133,139,111,111,154000
PGLI.JK,2014-04-17,102,111,86,110,557400
PGLI.JK,2014-04-21,105,123,105,123,89700
PGLI.JK,2014-04-22,120,123,120,123,3400
PGLI.JK,2014-04-23,124,129,113,126,8500
PGLI.JK,2014-04-24,125,128,113,125,48300
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
PGLI.JK,2014-05-07,125,135,120,131,188
PGLI.JK,2014-05-09,125,135,120,131,18800
PGLI.JK,2014-05-12,131,131,131,131,0
PGLI.JK,2014-05-13,133,144,128,134,119900
PGLI.JK,2014-05-14,133,144,128,130,1266
PGLI.JK,2014-05-16,113,135,113,135,38
PICO.JK,2014-04-15,179,213,179,212,14800
PICO.JK,2014-04-16,200,200,180,180,69500
PICO.JK,2014-04-17,197,197,197,197,100
PICO.JK,2014-04-21,190,190,190,190,10100
PICO.JK,2014-04-22,188,191,185,191,6400
PICO.JK,2014-04-23,171,174,171,174,25100
PICO.JK,2014-04-24,186,195,175,195,23200
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
PICO.JK,2014-05-07,194,195,194,195,2600
PICO.JK,2014-05-08,182,213,182,213,10000
PICO.JK,2014-05-09,210,210,210,210,2
PICO.JK,2014-05-12,190,193,190,190,2100
PICO.JK,2014-05-13,205,205,190,199,86
PICO.JK,2014-05-14,205,205,190,199,86
PICO.JK,2014-05-16,205,205,190,199,8600
PJAA.JK,2014-04-15,1220,1240,1220,1240,3700
PJAA.JK,2014-04-16,1270,1270,1270,1270,100
PJAA.JK,2014-04-17,1280,1280,1280,1280,3100
PJAA.JK,2014-04-21,1280,1280,1250,1250,74200
PJAA.JK,2014-04-22,1280,1280,1250,1250,74200
PJAA.JK,2014-04-23,1190,1280,1185,1280,1500
PJAA.JK,2014-04-24,1280,1280,1225,1225,1300
PJAA.JK,2014-04-25,1235,1260,1235,1250,124100
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
PJAA.JK,2014-05-07,1220,1280,1220,1280,9500
PJAA.JK,2014-05-08,1260,1260,1250,1250,9300
PJAA.JK,2014-05-09,1250,1250,1250,1250,36
PJAA.JK,2014-05-12,1280,1280,1210,1210,5300
PJAA.JK,2014-05-13,1210,1210,1210,1210,300
PJAA.JK,2014-05-14,1210,1210,1210,1210,3
PJAA.JK,2014-05-16,1180,1245,1180,1245,6
PKPK.JK,2014-04-15,83,85,81,84,2217700
PKPK.JK,2014-04-16,84,87,82,85,2858900
PKPK.JK,2014-04-17,83,86,83,85,641000
PKPK.JK,2014-04-21,83,85,83,84,139500
PKPK.JK,2014-04-22,85,85,82,83,363500
PKPK.JK,2014-04-23,83,84,82,84,2145800
PKPK.JK,2014-04-24,83,84,82,82,1424300
PKPK.JK,2014-04-25,84,85,83,84,1918400
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
PKPK.JK,2014-05-07,78,80,78,79,91700
PKPK.JK,2014-05-08,79,82,78,79,399700
PKPK.JK,2014-05-09,80,80,78,78,4741
PKPK.JK,2014-05-12,79,80,78,78,716500
PKPK.JK,2014-05-13,79,82,79,79,4876300
PKPK.JK,2014-05-14,79,80,79,80,3655
PKPK.JK,2014-05-16,79,80,79,79,11940
PLAS.JK,2014-04-15,1385,1385,1375,1380,5780000
PLAS.JK,2014-04-16,1370,1385,1370,1380,5213300
PLAS.JK,2014-04-17,1380,1385,1380,1380,5070700
PLAS.JK,2014-04-21,1380,1390,1380,1380,5368900
PLAS.JK,2014-04-22,1375,1375,1365,1370,5878600
PLAS.JK,2014-04-23,1370,1370,1365,1370,7851800
PLAS.JK,2014-04-24,1370,1385,1370,1380,8900900
PLAS.JK,2014-04-25,1380,1395,1375,1390,9868200
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
PLAS.JK,2014-05-07,1385,1395,1385,1385,11124000
PLAS.JK,2014-05-08,1385,1390,1380,1390,10734800
PLAS.JK,2014-05-09,1385,1395,1385,1390,108407
PLAS.JK,2014-05-12,1390,1410,1390,1405,10695200
PLAS.JK,2014-05-13,1405,1415,1400,1405,11184500
PLAS.JK,2014-05-14,1400,1405,1400,1400,95296
PLAS.JK,2014-05-16,1400,1415,1400,1415,113654
PLIN.JK,2014-04-15,2575,2575,2420,2575,2300
PLIN.JK,2014-04-16,2500,2500,2450,2450,200
PLIN.JK,2014-04-17,2400,2400,2400,2400,500
PLIN.JK,2014-04-21,2355,2355,2355,2355,500
PLIN.JK,2014-04-22,2370,2370,2370,2370,100
PLIN.JK,2014-04-23,2380,2380,2380,2380,100
PLIN.JK,2014-04-24,2505,2505,2505,2505,100
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
PLIN.JK,2014-05-07,2505,2505,2505,2505,100
PLIN.JK,2014-05-09,2510,2510,2510,2510,1
PLIN.JK,2014-05-12,2510,2510,2510,2510,0
PLIN.JK,2014-05-13,2510,2510,2510,2510,100
PLIN.JK,2014-05-14,2510,2510,2510,2510,1
PLIN.JK,2014-05-16,2600,2600,2600,2600,110
PNBN.JK,2014-04-15,820,820,810,820,5896500
PNBN.JK,2014-04-16,825,825,815,820,6549500
PNBN.JK,2014-04-17,830,830,820,830,6714200
PNBN.JK,2014-04-21,835,835,825,835,3346700
PNBN.JK,2014-04-22,860,860,825,835,3504400
PNBN.JK,2014-04-23,840,840,825,835,4210100
PNBN.JK,2014-04-24,835,860,825,850,12173600
PNBN.JK,2014-04-25,870,880,850,870,4844400
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
PNBN.JK,2014-05-07,875,890,875,880,2573100
PNBN.JK,2014-05-08,880,895,875,890,2435400
PNBN.JK,2014-05-09,895,915,890,915,23343
PNBN.JK,2014-05-12,910,915,890,900,2308900
PNBN.JK,2014-05-13,900,905,890,890,1814700
PNBN.JK,2014-05-14,890,900,890,895,6111
PNBN.JK,2014-05-16,895,900,870,900,18531
PNBS.JK,2014-04-15,129,130,124,130,3469000
PNBS.JK,2014-04-16,130,130,123,128,15094100
PNBS.JK,2014-04-17,127,128,126,128,881700
PNBS.JK,2014-04-21,128,128,126,126,179100
PNBS.JK,2014-04-22,126,128,125,128,1179600
PNBS.JK,2014-04-23,126,126,124,125,3883500
PNBS.JK,2014-04-24,125,127,124,125,1107300
PNBS.JK,2014-04-25,127,127,119,122,11871900
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
PNBS.JK,2014-05-07,120,122,119,122,41192900
PNBS.JK,2014-05-08,122,122,119,120,31892700
PNBS.JK,2014-05-09,120,121,119,120,321771
PNBS.JK,2014-05-12,120,121,119,120,21793800
PNBS.JK,2014-05-13,121,121,119,120,44786000
PNBS.JK,2014-05-14,121,121,119,120,92299
PNBS.JK,2014-05-16,121,122,120,121,266633
PNIN.JK,2014-04-15,740,740,700,700,1033900
PNIN.JK,2014-04-16,720,720,690,690,102100
PNIN.JK,2014-04-17,735,735,690,690,541100
PNIN.JK,2014-04-21,700,700,700,700,500200
PNIN.JK,2014-04-22,735,735,700,700,505000
PNIN.JK,2014-04-23,720,720,680,690,620800
PNIN.JK,2014-04-24,690,700,690,700,675100
PNIN.JK,2014-04-25,700,705,690,700,503300
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
PNIN.JK,2014-05-07,690,700,690,695,554400
PNIN.JK,2014-05-08,695,695,685,690,152500
PNIN.JK,2014-05-09,690,690,685,690,8804
PNIN.JK,2014-05-12,695,695,685,685,58000
PNIN.JK,2014-05-13,695,695,695,695,76000
PNIN.JK,2014-05-14,695,695,690,690,852
PNIN.JK,2014-05-16,690,700,685,690,3431
PNLF-W.JK,2014-04-15,130,131,128,129,2321300
PNLF-W.JK,2014-04-16,130,130,124,126,2572100
PNLF-W.JK,2014-04-17,126,127,124,125,1137500
PNLF-W.JK,2014-04-21,125,128,124,124,2714900
PNLF-W.JK,2014-04-22,127,130,124,126,4738700
PNLF-W.JK,2014-04-23,126,129,124,126,6700100
PNLF-W.JK,2014-04-24,125,130,124,129,9762800
PNLF-W.JK,2014-04-25,129,132,129,132,9052000
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
PNLF-W.JK,2014-05-07,125,128,125,126,4850700
PNLF-W.JK,2014-05-08,128,128,125,125,2521000
PNLF-W.JK,2014-05-09,125,125,116,116,39948
PNLF-W.JK,2014-05-13,118,118,114,116,3718300
PNLF-W.JK,2014-05-14,117,119,117,118,30326
PNLF-W.JK,2014-05-16,118,118,117,117,94600
PNLF.JK,2014-04-15,264,265,261,262,11693500
PNLF.JK,2014-04-16,260,262,256,259,15740200
PNLF.JK,2014-04-17,258,260,255,255,19715200
PNLF.JK,2014-04-21,256,259,255,256,9496400
PNLF.JK,2014-04-22,259,265,256,257,17152600
PNLF.JK,2014-04-23,258,264,257,259,23916600
PNLF.JK,2014-04-24,259,265,258,260,28378000
PNLF.JK,2014-04-25,261,266,261,264,33379400
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
PNLF.JK,2014-05-07,258,262,255,258,26759100
PNLF.JK,2014-05-08,258,260,257,257,8050900
PNLF.JK,2014-05-09,257,259,247,248,464826
PNLF.JK,2014-05-12,248,252,248,249,21998800
PNLF.JK,2014-05-13,251,253,246,247,10347900
PNLF.JK,2014-05-14,249,253,249,252,51557
PNLF.JK,2014-05-16,251,252,248,248,142626
PNSE.JK,2014-04-15,426,426,425,425,2500
PNSE.JK,2014-04-16,426,426,425,425,2500
PNSE.JK,2014-04-17,426,426,425,425,2500
PNSE.JK,2014-04-21,425,425,425,425,5000
PNSE.JK,2014-04-22,425,425,425,425,5000
PNSE.JK,2014-04-23,425,425,425,425,5000
PNSE.JK,2014-04-24,448,450,448,450,10900
PNSE.JK,2014-04-25,450,460,450,460,5200
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
PNSE.JK,2014-05-07,390,396,390,396,3200
PNSE.JK,2014-05-08,401,404,401,402,4000
PNSE.JK,2014-05-09,450,450,447,449,87
PNSE.JK,2014-05-12,449,449,401,429,12900
PNSE.JK,2014-05-13,449,450,428,428,8000
PNSE.JK,2014-05-14,449,450,428,428,80
PNSE.JK,2014-05-16,401,480,401,480,97
POLY.JK,2014-04-15,85,86,84,84,28900
POLY.JK,2014-04-16,83,87,81,86,242100
POLY.JK,2014-04-17,86,86,83,84,131200
POLY.JK,2014-04-21,83,84,83,83,353200
POLY.JK,2014-04-22,86,86,82,83,14900
POLY.JK,2014-04-23,84,84,80,82,325800
POLY.JK,2014-04-24,82,85,81,83,180900
POLY.JK,2014-04-25,84,84,81,81,60500
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
POLY.JK,2014-05-07,80,83,76,83,752500
POLY.JK,2014-05-08,83,84,81,84,1367800
POLY.JK,2014-05-09,83,85,83,84,8205
POLY.JK,2014-05-12,85,86,83,85,678500
POLY.JK,2014-05-13,86,87,83,85,334000
POLY.JK,2014-05-14,85,85,84,84,1335
POLY.JK,2014-05-16,84,86,83,83,3203
POOL.JK,2014-04-15,5050,5050,5050,5050,1000
POOL.JK,2014-04-16,5050,5050,5050,5050,1000
POOL.JK,2014-04-17,5050,5050,5050,5050,1000
POOL.JK,2014-04-21,5050,5050,5050,5050,1000
POOL.JK,2014-04-22,5050,5050,5050,5050,1000
POOL.JK,2014-04-23,5050,5050,5050,5050,1000
POOL.JK,2014-04-24,5050,5050,5050,5050,1000
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
POOL.JK,2014-05-07,5050,5050,5050,5050,1000
POOL.JK,2014-05-09,5050,5050,5050,5050,1000
POOL.JK,2014-05-12,5050,5050,5050,5050,0
POOL.JK,2014-05-13,5050,5050,5050,5050,1000
POOL.JK,2014-05-14,5050,5050,5050,5050,10
POOL.JK,2014-05-16,5050,5050,5050,5050,1000
PRAS.JK,2014-04-15,250,262,250,258,1332800
PRAS.JK,2014-04-16,260,299,236,290,69035296
PRAS.JK,2014-04-17,292,303,245,247,30828500
PRAS.JK,2014-04-21,248,250,237,237,1197500
PRAS.JK,2014-04-22,237,242,227,227,700200
PRAS.JK,2014-04-23,227,231,220,231,451200
PRAS.JK,2014-04-24,231,243,228,231,231000
PRAS.JK,2014-04-25,235,239,224,225,106800
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
PRAS.JK,2014-05-07,225,225,215,222,5300
PRAS.JK,2014-05-08,225,225,215,222,14700
PRAS.JK,2014-05-09,225,225,215,215,267
PRAS.JK,2014-05-12,214,215,214,215,61200
PRAS.JK,2014-05-13,224,224,215,219,152300
PRAS.JK,2014-05-14,216,216,213,214,118
PRAS.JK,2014-05-16,214,216,212,216,352
PSAB.JK,2014-04-15,2720,2730,2690,2730,385100
PSAB.JK,2014-04-16,2730,2740,2710,2720,239800
PSAB.JK,2014-04-17,2720,2730,2710,2720,266200
PSAB.JK,2014-04-21,2720,2740,2720,2740,249500
PSAB.JK,2014-04-22,2730,2750,2720,2740,334900
PSAB.JK,2014-04-23,2740,2740,2725,2740,214500
PSAB.JK,2014-04-24,2740,2760,2730,2740,305700
PSAB.JK,2014-04-25,2740,2760,2740,2760,244400
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
PSAB.JK,2014-05-07,3300,4025,3300,3850,730100
PSAB.JK,2014-05-08,3900,4110,3475,3910,713300
PSAB.JK,2014-05-09,3910,4300,3910,4105,5182
PSAB.JK,2014-05-12,4105,4300,3950,4000,347300
PSAB.JK,2014-05-13,4000,4200,4000,4120,354000
PSAB.JK,2014-05-14,4120,4150,4120,4150,1095
PSAB.JK,2014-05-16,4175,4175,4000,4060,4345
PSDN.JK,2014-04-15,185,185,185,185,4000
PSDN.JK,2014-04-16,185,185,185,185,4000
PSDN.JK,2014-04-17,185,185,185,185,4000
PSDN.JK,2014-04-21,185,185,185,185,4000
PSDN.JK,2014-04-22,185,185,185,185,4000
PSDN.JK,2014-04-23,185,185,185,185,4000
PSDN.JK,2014-04-24,185,185,185,185,4000
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,2014-05-05,200,200,197,200,12
PSDN.JK,2014-05-07,200,200,197,200,1200
PSDN.JK,2014-05-09,200,200,197,200,1200
PSDN.JK,2014-05-12,200,200,200,200,0
PSDN.JK,2014-05-13,200,200,197,200,1200
PSDN.JK,2014-05-14,200,200,197,200,12
PSDN.JK,2014-05-16,200,200,197,200,1200
PSKT.JK,2014-05-12,700,700,700,700,0
PTBA.JK,2014-04-15,9800,9800,9550,9575,3107900
PTBA.JK,2014-04-16,9650,9775,9600,9625,3030600
PTBA.JK,2014-04-17,9650,9725,9625,9700,1982200
PTBA.JK,2014-04-21,9700,9775,9700,9725,2061700
PTBA.JK,2014-04-22,9775,9950,9675,9950,6951000
PTBA.JK,2014-04-23,9950,10225,9900,10200,10810000
PTBA.JK,2014-04-24,10200,10375,10050,10075,4972300
PTBA.JK,2014-04-25,10050,10175,10050,10150,3706100
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
PTBA.JK,2014-05-07,9775,9825,9725,9725,3038700
PTBA.JK,2014-05-08,9725,9800,9700,9750,1691300
PTBA.JK,2014-05-09,9700,9750,9675,9725,15883
PTBA.JK,2014-05-12,9775,10200,9775,10150,6806200
PTBA.JK,2014-05-13,10250,10550,10200,10375,10868400
PTBA.JK,2014-05-14,10375,10525,10325,10400,33283
PTBA.JK,2014-05-16,10500,10850,10450,10825,113386
PTIS.JK,2014-04-15,975,975,975,975,200
PTIS.JK,2014-04-16,975,975,975,975,200
PTIS.JK,2014-04-17,975,975,975,975,200
PTIS.JK,2014-04-21,975,975,975,975,200
PTIS.JK,2014-04-22,975,975,975,975,200
PTIS.JK,2014-04-23,975,975,975,975,200
PTIS.JK,2014-04-24,900,900,900,900,200
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
PTIS.JK,2014-05-07,995,1030,995,1030,7400
PTIS.JK,2014-05-08,890,890,885,885,5700
PTIS.JK,2014-05-09,990,1030,990,1030,66
PTIS.JK,2014-05-13,990,1030,990,1030,6600
PTIS.JK,2014-05-14,990,1030,990,1030,66
PTIS.JK,2014-05-16,990,1030,990,1030,6600
PTPP.JK,2014-04-15,1790,1820,1790,1805,14982800
PTPP.JK,2014-04-16,1810,1835,1795,1805,6647000
PTPP.JK,2014-04-17,1825,1825,1790,1800,7233700
PTPP.JK,2014-04-21,1820,1820,1775,1790,6164300
PTPP.JK,2014-04-22,1780,1810,1760,1790,12297300
PTPP.JK,2014-04-23,1790,1805,1775,1785,7488400
PTPP.JK,2014-04-24,1775,1825,1775,1810,27354300
PTPP.JK,2014-04-25,1825,1890,1820,1855,33804400
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
PTPP.JK,2014-05-07,1845,1905,1825,1900,29809400
PTPP.JK,2014-05-08,1905,1945,1905,1915,20859200
PTPP.JK,2014-05-09,1925,1935,1910,1915,59877
PTPP.JK,2014-05-12,1930,1945,1850,1910,21447700
PTPP.JK,2014-05-13,1925,1925,1905,1925,2981300
PTPP.JK,2014-05-14,1940,1970,1925,1965,125430
PTPP.JK,2014-05-16,1955,1965,1925,1930,155632
PTRO.JK,2014-04-15,1300,1315,1295,1300,399600
PTRO.JK,2014-04-16,1300,1320,1295,1310,110600
PTRO.JK,2014-04-17,1330,1330,1300,1315,302800
PTRO.JK,2014-04-21,1315,1315,1300,1300,131400
PTRO.JK,2014-04-22,1300,1300,1280,1285,548500
PTRO.JK,2014-04-23,1285,1370,1285,1350,3148600
PTRO.JK,2014-04-24,1360,1450,1330,1445,4744400
PTRO.JK,2014-04-25,1475,1475,1400,1410,981000
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
PTRO.JK,2014-05-07,1355,1375,1350,1350,437600
PTRO.JK,2014-05-08,1350,1375,1340,1360,275800
PTRO.JK,2014-05-09,1365,1370,1320,1320,2057
PTRO.JK,2014-05-12,1340,1380,1330,1365,305800
PTRO.JK,2014-05-13,1380,1415,1380,1385,330100
PTRO.JK,2014-05-14,1385,1390,1375,1375,319
PTRO.JK,2014-05-16,1380,1385,1350,1370,4919
PTSP.JK,2014-04-15,7200,7200,7200,7200,1
PTSP.JK,2014-04-16,7200,7200,7200,7200,100
PTSP.JK,2014-04-17,7200,7200,7200,7200,100
PTSP.JK,2014-04-21,7200,7200,7200,7200,100
PTSP.JK,2014-04-22,7200,7200,7200,7200,100
PTSP.JK,2014-04-23,7200,7200,7200,7200,100
PTSP.JK,2014-04-24,7200,7200,7200,7200,100
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
PTSP.JK,2014-05-07,7200,7200,7200,7200,100
PTSP.JK,2014-05-09,7200,7200,7200,7200,100
PTSP.JK,2014-05-12,7200,7200,7200,7200,0
PTSP.JK,2014-05-13,7200,7200,7200,7200,100
PTSP.JK,2014-05-14,7200,7200,7200,7200,1
PTSP.JK,2014-05-16,7200,7200,7200,7200,100
PTSN.JK,2014-04-15,94,94,94,94,100
PTSN.JK,2014-04-16,95,95,95,95,200
PTSN.JK,2014-04-17,94,94,94,94,100
PTSN.JK,2014-04-21,93,93,93,93,100
PTSN.JK,2014-04-22,93,93,93,93,100
PTSN.JK,2014-04-23,93,93,93,93,100
PTSN.JK,2014-04-24,93,93,93,93,100
PTSN.JK,2014-04-25,94,94,93,93,200
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
PTSN.JK,2014-05-07,87,87,87,87,100
PTSN.JK,2014-05-08,84,84,84,84,100
PTSN.JK,2014-05-09,83,89,80,80,166
PTSN.JK,2014-05-12,88,88,86,86,300
PTSN.JK,2014-05-13,87,88,87,88,300
PTSN.JK,2014-05-14,85,85,85,85,1
PTSN.JK,2014-05-16,85,85,85,85,100
PUDP.JK,2014-04-15,490,490,450,460,74800
PUDP.JK,2014-04-16,452,470,452,470,22200
PUDP.JK,2014-04-17,475,475,475,475,5300
PUDP.JK,2014-04-21,452,452,452,452,100
PUDP.JK,2014-04-22,489,499,460,479,76400
PUDP.JK,2014-04-23,489,499,460,479,76400
PUDP.JK,2014-04-24,480,484,460,465,24100
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
PUDP.JK,2014-05-07,499,499,499,499,1400
PUDP.JK,2014-05-08,470,470,470,470,14
PUDP.JK,2014-05-09,470,470,470,470,1400
PUDP.JK,2014-05-12,470,470,470,470,0
PUDP.JK,2014-05-13,467,490,467,490,23
PUDP.JK,2014-05-14,467,490,467,490,23
PUDP.JK,2014-05-16,467,490,467,490,2300
PWON.JK,2014-04-15,346,358,346,358,90903904
PWON.JK,2014-04-16,360,385,360,378,151081104
PWON.JK,2014-04-17,380,387,369,371,35566900
PWON.JK,2014-04-21,371,373,357,362,33691500
PWON.JK,2014-04-22,364,367,358,364,25758300
PWON.JK,2014-04-23,358,368,358,364,22688200
PWON.JK,2014-04-24,364,367,356,359,43111000
PWON.JK,2014-04-25,360,365,359,365,52307400
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
PWON.JK,2014-05-07,365,368,360,361,34545700
PWON.JK,2014-05-08,360,365,360,361,28988200
PWON.JK,2014-05-09,363,381,363,380,792493
PWON.JK,2014-05-12,384,394,383,383,99989400
PWON.JK,2014-05-13,385,388,383,385,16849000
PWON.JK,2014-05-14,386,389,386,389,89859
PWON.JK,2014-05-16,390,404,390,398,1054991
PYFA.JK,2014-04-15,140,143,140,141,210200
PYFA.JK,2014-04-16,141,144,141,144,101200
PYFA.JK,2014-04-17,142,143,142,143,9000
PYFA.JK,2014-04-21,143,143,140,140,236800
PYFA.JK,2014-04-22,141,142,139,142,72200
PYFA.JK,2014-04-23,142,143,140,142,86800
PYFA.JK,2014-04-24,143,143,140,142,2200
PYFA.JK,2014-04-25,140,141,139,141,60200
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
PYFA.JK,2014-05-07,140,143,140,142,147300
PYFA.JK,2014-05-08,140,142,137,140,150600
PYFA.JK,2014-05-09,140,143,138,138,1027
PYFA.JK,2014-05-12,140,140,137,139,47900
PYFA.JK,2014-05-13,137,139,136,137,195900
PYFA.JK,2014-05-14,137,137,137,137,1000
PYFA.JK,2014-05-16,139,139,139,139,860
RAJA.JK,2014-04-15,530,535,530,535,23500
RAJA.JK,2014-04-16,555,555,550,550,1000
RAJA.JK,2014-04-17,580,580,570,570,14500
RAJA.JK,2014-04-21,535,580,535,575,58200
RAJA.JK,2014-04-22,570,570,570,570,35600
RAJA.JK,2014-04-23,570,575,560,570,106100
RAJA.JK,2014-04-24,575,610,575,610,155500
RAJA.JK,2014-04-25,600,610,590,610,401000
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
RAJA.JK,2014-05-07,620,620,620,620,5
RAJA.JK,2014-05-09,620,620,620,620,500
RAJA.JK,2014-05-12,590,640,590,635,412200
RAJA.JK,2014-05-13,630,630,630,630,51600
RAJA.JK,2014-05-14,640,640,635,635,130
RAJA.JK,2014-05-16,630,630,630,630,174
RALS.JK,2014-04-15,1315,1350,1315,1350,615700
RALS.JK,2014-04-16,1350,1355,1325,1355,675700
RALS.JK,2014-04-17,1355,1355,1330,1350,303000
RALS.JK,2014-04-21,1355,1360,1325,1330,2603500
RALS.JK,2014-04-22,1330,1335,1260,1325,558100
RALS.JK,2014-04-23,1330,1350,1330,1335,656600
RALS.JK,2014-04-24,1310,1315,1295,1310,584900
RALS.JK,2014-04-25,1300,1310,1295,1305,1306600
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
RALS.JK,2014-05-07,1310,1320,1310,1310,82000
RALS.JK,2014-05-08,1305,1330,1300,1305,216100
RALS.JK,2014-05-09,1300,1310,1285,1285,12741
RALS.JK,2014-05-12,1300,1315,1285,1285,3768300
RALS.JK,2014-05-13,1300,1300,1265,1265,1176900
RALS.JK,2014-05-14,1280,1310,1275,1300,7520
RALS.JK,2014-05-16,1290,1305,1285,1290,33585
RANC.JK,2014-04-15,645,660,640,660,1005800
RANC.JK,2014-04-16,660,670,660,665,1027500
RANC.JK,2014-04-17,665,680,665,675,837700
RANC.JK,2014-04-21,675,690,675,690,514000
RANC.JK,2014-04-22,695,700,670,690,835400
RANC.JK,2014-04-23,690,700,685,695,410900
RANC.JK,2014-04-24,690,700,680,700,1512000
RANC.JK,2014-04-25,680,700,680,700,4300
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
RANC.JK,2014-05-07,690,690,675,690,8800
RANC.JK,2014-05-08,680,700,670,700,1717800
RANC.JK,2014-05-09,685,700,680,700,4159
RANC.JK,2014-05-12,680,695,670,670,61700
RANC.JK,2014-05-13,675,685,675,685,54700
RANC.JK,2014-05-14,675,675,675,675,300
RANC.JK,2014-05-16,680,680,670,670,1239
RBMS.JK,2014-04-15,95,95,91,92,259800
RBMS.JK,2014-04-16,91,93,90,93,155500
RBMS.JK,2014-04-17,96,96,90,96,92100
RBMS.JK,2014-04-21,91,92,90,91,242200
RBMS.JK,2014-04-22,89,90,89,90,13400
RBMS.JK,2014-04-23,89,90,89,89,95500
RBMS.JK,2014-04-24,87,89,87,88,38700
RBMS.JK,2014-04-25,83,91,83,88,33500
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
RBMS.JK,2014-05-07,90,90,90,90,1400
RBMS.JK,2014-05-08,77,86,77,79,51600
RBMS.JK,2014-05-09,80,87,80,86,264
RBMS.JK,2014-05-12,87,88,86,88,22800
RBMS.JK,2014-05-13,85,91,85,87,12600
RBMS.JK,2014-05-14,82,85,82,85,201
RBMS.JK,2014-05-16,80,84,77,82,2302
RELI.JK,2014-04-15,450,450,450,450,200
RELI.JK,2014-04-16,450,450,450,450,200
RELI.JK,2014-04-17,470,470,470,470,100
RELI.JK,2014-04-21,470,470,470,470,100
RELI.JK,2014-04-22,470,470,470,470,100
RELI.JK,2014-04-23,470,470,470,470,100
RELI.JK,2014-04-24,470,470,470,470,100
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
RELI.JK,2014-05-07,450,450,450,450,1
RELI.JK,2014-05-09,450,450,450,450,100
RELI.JK,2014-05-12,450,450,450,450,0
RELI.JK,2014-05-13,450,450,450,450,100
RELI.JK,2014-05-14,450,450,450,450,1
RELI.JK,2014-05-16,450,450,450,450,100
RDTX.JK,2014-04-15,5050,5050,5050,5050,3
RDTX.JK,2014-04-16,5050,5050,5050,5050,300
RDTX.JK,2014-04-17,5050,5050,5050,5050,300
RDTX.JK,2014-04-21,5050,5050,5050,5050,300
RDTX.JK,2014-04-22,5050,5050,5050,5050,300
RDTX.JK,2014-04-23,5050,5050,5050,5050,300
RDTX.JK,2014-04-24,5050,5050,5050,5050,300
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
RDTX.JK,2014-05-07,5050,5050,5050,5050,300
RDTX.JK,2014-05-09,5050,5050,5050,5050,300
RDTX.JK,2014-05-12,5050,5050,5050,5050,0
RDTX.JK,2014-05-13,5050,5050,5050,5050,300
RDTX.JK,2014-05-14,5050,5050,5050,5050,3
RDTX.JK,2014-05-16,5050,5050,5050,5050,300
RICY.JK,2014-04-15,167,167,167,167,4700
RICY.JK,2014-04-16,169,169,169,169,110500
RICY.JK,2014-04-17,167,169,167,169,282100
RICY.JK,2014-04-21,169,170,169,169,268200
RICY.JK,2014-04-22,168,168,168,168,29900
RICY.JK,2014-04-23,168,168,168,168,29900
RICY.JK,2014-04-24,168,168,168,168,29900
RICY.JK,2014-04-25,168,168,168,168,30000
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
RICY.JK,2014-05-07,170,173,170,173,197100
RICY.JK,2014-05-08,171,172,171,172,153700
RICY.JK,2014-05-09,175,175,172,172,245
RICY.JK,2014-05-12,171,171,171,171,120200
RICY.JK,2014-05-13,172,173,172,173,4300
RICY.JK,2014-05-14,172,174,172,174,200
RICY.JK,2014-05-16,177,177,175,175,1211
RIGS.JK,2014-04-15,222,222,222,222,900
RIGS.JK,2014-04-16,222,232,218,232,363800
RIGS.JK,2014-04-17,232,234,216,234,165600
RIGS.JK,2014-04-21,220,227,220,227,53300
RIGS.JK,2014-04-22,219,228,216,228,105100
RIGS.JK,2014-04-23,220,221,218,218,60400
RIGS.JK,2014-04-24,216,219,216,219,59500
RIGS.JK,2014-04-25,216,225,215,225,109500
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
RIGS.JK,2014-05-07,213,215,213,213,60800
RIGS.JK,2014-05-08,215,215,212,212,31
RIGS.JK,2014-05-09,215,215,212,212,3100
RIGS.JK,2014-05-12,212,212,212,212,0
RIGS.JK,2014-05-13,217,217,217,217,3900
RIGS.JK,2014-05-14,216,216,211,211,530
RIGS.JK,2014-05-16,216,216,211,211,53000
RIMO.JK,2014-04-15,183,193,180,185,845000
RIMO.JK,2014-04-16,185,194,183,190,7581
RIMO.JK,2014-04-17,185,194,183,190,758100
RIMO.JK,2014-04-21,185,194,183,190,758100
RIMO.JK,2014-04-22,185,194,183,190,758100
RIMO.JK,2014-04-23,185,194,183,190,758100
RIMO.JK,2014-04-24,185,194,183,190,758100
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
RIMO.JK,2014-05-07,185,194,183,190,758100
RIMO.JK,2014-05-09,185,194,183,190,758100
RIMO.JK,2014-05-12,190,190,190,190,0
RIMO.JK,2014-05-13,185,194,183,190,758100
RIMO.JK,2014-05-14,185,194,183,190,7581
RIMO.JK,2014-05-16,185,194,183,190,758100
RMBA.JK,2014-04-15,555,575,530,575,600
RMBA.JK,2014-04-16,530,560,530,560,31600
RMBA.JK,2014-04-17,580,580,575,575,10800
RMBA.JK,2014-04-21,520,565,520,565,10400
RMBA.JK,2014-04-22,570,570,515,560,13000
RMBA.JK,2014-04-23,525,545,525,545,110100
RMBA.JK,2014-04-24,525,545,525,545,110100
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
RMBA.JK,2014-05-07,505,535,505,535,300
RMBA.JK,2014-05-08,505,505,500,500,27800
RMBA.JK,2014-05-09,525,540,525,530,1153
RMBA.JK,2014-05-12,540,540,530,530,41000
RMBA.JK,2014-05-13,540,540,530,530,41000
RMBA.JK,2014-05-14,540,540,530,530,410
RMBA.JK,2014-05-16,550,550,540,540,31
ROTI.JK,2014-04-15,1145,1150,1130,1140,1040900
ROTI.JK,2014-04-16,1140,1150,1125,1130,325300
ROTI.JK,2014-04-17,1130,1140,1110,1130,944100
ROTI.JK,2014-04-21,1050,1150,1050,1125,1232000
ROTI.JK,2014-04-22,1125,1130,1090,1095,1344700
ROTI.JK,2014-04-23,1095,1100,1090,1095,1033100
ROTI.JK,2014-04-24,1095,1095,1065,1075,2152700
ROTI.JK,2014-04-25,1090,1090,1065,1065,1502100
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
ROTI.JK,2014-05-07,1080,1135,1070,1125,3317800
ROTI.JK,2014-05-08,1130,1185,1130,1175,7266600
ROTI.JK,2014-05-09,1180,1210,1175,1200,68204
ROTI.JK,2014-05-12,1215,1235,1200,1235,7141700
ROTI.JK,2014-05-13,1235,1250,1210,1210,732700
ROTI.JK,2014-05-14,1220,1235,1210,1210,10056
ROTI.JK,2014-05-16,1205,1215,1170,1185,18786
RODA.JK,2014-04-15,371,371,371,371,500
RODA.JK,2014-04-16,371,371,371,371,500
RODA.JK,2014-04-17,371,371,371,371,500
RODA.JK,2014-04-21,371,371,371,371,500
RODA.JK,2014-04-22,371,371,370,370,30900
RODA.JK,2014-04-23,370,371,370,371,21400
RODA.JK,2014-04-24,370,371,370,371,21400
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,2014-05-05,360,373,360,373,153685
RODA.JK,2014-05-07,360,373,360,373,15368500
RODA.JK,2014-05-09,360,373,360,373,15368500
RODA.JK,2014-05-12,385,385,385,385,1180000
RODA.JK,2014-05-13,375,400,375,400,166500
RODA.JK,2014-05-14,370,370,370,370,54
RODA.JK,2014-05-16,395,395,395,395,4
RUIS.JK,2014-04-15,210,214,205,214,45100
RUIS.JK,2014-04-16,207,214,205,214,86900
RUIS.JK,2014-04-17,214,214,210,212,137100
RUIS.JK,2014-04-21,209,210,205,210,90600
RUIS.JK,2014-04-22,210,213,205,210,37800
RUIS.JK,2014-04-23,205,209,205,209,27100
RUIS.JK,2014-04-24,209,210,205,205,24600
RUIS.JK,2014-04-25,209,209,209,209,900
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
RUIS.JK,2014-05-07,202,205,202,205,74700
RUIS.JK,2014-05-08,205,207,203,204,180000
RUIS.JK,2014-05-09,205,209,205,207,2023
RUIS.JK,2014-05-12,205,205,204,204,360200
RUIS.JK,2014-05-13,204,209,204,206,60400
RUIS.JK,2014-05-14,209,211,209,209,140
RUIS.JK,2014-05-16,208,208,208,208,1
SAFE.JK,2014-05-12,98,98,98,98,0
SAME.JK,2014-04-15,2555,2565,2550,2550,3429000
SAME.JK,2014-04-16,2555,2565,2555,2555,3035100
SAME.JK,2014-04-17,2555,2565,2555,2560,2909100
SAME.JK,2014-04-21,2565,2570,2555,2560,3028100
SAME.JK,2014-04-22,2560,2570,2545,2550,2585600
SAME.JK,2014-04-23,2550,2565,2550,2550,2843400
SAME.JK,2014-04-24,2550,2565,2550,2555,2630000
SAME.JK,2014-04-25,2555,2565,2555,2560,2688900
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
SAME.JK,2014-05-07,2605,2625,2600,2615,2801400
SAME.JK,2014-05-08,2615,2620,2590,2595,2623500
SAME.JK,2014-05-09,2595,2620,2595,2615,27043
SAME.JK,2014-05-12,2615,2640,2615,2640,2421000
SAME.JK,2014-05-13,2640,2660,2640,2660,2517600
SAME.JK,2014-05-14,2665,2675,2660,2665,18557
SAME.JK,2014-05-16,2655,2660,2650,2655,27720
SCBD.JK,2014-04-15,3500,3500,3500,3500,700
SCBD.JK,2014-04-16,3500,3500,3450,3500,8000
SCBD.JK,2014-04-17,3500,3500,3450,3500,8000
SCBD.JK,2014-04-21,3500,3500,3450,3500,8000
SCBD.JK,2014-04-22,3500,3500,3450,3500,8000
SCBD.JK,2014-04-23,3500,3500,3450,3500,8000
SCBD.JK,2014-04-24,3500,3500,3450,3500,8000
SCBD.JK,2014-04-28,3500,3500,3450,3500,8000
SCBD.JK,2014-04-29,3500,3500,3450,3500,8000
SCBD.JK,2014-05-02,3500,3500,3500,3500,75
SCBD.JK,2014-05-05,3500,3500,3500,3500,7500
SCBD.JK,2014-05-07,3500,3500,3500,3500,7500
SCBD.JK,2014-05-09,3500,3500,3500,3500,7500
SCBD.JK,2014-05-12,3500,3500,3500,3500,0
SCBD.JK,2014-05-13,3500,3500,3500,3500,7500
SCBD.JK,2014-05-14,3600,3600,3600,3600,1
SCBD.JK,2014-05-16,3600,3600,3600,3600,100
SCCO.JK,2014-04-15,4010,4150,4000,4100,23700
SCCO.JK,2014-04-16,4010,4150,4000,4100,23700
SCCO.JK,2014-04-17,4100,4100,4100,4100,3800
SCCO.JK,2014-04-21,4250,4250,4250,4250,1000
SCCO.JK,2014-04-22,4250,4250,4250,4250,1000
SCCO.JK,2014-04-23,4250,4250,4250,4250,1000
SCCO.JK,2014-04-24,4250,4250,4250,4250,1000
SCCO.JK,2014-04-25,4000,4175,4000,4175,2200
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
SCCO.JK,2014-05-07,4100,4150,4100,4125,10400
SCCO.JK,2014-05-08,4125,4125,4125,4125,42500
SCCO.JK,2014-05-09,4100,4100,4100,4100,103
SCCO.JK,2014-05-12,4015,4125,4015,4125,5600
SCCO.JK,2014-05-13,4125,4125,4125,4125,1300
SCCO.JK,2014-05-14,4125,4125,4125,4125,63
SCCO.JK,2014-05-16,4150,4175,4040,4050,482
SCMA.JK,2014-04-15,3270,3325,3225,3225,6224700
SCMA.JK,2014-04-16,3225,3300,3210,3270,3529800
SCMA.JK,2014-04-17,3320,3320,3265,3270,1950100
SCMA.JK,2014-04-21,3300,3310,3255,3275,3632500
SCMA.JK,2014-04-22,3350,3405,3255,3405,7212300
SCMA.JK,2014-04-23,3395,3415,3285,3350,5376000
SCMA.JK,2014-04-24,3350,3405,3185,3200,7942200
SCMA.JK,2014-04-25,3240,3260,3205,3205,8662500
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
SCMA.JK,2014-05-07,3140,3160,3080,3100,3622500
SCMA.JK,2014-05-08,3100,3150,3015,3125,6965600
SCMA.JK,2014-05-09,3125,3220,3105,3210,58701
SCMA.JK,2014-05-12,3210,3240,3190,3205,6615100
SCMA.JK,2014-05-13,3205,3230,3180,3180,1180400
SCMA.JK,2014-05-14,3260,3335,3255,3305,16678
SCMA.JK,2014-05-16,3400,3410,3325,3410,128684
SCPI.JK,2014-05-12,29000,29000,29000,29000,0
SDMU.JK,2014-04-15,427,433,427,433,2089500
SDMU.JK,2014-04-16,433,445,432,444,2216500
SDMU.JK,2014-04-17,445,448,444,446,1425000
SDMU.JK,2014-04-21,446,452,446,452,1316700
SDMU.JK,2014-04-22,453,458,451,458,1997000
SDMU.JK,2014-04-23,458,462,458,462,2299600
SDMU.JK,2014-04-24,463,467,462,467,1736600
SDMU.JK,2014-04-25,467,472,467,470,1706700
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
SDMU.JK,2014-05-07,473,473,466,473,752300
SDMU.JK,2014-05-08,472,472,467,468,303100
SDMU.JK,2014-05-09,467,467,461,462,8973
SDMU.JK,2014-05-12,462,464,462,464,208400
SDMU.JK,2014-05-13,463,466,463,464,324400
SDMU.JK,2014-05-14,464,465,464,465,1317
SDMU.JK,2014-05-16,463,466,461,466,2919
SDPC.JK,2014-04-15,91,91,91,91,1000
SDPC.JK,2014-04-16,90,91,90,91,14300
SDPC.JK,2014-04-17,91,91,91,91,34800
SDPC.JK,2014-04-21,91,91,91,91,22400
SDPC.JK,2014-04-22,91,91,91,91,100000
SDPC.JK,2014-04-23,91,92,91,92,13500
SDPC.JK,2014-04-24,92,96,92,95,274800
SDPC.JK,2014-04-25,96,96,96,96,200
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
SDPC.JK,2014-05-07,94,94,94,94,2600
SDPC.JK,2014-05-09,97,97,97,97,2
SDPC.JK,2014-05-12,92,96,91,96,600
SDPC.JK,2014-05-13,91,95,91,94,23600
SDPC.JK,2014-05-14,91,95,91,94,237
SDPC.JK,2014-05-16,94,94,94,94,1250
SDRA.JK,2014-04-15,880,940,880,940,700
SDRA.JK,2014-04-16,885,950,885,940,194500
SDRA.JK,2014-04-17,885,950,885,940,194500
SDRA.JK,2014-04-21,940,940,940,940,5500
SDRA.JK,2014-04-22,940,940,940,940,200
SDRA.JK,2014-04-23,940,1100,940,1000,58600
SDRA.JK,2014-04-24,910,1100,910,1100,111900
SDRA.JK,2014-04-25,1080,1150,1050,1150,46000
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
SDRA.JK,2014-05-07,1120,1135,1115,1120,12400
SDRA.JK,2014-05-08,1100,1150,1000,1150,84700
SDRA.JK,2014-05-09,1110,1150,1110,1150,185
SDRA.JK,2014-05-12,1090,1145,1090,1145,11000
SDRA.JK,2014-05-13,1100,1100,1100,1100,14600
SDRA.JK,2014-05-14,1100,1100,1100,1100,146
SDRA.JK,2014-05-16,1050,1140,935,1140,1176
SHID.JK,2014-04-15,288,288,279,285,42400
SHID.JK,2014-04-16,280,281,280,280,63400
SHID.JK,2014-04-17,280,285,278,285,124000
SHID.JK,2014-04-21,285,285,280,282,65500
SHID.JK,2014-04-22,283,289,282,289,106200
SHID.JK,2014-04-23,290,290,282,282,24700
SHID.JK,2014-04-24,282,287,282,282,19100
SHID.JK,2014-04-25,282,285,281,281,17000
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
SHID.JK,2014-05-07,277,285,277,280,6200
SHID.JK,2014-05-08,285,285,277,279,25800
SHID.JK,2014-05-09,279,279,275,275,1852
SHID.JK,2014-05-12,275,275,272,272,39600
SHID.JK,2014-05-13,272,280,272,280,14500
SHID.JK,2014-05-14,280,288,280,286,69
SHID.JK,2014-05-16,275,279,272,277,3994
SGRO.JK,2014-04-15,2000,2020,1985,1995,3693000
SGRO.JK,2014-04-16,2015,2045,2005,2040,4452200
SGRO.JK,2014-04-17,2055,2195,2050,2190,5230800
SGRO.JK,2014-04-21,2190,2200,2155,2190,1088600
SGRO.JK,2014-04-22,2180,2215,2150,2205,932200
SGRO.JK,2014-04-23,2210,2310,2210,2300,3036500
SGRO.JK,2014-04-24,2290,2310,2280,2310,1377400
SGRO.JK,2014-04-25,2305,2320,2280,2310,535800
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
SGRO.JK,2014-05-07,2345,2350,2300,2300,1129400
SGRO.JK,2014-05-08,2300,2320,2250,2275,1600500
SGRO.JK,2014-05-09,2295,2385,2295,2340,28749
SGRO.JK,2014-05-12,2355,2420,2350,2355,374800
SGRO.JK,2014-05-13,2355,2385,2295,2310,678300
SGRO.JK,2014-05-14,2315,2350,2310,2330,1459
SGRO.JK,2014-05-16,2285,2350,2280,2285,7194
SIAP.JK,2014-04-15,183,183,155,179,66900
SIAP.JK,2014-04-16,183,183,155,179,66900
SIAP.JK,2014-04-17,183,183,155,179,66900
SIAP.JK,2014-04-21,183,183,155,179,66900
SIAP.JK,2014-04-22,183,183,155,179,66900
SIAP.JK,2014-04-23,183,183,155,179,66900
SIAP.JK,2014-04-24,183,183,155,179,66900
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
SIAP.JK,2014-05-07,183,183,155,179,66900
SIAP.JK,2014-05-09,183,183,155,179,66900
SIAP.JK,2014-05-12,179,179,179,179,0
SIAP.JK,2014-05-13,183,183,155,179,66900
SIAP.JK,2014-05-14,183,183,155,179,669
SIAP.JK,2014-05-16,183,183,155,179,66900
SIDO.JK,2014-04-15,835,845,835,840,34115400
SIDO.JK,2014-04-16,845,845,830,830,6511800
SIDO.JK,2014-04-17,830,840,815,815,4205500
SIDO.JK,2014-04-21,815,825,815,820,1125400
SIDO.JK,2014-04-22,820,825,810,815,2357400
SIDO.JK,2014-04-23,820,820,810,815,4966800
SIDO.JK,2014-04-24,815,825,815,815,6881500
SIDO.JK,2014-04-25,815,835,815,835,12861600
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
SIDO.JK,2014-05-07,810,815,805,810,5327900
SIDO.JK,2014-05-08,815,815,805,810,2050300
SIDO.JK,2014-05-09,810,820,805,815,53080
SIDO.JK,2014-05-12,815,830,815,830,10350100
SIDO.JK,2014-05-13,835,840,830,835,6768800
SIDO.JK,2014-05-14,835,840,835,840,6149
SIDO.JK,2014-05-16,840,860,835,860,221991
SILO.JK,2014-04-15,10450,10525,10300,10475,5424300
SILO.JK,2014-04-16,10375,10575,10350,10500,19393400
SILO.JK,2014-04-17,10500,10750,10500,10725,32112200
SILO.JK,2014-04-21,10700,10900,10600,10700,18203300
SILO.JK,2014-04-22,10700,10875,10650,10700,19022600
SILO.JK,2014-04-23,10725,10825,10675,10700,20647100
SILO.JK,2014-04-24,10725,10850,10675,10825,23186600
SILO.JK,2014-04-25,10825,10850,10700,10850,2667200
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
SILO.JK,2014-05-07,12000,12000,11900,12000,1243800
SILO.JK,2014-05-08,12000,12000,11900,12000,2302400
SILO.JK,2014-05-09,12000,12025,11950,12025,97178
SILO.JK,2014-05-12,12025,12025,12000,12025,5286900
SILO.JK,2014-05-13,12025,12025,12025,12025,3819400
SILO.JK,2014-05-14,12000,12175,12000,12175,203391
SILO.JK,2014-05-16,12275,12500,12275,12375,165106
SIMA.JK,2014-05-12,128,128,128,128,0
SIMP.JK,2014-04-15,900,915,890,900,27865100
SIMP.JK,2014-04-16,910,945,900,935,43905400
SIMP.JK,2014-04-17,945,955,935,940,31841500
SIMP.JK,2014-04-21,940,945,920,925,9135500
SIMP.JK,2014-04-22,920,935,920,935,7379100
SIMP.JK,2014-04-23,940,985,935,970,36614800
SIMP.JK,2014-04-24,970,985,960,965,17931200
SIMP.JK,2014-04-25,960,985,960,980,13250900
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
SIMP.JK,2014-05-07,950,1010,950,1010,34992800
SIMP.JK,2014-05-08,1010,1020,1000,1005,8327900
SIMP.JK,2014-05-09,1010,1015,995,1000,45131
SIMP.JK,2014-05-12,1005,1020,990,1010,6797900
SIMP.JK,2014-05-13,1010,1045,1010,1035,17886900
SIMP.JK,2014-05-14,1040,1050,1030,1045,71422
SIMP.JK,2014-05-16,1050,1065,1040,1040,95388
SIPD.JK,2014-04-15,51,51,50,51,1743900
SIPD.JK,2014-04-16,51,52,50,51,5749200
SIPD.JK,2014-04-17,52,52,51,51,3498700
SIPD.JK,2014-04-21,52,52,51,52,3080200
SIPD.JK,2014-04-22,52,52,50,51,11304800
SIPD.JK,2014-04-23,51,51,50,51,557700
SIPD.JK,2014-04-24,50,51,50,50,3103600
SIPD.JK,2014-04-25,51,51,50,50,499900
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
SIPD.JK,2014-05-07,51,52,51,52,6418800
SIPD.JK,2014-05-08,51,52,50,51,6124100
SIPD.JK,2014-05-09,51,52,50,51,18025
SIPD.JK,2014-05-12,51,51,50,51,1105600
SIPD.JK,2014-05-13,52,52,51,52,3668200
SIPD.JK,2014-05-14,51,52,51,51,11410
SIPD.JK,2014-05-16,51,52,51,51,72005
SKBM.JK,2014-04-15,1000,1000,950,1000,3100
SKBM.JK,2014-04-16,1100,1195,925,1100,4100
SKBM.JK,2014-04-17,1100,1195,925,1100,4100
SKBM.JK,2014-04-21,1200,1250,1200,1240,10600
SKBM.JK,2014-04-22,1240,1240,1240,1240,4400
SKBM.JK,2014-04-23,1150,1150,1100,1100,5000
SKBM.JK,2014-04-24,1100,1100,1000,1000,1600
SKBM.JK,2014-04-25,1000,1000,1000,1000,8400
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
SKBM.JK,2014-05-07,1300,1300,1300,1300,2500
SKBM.JK,2014-05-09,1300,1300,1300,1300,20
SKBM.JK,2014-05-12,1300,1300,1300,1300,5500
SKBM.JK,2014-05-13,1300,1300,1300,1300,5500
SKBM.JK,2014-05-14,1300,1300,1300,1300,55
SKBM.JK,2014-05-16,1400,1400,1400,1400,156
SKLT.JK,2014-04-15,170,170,170,170,500
SKLT.JK,2014-04-16,170,170,170,170,500
SKLT.JK,2014-04-17,170,170,170,170,500
SKLT.JK,2014-04-21,170,170,170,170,500
SKLT.JK,2014-04-22,170,170,170,170,500
SKLT.JK,2014-04-23,170,170,170,170,500
SKLT.JK,2014-04-24,170,170,170,170,500
SKLT.JK,2014-04-25,175,175,175,175,2000
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
SKLT.JK,2014-05-07,178,178,176,176,17000
SKLT.JK,2014-05-09,205,205,205,205,20
SKLT.JK,2014-05-12,205,205,205,205,0
SKLT.JK,2014-05-13,205,205,205,205,2000
SKLT.JK,2014-05-14,205,205,205,205,20
SKLT.JK,2014-05-16,205,205,205,205,2000
SKYB.JK,2014-04-15,450,450,450,450,500
SKYB.JK,2014-04-16,450,450,450,450,500
SKYB.JK,2014-04-17,450,450,450,450,500
SKYB.JK,2014-04-21,450,450,450,450,500
SKYB.JK,2014-04-22,450,450,450,450,500
SKYB.JK,2014-04-23,450,450,450,450,500
SKYB.JK,2014-04-24,450,450,450,450,500
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
SKYB.JK,2014-05-07,450,450,450,450,500
SKYB.JK,2014-05-09,545,545,545,545,15
SKYB.JK,2014-05-12,545,545,545,545,0
SKYB.JK,2014-05-13,545,545,545,545,1500
SKYB.JK,2014-05-14,545,545,545,545,15
SKYB.JK,2014-05-16,545,545,545,545,1500
SMAR.JK,2014-04-15,6850,6850,6550,6550,3200
SMAR.JK,2014-04-16,6700,6700,6700,6700,100
SMAR.JK,2014-04-17,6700,6700,6700,6700,100
SMAR.JK,2014-04-21,6750,6750,6600,6600,3100
SMAR.JK,2014-04-22,6600,6600,6600,6600,1000
SMAR.JK,2014-04-23,6600,6600,6475,6500,46700
SMAR.JK,2014-04-24,6500,6600,6500,6500,19400
SMAR.JK,2014-04-25,6500,6950,6500,6600,6400
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
SMAR.JK,2014-05-07,6350,6975,6350,6850,24800
SMAR.JK,2014-05-08,6950,7200,6700,6750,8200
SMAR.JK,2014-05-09,6750,6750,6675,6675,12
SMAR.JK,2014-05-12,6675,6675,6675,6675,0
SMAR.JK,2014-05-13,6725,6725,6600,6600,4400
SMAR.JK,2014-05-14,6725,6725,6575,6575,51
SMAR.JK,2014-05-16,6750,6800,6700,6750,65
SMBR.JK,2014-04-15,480,481,466,469,17573800
SMBR.JK,2014-04-16,466,480,462,473,19477300
SMBR.JK,2014-04-17,474,478,471,471,13261800
SMBR.JK,2014-04-21,474,474,466,466,6603900
SMBR.JK,2014-04-22,466,469,445,455,13153100
SMBR.JK,2014-04-23,456,467,455,465,11658800
SMBR.JK,2014-04-24,465,467,462,464,7376500
SMBR.JK,2014-04-25,466,473,466,469,13774700
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
SMBR.JK,2014-05-07,441,446,432,440,2985700
SMBR.JK,2014-05-08,442,449,440,446,4392300
SMBR.JK,2014-05-09,449,451,444,446,19010
SMBR.JK,2014-05-12,449,457,446,451,16761900
SMBR.JK,2014-05-13,451,457,445,445,5134400
SMBR.JK,2014-05-14,440,450,440,450,26185
SMBR.JK,2014-05-16,450,451,448,448,131001
SMCB.JK,2014-04-15,2810,2850,2795,2800,963800
SMCB.JK,2014-04-16,2800,2845,2800,2800,595000
SMCB.JK,2014-04-17,2850,2850,2795,2800,779800
SMCB.JK,2014-04-21,2800,2810,2795,2800,849200
SMCB.JK,2014-04-22,2800,2805,2795,2805,1586200
SMCB.JK,2014-04-23,2800,2800,2700,2700,1507700
SMCB.JK,2014-04-24,2705,2750,2700,2710,352000
SMCB.JK,2014-04-25,2650,2725,2600,2720,437600
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
SMCB.JK,2014-05-07,2775,2800,2740,2740,659100
SMCB.JK,2014-05-08,2770,2770,2735,2755,834200
SMCB.JK,2014-05-09,2750,2750,2730,2745,5593
SMCB.JK,2014-05-12,2750,2830,2720,2800,9155000
SMCB.JK,2014-05-13,2830,2840,2775,2795,2046400
SMCB.JK,2014-05-14,2810,2825,2775,2805,23284
SMCB.JK,2014-05-16,2805,2835,2795,2810,15942
SMDR.JK,2014-04-15,3105,3115,3100,3115,5100
SMDR.JK,2014-04-16,3100,3100,3100,3100,1500
SMDR.JK,2014-04-17,3100,3100,3100,3100,200
SMDR.JK,2014-04-21,3100,3100,3100,3100,1000
SMDR.JK,2014-04-22,3100,3100,3000,3000,2900
SMDR.JK,2014-04-23,3100,3100,3000,3000,2900
SMDR.JK,2014-04-24,3050,3050,3050,3050,100
SMDR.JK,2014-04-25,3150,3150,3150,3150,100
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
SMDR.JK,2014-05-07,3100,3100,3050,3050,15000
SMDR.JK,2014-05-08,3050,3125,3050,3125,55
SMDR.JK,2014-05-09,3050,3125,3050,3125,5500
SMDR.JK,2014-05-12,3125,3125,3125,3125,0
SMDR.JK,2014-05-13,3125,3150,3125,3150,1000
SMDR.JK,2014-05-14,3130,3195,3130,3195,12
SMDR.JK,2014-05-16,3100,3100,3100,3100,25
SMDM.JK,2014-04-15,180,180,179,180,20800
SMDM.JK,2014-04-16,180,180,179,180,20800
SMDM.JK,2014-04-17,180,180,179,180,20800
SMDM.JK,2014-04-21,173,180,172,180,29300
SMDM.JK,2014-04-22,172,180,172,180,2900
SMDM.JK,2014-04-23,169,179,169,179,20100
SMDM.JK,2014-04-24,170,179,168,179,55100
SMDM.JK,2014-04-25,168,179,166,179,57600
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
SMDM.JK,2014-05-07,174,179,162,179,47000
SMDM.JK,2014-05-08,164,173,164,172,69600
SMDM.JK,2014-05-09,170,172,170,172,9
SMDM.JK,2014-05-12,168,172,168,172,10100
SMDM.JK,2014-05-13,166,172,163,172,43400
SMDM.JK,2014-05-14,163,180,160,178,345
SMDM.JK,2014-05-16,168,168,163,163,5
SMGR.JK,2014-04-15,15950,16050,15900,15925,12586400
SMGR.JK,2014-04-16,15925,16025,15925,15950,4933500
SMGR.JK,2014-04-17,16025,16050,15700,15825,7961500
SMGR.JK,2014-04-21,15900,15900,15775,15775,2058600
SMGR.JK,2014-04-22,15750,15775,15525,15700,7127500
SMGR.JK,2014-04-23,15525,15825,15525,15700,7846100
SMGR.JK,2014-04-24,15625,15725,15475,15525,11618100
SMGR.JK,2014-04-25,15600,15775,15575,15700,9516200
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
SMGR.JK,2014-05-07,14425,14600,14175,14275,21426300
SMGR.JK,2014-05-08,14500,14750,14175,14700,21580200
SMGR.JK,2014-05-09,14750,14925,14550,14800,110205
SMGR.JK,2014-05-12,14900,15625,14900,15600,21548900
SMGR.JK,2014-05-13,15650,15725,15425,15600,8926200
SMGR.JK,2014-05-14,15700,15900,15700,15875,72923
SMGR.JK,2014-05-16,15900,16000,15850,15950,107951
SMMA.JK,2014-04-15,3500,3500,3500,3500,50000
SMMA.JK,2014-04-16,3500,3500,3500,3500,25000
SMMA.JK,2014-04-17,3500,3500,3500,3500,30000
SMMA.JK,2014-04-21,3500,3500,3500,3500,31000
SMMA.JK,2014-04-22,3500,3500,3500,3500,9500
SMMA.JK,2014-04-23,3500,3500,3500,3500,9500
SMMA.JK,2014-04-24,3500,3500,3500,3500,50000
SMMA.JK,2014-04-25,3500,3500,3500,3500,50000
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
SMMA.JK,2014-05-07,3500,4285,3500,4285,54300
SMMA.JK,2014-05-08,3505,3505,3500,3500,47600
SMMA.JK,2014-05-09,3500,3500,3500,3500,400
SMMA.JK,2014-05-12,3500,3500,3500,3500,52400
SMMA.JK,2014-05-13,3500,3500,3500,3500,45000
SMMA.JK,2014-05-14,3500,3500,3500,3500,351
SMMA.JK,2014-05-16,3500,3500,3500,3500,469
SMMT.JK,2014-04-15,5925,5925,5925,5925,1350400
SMMT.JK,2014-04-16,5950,5975,5925,5950,1221900
SMMT.JK,2014-04-17,5925,6000,5925,5975,1698500
SMMT.JK,2014-04-21,5975,6000,5950,5950,1280200
SMMT.JK,2014-04-22,5975,5975,5900,5925,1283400
SMMT.JK,2014-04-23,5925,6000,5925,6000,1212000
SMMT.JK,2014-04-24,5975,6000,5925,5975,2019000
SMMT.JK,2014-04-25,5975,5975,5950,5950,1717100
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
SMMT.JK,2014-05-07,5975,5975,5950,5975,1497700
SMMT.JK,2014-05-08,5950,6025,5950,6025,1663200
SMMT.JK,2014-05-09,5950,6000,5950,5975,22948
SMMT.JK,2014-05-12,6000,6000,5950,5975,1259800
SMMT.JK,2014-05-13,5975,6000,5950,5975,909500
SMMT.JK,2014-05-14,6000,6000,5900,5925,6499
SMMT.JK,2014-05-16,5975,6000,5950,5975,14364
SMRA.JK,2014-04-15,1090,1125,1080,1120,32669400
SMRA.JK,2014-04-16,1120,1125,1090,1105,11224400
SMRA.JK,2014-04-17,1115,1125,1085,1100,13868300
SMRA.JK,2014-04-21,1105,1120,1065,1085,22594600
SMRA.JK,2014-04-22,1085,1095,1070,1090,12762700
SMRA.JK,2014-04-23,1090,1100,1075,1090,15908400
SMRA.JK,2014-04-24,1080,1135,1075,1130,18617300
SMRA.JK,2014-04-25,1130,1140,1100,1115,20435300
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
SMRA.JK,2014-05-07,1080,1120,1080,1115,9592000
SMRA.JK,2014-05-08,1120,1180,1110,1180,43446000
SMRA.JK,2014-05-09,1190,1260,1190,1250,579637
SMRA.JK,2014-05-12,1250,1305,1250,1275,33064500
SMRA.JK,2014-05-13,1280,1280,1215,1245,10929000
SMRA.JK,2014-05-14,1270,1275,1260,1270,103105
SMRA.JK,2014-05-16,1250,1275,1245,1265,167546
SMRU.JK,2014-04-15,288,288,288,288,9200
SMRU.JK,2014-04-16,299,299,299,299,100
SMRU.JK,2014-04-17,299,299,299,299,100
SMRU.JK,2014-04-21,295,295,295,295,9900
SMRU.JK,2014-04-22,290,290,285,285,10000
SMRU.JK,2014-04-23,275,275,275,275,7500
SMRU.JK,2014-04-24,285,285,275,275,2600
SMRU.JK,2014-04-25,285,285,275,275,3700
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
SMRU.JK,2014-05-07,240,240,205,206,81600
SMRU.JK,2014-05-08,206,257,206,250,91600
SMRU.JK,2014-05-09,251,312,250,312,2182
SMRU.JK,2014-05-12,350,390,340,360,137000
SMRU.JK,2014-05-13,350,399,350,380,114700
SMRU.JK,2014-05-14,375,399,368,383,1306
SMRU.JK,2014-05-16,375,375,360,365,48
SMSM.JK,2014-04-15,3950,3950,3950,3950,1900
SMSM.JK,2014-04-16,3950,3950,3655,3795,48100
SMSM.JK,2014-04-17,3800,3900,3800,3900,9200
SMSM.JK,2014-04-21,3900,3900,3775,3780,23000
SMSM.JK,2014-04-22,3780,3790,3700,3700,33100
SMSM.JK,2014-04-23,3670,3670,3650,3650,12300
SMSM.JK,2014-04-24,3660,3660,3555,3560,22200
SMSM.JK,2014-04-25,3570,3575,3560,3575,8000
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
SMSM.JK,2014-05-07,3770,3800,3700,3800,9800
SMSM.JK,2014-05-08,3800,3945,3765,3885,35000
SMSM.JK,2014-05-09,3850,4100,3850,4100,558
SMSM.JK,2014-05-12,4055,4250,4055,4190,289800
SMSM.JK,2014-05-13,4225,4820,4225,4490,526000
SMSM.JK,2014-05-14,4450,4740,4450,4685,737
SMSM.JK,2014-05-16,4600,4670,4585,4600,804
SOBI.JK,2014-04-15,1900,2000,1900,2000,3200
SOBI.JK,2014-04-16,1900,1900,1900,1900,22300
SOBI.JK,2014-04-17,2000,2075,2000,2075,10100
SOBI.JK,2014-04-21,2100,2100,2100,2100,12500
SOBI.JK,2014-04-22,2100,2100,2100,2100,12500
SOBI.JK,2014-04-23,2100,2100,2100,2100,12500
SOBI.JK,2014-04-24,2100,2100,2100,2100,12500
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
SOBI.JK,2014-05-07,1900,1900,1900,1900,2600
SOBI.JK,2014-05-08,1900,1900,1900,1900,30000
SOBI.JK,2014-05-09,1900,1900,1900,1900,50
SOBI.JK,2014-05-12,1900,1900,1900,1900,0
SOBI.JK,2014-05-13,1900,1900,1900,1900,5000
SOBI.JK,2014-05-14,1900,1900,1900,1900,60
SOBI.JK,2014-05-16,1900,1900,1900,1900,6000
SONA.JK,2014-04-15,4650,4700,4650,4700,1400
SONA.JK,2014-04-16,4650,4700,4650,4700,1400
SONA.JK,2014-04-17,4650,4700,4650,4700,1400
SONA.JK,2014-04-21,4650,4700,4650,4700,1400
SONA.JK,2014-04-22,4650,4700,4650,4700,1400
SONA.JK,2014-04-23,4650,4700,4650,4700,1400
SONA.JK,2014-04-24,4650,4700,4650,4700,1400
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
SONA.JK,2014-05-07,4250,4700,4250,4400,1500
SONA.JK,2014-05-08,4000,4000,3300,3300,23
SONA.JK,2014-05-09,4000,4000,3300,3300,2300
SONA.JK,2014-05-12,4100,4125,4100,4125,300
SONA.JK,2014-05-13,4200,4500,4200,4500,5100
SONA.JK,2014-05-14,4600,4600,4500,4500,273
SONA.JK,2014-05-16,4600,4600,4500,4500,27300
SPMA.JK,2014-04-15,212,212,210,210,10000
SPMA.JK,2014-04-16,212,212,211,211,54500
SPMA.JK,2014-04-17,209,224,208,210,20300
SPMA.JK,2014-04-21,210,224,210,224,3600
SPMA.JK,2014-04-22,230,240,216,229,446800
SPMA.JK,2014-04-23,235,235,221,221,17600
SPMA.JK,2014-04-24,235,235,221,221,17600
SPMA.JK,2014-04-25,230,230,211,216,137500
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
SPMA.JK,2014-05-07,222,222,220,220,6600
SPMA.JK,2014-05-08,234,234,216,220,191900
SPMA.JK,2014-05-09,225,225,218,218,66
SPMA.JK,2014-05-12,224,224,216,222,10000
SPMA.JK,2014-05-13,219,224,219,223,21000
SPMA.JK,2014-05-14,219,224,219,223,210
SPMA.JK,2014-05-16,220,223,220,220,310
SQBB.JK,2014-05-12,10500,10500,10500,10500,0
SQBI.JK,2014-04-15,305000,305000,305000,305000,100
SQBI.JK,2014-04-16,305000,305000,305000,305000,100
SQBI.JK,2014-04-17,305000,305000,305000,305000,100
SQBI.JK,2014-04-21,305000,305000,305000,305000,200
SQBI.JK,2014-04-22,305000,305000,305000,305000,200
SQBI.JK,2014-04-23,305000,305000,305000,305000,200
SQBI.JK,2014-04-24,305000,305000,305000,305000,12
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
SQBI.JK,2014-05-07,305000,305000,305000,305000,1200
SQBI.JK,2014-05-09,305000,305000,305000,305000,1200
SQBI.JK,2014-05-13,305000,305000,305000,305000,1200
SQBI.JK,2014-05-14,305000,305000,305000,305000,12
SQBI.JK,2014-05-16,305000,305000,305000,305000,1
SQMI.JK,2014-04-15,535,535,520,520,1100
SQMI.JK,2014-04-16,535,535,520,520,1100
SQMI.JK,2014-04-17,535,540,535,540,600
SQMI.JK,2014-04-21,540,540,535,535,1000
SQMI.JK,2014-04-22,535,535,535,535,1000
SQMI.JK,2014-04-23,535,535,535,535,1000
SQMI.JK,2014-04-24,535,535,535,535,1000
SQMI.JK,2014-04-25,535,560,460,535,4500
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
SQMI.JK,2014-05-07,520,600,505,580,3900
SQMI.JK,2014-05-08,550,550,550,550,13600
SQMI.JK,2014-05-09,510,685,510,685,1501
SQMI.JK,2014-05-12,700,790,685,775,126500
SQMI.JK,2014-05-13,790,790,700,740,27800
SQMI.JK,2014-05-14,690,690,680,690,60
SQMI.JK,2014-05-16,775,800,735,795,237
SRAJ.JK,2014-04-15,213,213,213,213,100
SRAJ.JK,2014-04-16,205,205,205,205,2500
SRAJ.JK,2014-04-17,205,210,205,210,10100
SRAJ.JK,2014-04-21,205,205,205,205,400
SRAJ.JK,2014-04-22,205,205,205,205,400
SRAJ.JK,2014-04-23,209,214,209,214,500
SRAJ.JK,2014-04-24,212,212,205,212,32200
SRAJ.JK,2014-04-25,206,206,206,206,70000
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
SRAJ.JK,2014-05-07,211,211,210,210,76400
SRAJ.JK,2014-05-08,205,205,205,205,35200
SRAJ.JK,2014-05-09,210,210,210,210,1600
SRAJ.JK,2014-05-12,218,218,210,214,402800
SRAJ.JK,2014-05-13,217,217,214,214,46700
SRAJ.JK,2014-05-14,217,217,213,213,517
SRAJ.JK,2014-05-16,213,213,209,209,6
SRSN.JK,2014-04-15,50,50,50,50,26100
SRSN.JK,2014-04-16,50,50,50,50,26100
SRSN.JK,2014-04-17,50,50,50,50,26100
SRSN.JK,2014-04-21,50,50,50,50,75000
SRSN.JK,2014-04-22,50,50,50,50,75000
SRSN.JK,2014-04-23,50,50,50,50,75000
SRSN.JK,2014-04-24,50,50,50,50,75000
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
SRSN.JK,2014-05-07,50,50,50,50,200
SRSN.JK,2014-05-08,50,50,50,50,100
SRSN.JK,2014-05-09,50,50,50,50,101
SRSN.JK,2014-05-12,50,50,50,50,100
SRSN.JK,2014-05-13,50,50,50,50,1
SRSN.JK,2014-05-14,50,50,50,50,1
SRSN.JK,2014-05-16,50,50,50,50,100
SRIL.JK,2014-04-15,195,198,190,193,44674600
SRIL.JK,2014-04-16,193,195,191,195,22432300
SRIL.JK,2014-04-17,196,197,191,193,11761800
SRIL.JK,2014-04-21,194,208,190,198,90868400
SRIL.JK,2014-04-22,195,207,195,203,59179600
SRIL.JK,2014-04-23,203,207,198,198,25616000
SRIL.JK,2014-04-24,198,202,194,194,29182600
SRIL.JK,2014-04-25,194,198,193,193,17840300
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
SRIL.JK,2014-05-07,212,213,207,209,12000800
SRIL.JK,2014-05-08,209,210,206,208,13297700
SRIL.JK,2014-05-09,209,210,208,208,84177
SRIL.JK,2014-05-12,209,210,207,207,12020800
SRIL.JK,2014-05-13,207,210,206,206,11922000
SRIL.JK,2014-05-14,205,207,204,206,44501
SRIL.JK,2014-05-16,208,215,206,210,761875
SRTG.JK,2014-04-15,4450,4500,4450,4500,11100
SRTG.JK,2014-04-16,4400,4400,4400,4400,100
SRTG.JK,2014-04-17,4400,4400,4400,4400,100
SRTG.JK,2014-04-21,4250,4250,4250,4250,600
SRTG.JK,2014-04-22,4335,4335,4250,4250,8500
SRTG.JK,2014-04-23,4335,4335,4250,4250,8500
SRTG.JK,2014-04-24,4250,4250,4250,4250,9900
SRTG.JK,2014-04-25,4205,4250,4205,4205,4500
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
SRTG.JK,2014-05-07,4350,4700,4350,4525,39100
SRTG.JK,2014-05-08,4350,4350,4350,4350,35400
SRTG.JK,2014-05-09,4500,4600,4500,4600,10
SRTG.JK,2014-05-12,4500,4550,4500,4500,7200
SRTG.JK,2014-05-13,4500,4550,4500,4500,7200
SRTG.JK,2014-05-14,4700,4700,4600,4600,33
SRTG.JK,2014-05-16,4505,4505,4505,4505,1
SSIA.JK,2014-04-15,930,940,905,910,16891800
SSIA.JK,2014-04-16,915,925,895,900,12031500
SSIA.JK,2014-04-17,905,915,895,895,8412800
SSIA.JK,2014-04-21,895,905,885,890,8643800
SSIA.JK,2014-04-22,885,900,850,860,30859400
SSIA.JK,2014-04-23,860,865,815,825,43520800
SSIA.JK,2014-04-24,820,850,805,845,32158800
SSIA.JK,2014-04-25,845,890,845,870,25758100
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
SSIA.JK,2014-05-07,750,775,745,765,18217500
SSIA.JK,2014-05-08,770,780,745,760,35991400
SSIA.JK,2014-05-09,765,790,755,790,349382
SSIA.JK,2014-05-12,790,810,780,800,30779400
SSIA.JK,2014-05-13,810,815,795,800,15884800
SSIA.JK,2014-05-14,805,810,790,805,79013
SSIA.JK,2014-05-16,795,800,785,790,99804
SSMS.JK,2014-04-15,1090,1110,1090,1105,54317200
SSMS.JK,2014-04-16,1105,1140,1105,1130,85576704
SSMS.JK,2014-04-17,1130,1155,1125,1145,80288896
SSMS.JK,2014-04-21,1145,1165,1140,1145,81784600
SSMS.JK,2014-04-22,1145,1160,1140,1145,73643296
SSMS.JK,2014-04-23,1155,1165,1140,1145,82839000
SSMS.JK,2014-04-24,1145,1150,1140,1145,92690496
SSMS.JK,2014-04-25,1140,1170,1140,1150,67608800
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
SSMS.JK,2014-05-07,1280,1305,1280,1295,102539104
SSMS.JK,2014-05-08,1300,1320,1280,1320,193047200
SSMS.JK,2014-05-09,1320,1330,1295,1300,670116
SSMS.JK,2014-05-12,1300,1310,1295,1295,38174800
SSMS.JK,2014-05-13,1305,1310,1280,1285,28221000
SSMS.JK,2014-05-14,1275,1300,1270,1280,320237
SSMS.JK,2014-05-16,1280,1300,1275,1285,345368
SSTM.JK,2014-04-15,73,74,72,72,206000
SSTM.JK,2014-04-16,72,74,69,73,56000
SSTM.JK,2014-04-17,72,73,72,73,11300
SSTM.JK,2014-04-21,74,74,74,74,15000
SSTM.JK,2014-04-22,71,76,71,75,30600
SSTM.JK,2014-04-23,72,75,72,75,10100
SSTM.JK,2014-04-24,75,75,73,75,55900
SSTM.JK,2014-04-25,72,75,72,74,86400
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
SSTM.JK,2014-05-07,72,77,72,76,32600
SSTM.JK,2014-05-08,73,77,73,76,61900
SSTM.JK,2014-05-09,73,74,71,74,2114
SSTM.JK,2014-05-12,74,76,71,76,100500
SSTM.JK,2014-05-13,75,75,75,75,7400
SSTM.JK,2014-05-14,75,75,75,75,74
SSTM.JK,2014-05-16,72,77,72,77,203
STAR-W.JK,2014-04-15,1,2,1,1,3157600
STAR-W.JK,2014-04-16,1,2,1,1,1354600
STAR-W.JK,2014-04-17,1,2,1,1,7936700
STAR-W.JK,2014-04-21,1,1,1,1,328900
STAR-W.JK,2014-04-22,1,2,1,1,13425200
STAR-W.JK,2014-04-23,2,2,1,1,410500
STAR-W.JK,2014-04-24,1,1,1,1,100
STAR-W.JK,2014-04-25,1,1,1,1,229000
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
STAR-W.JK,2014-05-07,1,1,1,1,1300
STAR-W.JK,2014-05-08,1,1,1,1,100100
STAR-W.JK,2014-05-09,1,1,1,1,5021
STAR-W.JK,2014-05-12,1,1,1,1,1500
STAR-W.JK,2014-05-13,1,1,1,1,534300
STAR-W.JK,2014-05-14,1,1,1,1,100
STAR-W.JK,2014-05-16,1,1,1,1,758
STAR.JK,2014-04-15,50,50,50,50,1000
STAR.JK,2014-04-16,50,50,50,50,1000
STAR.JK,2014-04-17,50,50,50,50,4000
STAR.JK,2014-04-21,50,50,50,50,6600
STAR.JK,2014-04-22,50,50,50,50,700
STAR.JK,2014-04-23,50,50,50,50,700
STAR.JK,2014-04-24,50,50,50,50,100
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
STAR.JK,2014-05-07,50,50,50,50,200
STAR.JK,2014-05-09,50,50,50,50,55
STAR.JK,2014-05-12,50,50,50,50,5000
STAR.JK,2014-05-13,50,50,50,50,5100
STAR.JK,2014-05-14,50,50,50,50,50
STAR.JK,2014-05-16,50,50,50,50,5000
STTP.JK,2014-04-15,2490,2490,2490,2490,3000
STTP.JK,2014-04-16,2490,2490,2490,2490,3000
STTP.JK,2014-04-17,2495,2495,2495,2495,100
STTP.JK,2014-04-21,2495,2495,2495,2495,100
STTP.JK,2014-04-22,2480,2480,2480,2480,3000
STTP.JK,2014-04-23,2480,2480,2480,2480,3000
STTP.JK,2014-04-24,2575,2575,2575,2575,100
STTP.JK,2014-04-25,2580,2580,2580,2580,100
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
STTP.JK,2014-05-07,2480,2480,2475,2475,5
STTP.JK,2014-05-09,2480,2480,2475,2475,500
STTP.JK,2014-05-12,2475,2475,2475,2475,0
STTP.JK,2014-05-13,2475,2800,2475,2800,1700
STTP.JK,2014-05-14,2475,2800,2475,2800,17
STTP.JK,2014-05-16,2900,3000,2900,3000,4
SUGI-W.JK,2014-04-15,341,341,341,341,200
SUGI-W.JK,2014-04-16,341,341,341,341,200
SUGI-W.JK,2014-04-17,341,341,341,341,200
SUGI-W.JK,2014-04-21,341,341,341,341,200
SUGI-W.JK,2014-04-22,341,341,341,341,200
SUGI-W.JK,2014-04-23,341,341,341,341,200
SUGI-W.JK,2014-04-24,341,341,341,341,200
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,2014-05-06,325,325,325,325,5
SUGI-W.JK,2014-05-07,325,325,325,325,500
SUGI-W.JK,2014-05-09,325,325,325,325,500
SUGI-W.JK,2014-05-13,325,325,325,325,500
SUGI-W.JK,2014-05-14,325,325,325,325,5
SUGI-W.JK,2014-05-16,325,325,325,325,500
SULI.JK,2014-04-15,65,66,63,66,533100
SULI.JK,2014-04-16,62,65,60,65,336400
SULI.JK,2014-04-17,64,65,63,65,172400
SULI.JK,2014-04-21,65,67,65,67,249900
SULI.JK,2014-04-22,67,68,60,61,633100
SULI.JK,2014-04-23,62,68,62,63,310500
SULI.JK,2014-04-24,65,66,63,66,176000
SULI.JK,2014-04-25,66,66,64,66,17200
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
SULI.JK,2014-05-07,68,70,66,67,764100
SULI.JK,2014-05-08,68,68,64,66,482500
SULI.JK,2014-05-09,66,80,64,70,63237
SULI.JK,2014-05-12,70,73,69,71,1253800
SULI.JK,2014-05-13,70,73,70,72,537300
SULI.JK,2014-05-14,70,73,70,73,1517
SULI.JK,2014-05-16,69,72,67,70,8560
SUGI.JK,2014-04-15,471,485,471,482,86198896
SUGI.JK,2014-04-16,482,487,479,480,61276100
SUGI.JK,2014-04-17,480,483,475,475,63420100
SUGI.JK,2014-04-21,475,475,468,474,71551296
SUGI.JK,2014-04-22,475,475,469,471,47113800
SUGI.JK,2014-04-23,471,472,469,469,61865200
SUGI.JK,2014-04-24,470,474,469,473,74618800
SUGI.JK,2014-04-25,473,475,468,468,52903100
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
SUGI.JK,2014-05-07,413,426,409,415,101971696
SUGI.JK,2014-05-08,416,431,416,431,77234496
SUGI.JK,2014-05-09,432,447,432,447,822383
SUGI.JK,2014-05-12,448,451,445,446,50760700
SUGI.JK,2014-05-13,447,450,445,446,67574800
SUGI.JK,2014-05-14,447,448,439,440,786861
SUGI.JK,2014-05-16,440,444,436,444,800780
SUPR-W.JK,2014-04-15,3000,3000,3000,3000,1900
SUPR-W.JK,2014-04-16,3000,3000,3000,3000,1900
SUPR-W.JK,2014-04-17,3000,3000,3000,3000,1900
SUPR-W.JK,2014-04-21,3000,3000,3000,3000,1900
SUPR-W.JK,2014-04-22,3000,3000,3000,3000,1900
SUPR-W.JK,2014-04-23,3000,3000,3000,3000,1900
SUPR-W.JK,2014-04-24,3000,3000,3000,3000,1900
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-W.JK,2014-05-07,2810,2810,2810,2810,400
SUPR-W.JK,2014-05-09,2820,2820,2820,2820,5
SUPR-W.JK,2014-05-13,2820,2820,2820,2820,500
SUPR-W.JK,2014-05-14,2820,2820,2820,2820,5
SUPR-W.JK,2014-05-16,2820,2820,2820,2820,500
SUPR.JK,2014-04-15,8350,8350,8350,8350,2000
SUPR.JK,2014-04-16,8350,8350,8350,8350,2000
SUPR.JK,2014-04-17,8350,8350,8350,8350,2000
SUPR.JK,2014-04-21,8325,8325,8325,8325,4700
SUPR.JK,2014-04-22,8325,8325,8325,8325,4700
SUPR.JK,2014-04-23,8325,8325,8325,8325,4700
SUPR.JK,2014-04-24,8325,8325,8325,8325,4700
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
SUPR.JK,2014-05-07,8500,8800,8500,8800,2400
SUPR.JK,2014-05-09,8800,8800,8800,8800,1
SUPR.JK,2014-05-12,8800,8800,8800,8800,0
SUPR.JK,2014-05-13,8475,8475,8400,8400,85
SUPR.JK,2014-05-14,8475,8475,8400,8400,85
SUPR.JK,2014-05-16,8475,8475,8400,8400,8500
TALF.JK,2014-04-15,415,428,415,428,25100
TALF.JK,2014-04-16,422,425,422,425,30000
TALF.JK,2014-04-17,428,428,428,428,7600
TALF.JK,2014-04-21,410,410,410,410,506000
TALF.JK,2014-04-22,425,425,425,425,10000
TALF.JK,2014-04-23,425,425,425,425,10000
TALF.JK,2014-04-24,410,425,410,425,100000
TALF.JK,2014-04-25,428,430,428,430,25000
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
TALF.JK,2014-05-07,460,475,450,470,187800
TALF.JK,2014-05-08,465,465,455,459,205900
TALF.JK,2014-05-09,450,465,450,465,1855
TALF.JK,2014-05-12,465,465,460,460,40100
TALF.JK,2014-05-13,460,485,460,475,315100
TALF.JK,2014-05-14,470,475,470,475,280
TALF.JK,2014-05-16,480,480,480,480,2185
TAXI.JK,2014-04-15,1360,1400,1355,1360,28438100
TAXI.JK,2014-04-16,1360,1380,1350,1350,13016500
TAXI.JK,2014-04-17,1355,1365,1340,1340,12059700
TAXI.JK,2014-04-21,1360,1360,1335,1340,13072000
TAXI.JK,2014-04-22,1355,1355,1315,1335,11479400
TAXI.JK,2014-04-23,1340,1355,1330,1340,14656300
TAXI.JK,2014-04-24,1340,1350,1325,1345,15869200
TAXI.JK,2014-04-25,1350,1355,1325,1340,14297600
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
TAXI.JK,2014-05-07,1290,1300,1280,1285,13014900
TAXI.JK,2014-05-08,1290,1300,1280,1290,12680500
TAXI.JK,2014-05-09,1300,1350,1285,1335,190591
TAXI.JK,2014-05-12,1350,1370,1335,1335,16397300
TAXI.JK,2014-05-13,1335,1345,1310,1315,12936900
TAXI.JK,2014-05-14,1320,1320,1290,1300,62529
TAXI.JK,2014-05-16,1310,1315,1275,1275,162803
TBIG.JK,2014-04-15,6100,6275,6075,6275,1566100
TBIG.JK,2014-04-16,6275,6450,6075,6275,4850700
TBIG.JK,2014-04-17,6350,6400,6300,6375,722200
TBIG.JK,2014-04-21,6400,6450,6225,6300,1345700
TBIG.JK,2014-04-22,6250,6425,6150,6425,1024100
TBIG.JK,2014-04-23,6300,6450,6300,6425,2113900
TBIG.JK,2014-04-24,6400,6550,6325,6550,1552000
TBIG.JK,2014-04-25,6400,6550,6250,6250,976000
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
TBIG.JK,2014-05-07,6350,6400,6300,6300,2081400
TBIG.JK,2014-05-08,6300,6450,6250,6350,2413800
TBIG.JK,2014-05-09,6300,6450,6300,6450,5729
TBIG.JK,2014-05-12,6500,6575,6450,6500,1329000
TBIG.JK,2014-05-13,6600,7175,6550,6550,1000800
TBIG.JK,2014-05-14,6800,6900,6775,6875,8342
TBIG.JK,2014-05-16,6900,7100,6850,7100,42436
TBLA.JK,2014-04-15,475,482,470,476,1352700
TBLA.JK,2014-04-16,478,481,472,472,2501700
TBLA.JK,2014-04-17,471,480,471,476,215600
TBLA.JK,2014-04-21,475,476,475,476,151100
TBLA.JK,2014-04-22,475,476,472,475,313300
TBLA.JK,2014-04-23,476,476,473,473,194600
TBLA.JK,2014-04-24,475,477,474,477,19811300
TBLA.JK,2014-04-25,478,482,478,480,93200
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
TBLA.JK,2014-05-07,510,530,510,525,9142700
TBLA.JK,2014-05-08,525,535,520,525,1369900
TBLA.JK,2014-05-09,535,540,525,535,30849
TBLA.JK,2014-05-12,540,540,530,535,2421400
TBLA.JK,2014-05-13,535,545,535,540,1693000
TBLA.JK,2014-05-14,550,550,545,545,3700
TBLA.JK,2014-05-16,550,560,550,550,12445
TBMS.JK,2014-04-15,7225,8650,7225,8650,600
TBMS.JK,2014-04-16,7225,8650,7225,8650,600
TBMS.JK,2014-04-17,7225,8650,7225,8650,600
TBMS.JK,2014-04-21,7225,8650,7225,8650,600
TBMS.JK,2014-04-22,7225,8650,7225,8650,600
TBMS.JK,2014-04-23,7225,8650,7225,8650,600
TBMS.JK,2014-04-24,7225,8650,7225,8650,600
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
TBMS.JK,2014-05-07,7000,7000,7000,7000,100
TBMS.JK,2014-05-08,7700,7900,7700,7900,400
TBMS.JK,2014-05-09,7925,7925,7900,7900,2
TBMS.JK,2014-05-12,7900,7900,7900,7900,0
TBMS.JK,2014-05-13,7925,7925,7900,7900,200
TBMS.JK,2014-05-14,7925,7925,7900,7900,2
TBMS.JK,2014-05-16,7925,7925,7900,7900,200
TCID.JK,2014-04-15,13900,13900,13900,13900,200
TCID.JK,2014-04-16,14000,14000,14000,14000,300
TCID.JK,2014-04-17,14300,14300,14300,14300,200
TCID.JK,2014-04-21,14000,14300,14000,14300,1700
TCID.JK,2014-04-22,14300,14300,14000,14000,2900
TCID.JK,2014-04-23,14000,14100,14000,14000,3000
TCID.JK,2014-04-24,14200,14200,14000,14000,62000
TCID.JK,2014-04-25,14100,14100,14000,14000,21000
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
TCID.JK,2014-05-07,14500,14500,14500,14500,900
TCID.JK,2014-05-08,14200,14200,14200,14200,1700
TCID.JK,2014-05-09,14000,14450,14000,14450,9
TCID.JK,2014-05-12,14475,14475,14475,14475,200
TCID.JK,2014-05-13,14475,14500,14475,14500,1300
TCID.JK,2014-05-14,14475,14500,14475,14500,13
TCID.JK,2014-05-16,14500,15000,14500,15000,167
TELE-W.JK,2014-04-15,495,505,490,496,365800
TELE-W.JK,2014-04-16,496,498,496,496,152600
TELE-W.JK,2014-04-17,493,500,493,496,579000
TELE-W.JK,2014-04-21,497,498,495,498,140100
TELE-W.JK,2014-04-22,490,498,490,498,50100
TELE-W.JK,2014-04-23,481,498,481,498,300
TELE-W.JK,2014-04-24,490,498,490,498,200
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-W.JK,2014-05-07,525,545,525,545,401200
TELE-W.JK,2014-05-08,550,550,535,545,121300
TELE-W.JK,2014-05-09,535,535,530,535,251
TELE-W.JK,2014-05-12,535,545,535,545,40300
TELE-W.JK,2014-05-13,535,535,535,535,10000
TELE-W.JK,2014-05-14,535,540,535,540,1052
TELE-W.JK,2014-05-16,535,540,535,540,105200
TELE.JK,2014-04-15,810,825,805,815,10879300
TELE.JK,2014-04-16,815,820,805,815,4745400
TELE.JK,2014-04-17,810,825,805,820,8469900
TELE.JK,2014-04-21,820,820,810,815,2385600
TELE.JK,2014-04-22,810,810,795,805,8876100
TELE.JK,2014-04-23,800,810,800,800,2229400
TELE.JK,2014-04-24,800,810,800,805,2396900
TELE.JK,2014-04-25,805,805,795,795,6754800
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
TELE.JK,2014-05-07,845,870,845,870,7041100
TELE.JK,2014-05-08,870,880,850,855,7030400
TELE.JK,2014-05-09,855,865,845,850,69058
TELE.JK,2014-05-12,850,865,850,850,12536800
TELE.JK,2014-05-13,850,855,835,835,6185800
TELE.JK,2014-05-14,845,855,845,855,58031
TELE.JK,2014-05-16,855,860,840,850,108108
TFCO.JK,2014-04-15,595,595,595,595,12100
TFCO.JK,2014-04-16,495,500,495,500,6200
TFCO.JK,2014-04-17,412,412,412,412,100
TFCO.JK,2014-04-21,412,412,412,412,100
TFCO.JK,2014-04-22,412,412,412,412,100
TFCO.JK,2014-04-23,412,412,412,412,100
TFCO.JK,2014-04-24,414,414,414,414,4000
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,2014-05-05,495,505,495,505,100
TFCO.JK,2014-05-07,495,505,495,505,10000
TFCO.JK,2014-05-09,495,505,495,505,10000
TFCO.JK,2014-05-12,500,500,500,500,2000
TFCO.JK,2014-05-13,500,500,500,500,20
TFCO.JK,2014-05-14,500,500,500,500,20
TFCO.JK,2014-05-16,500,500,500,500,2000
TGKA.JK,2014-04-15,2600,2600,2600,2600,1100
TGKA.JK,2014-04-16,2600,2600,2600,2600,1100
TGKA.JK,2014-04-17,2600,2600,2600,2600,1100
TGKA.JK,2014-04-21,2600,2600,2600,2600,1100
TGKA.JK,2014-04-22,2600,2600,2600,2600,1100
TGKA.JK,2014-04-23,2550,2550,2550,2550,10
TGKA.JK,2014-04-24,2550,2550,2550,2550,1000
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
TGKA.JK,2014-05-07,2550,2550,2550,2550,1000
TGKA.JK,2014-05-09,2550,2550,2550,2550,1000
TGKA.JK,2014-05-12,2550,2550,2550,2550,0
TGKA.JK,2014-05-13,2550,2550,2550,2550,100
TGKA.JK,2014-05-14,2550,2550,2550,2550,1
TGKA.JK,2014-05-16,2550,2575,2550,2575,37
TINS.JK,2014-04-15,1417,1471,1397,1404,42780068
TINS.JK,2014-04-16,1410,1414,1367,1380,24277114
TINS.JK,2014-04-17,1380,1420,1350,1390,26678700
TINS.JK,2014-04-21,1400,1415,1380,1380,7718200
TINS.JK,2014-04-22,1395,1520,1365,1515,33494100
TINS.JK,2014-04-23,1525,1595,1520,1555,32834800
TINS.JK,2014-04-24,1565,1580,1530,1560,18740200
TINS.JK,2014-04-25,1560,1570,1545,1555,4136000
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
TINS.JK,2014-05-07,1500,1525,1480,1500,36291700
TINS.JK,2014-05-08,1500,1540,1480,1510,53546800
TINS.JK,2014-05-09,1530,1540,1505,1505,334021
TINS.JK,2014-05-12,1520,1525,1500,1510,18302700
TINS.JK,2014-05-13,1525,1525,1495,1500,15585700
TINS.JK,2014-05-14,1520,1550,1515,1535,275126
TINS.JK,2014-05-16,1540,1540,1500,1505,117671
TIFA.JK,2014-04-15,204,207,203,203,785700
TIFA.JK,2014-04-16,204,207,203,205,617900
TIFA.JK,2014-04-17,205,206,202,202,441200
TIFA.JK,2014-04-21,204,206,202,204,1712500
TIFA.JK,2014-04-22,205,205,202,203,469700
TIFA.JK,2014-04-23,204,204,201,202,491500
TIFA.JK,2014-04-24,203,205,200,200,471800
TIFA.JK,2014-04-25,201,203,200,202,193100
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
TIFA.JK,2014-05-07,205,205,202,203,253500
TIFA.JK,2014-05-08,203,205,203,203,63400
TIFA.JK,2014-05-09,203,205,203,203,1473
TIFA.JK,2014-05-12,203,205,202,202,265700
TIFA.JK,2014-05-13,203,205,202,203,760200
TIFA.JK,2014-05-14,204,205,203,204,6932
TIFA.JK,2014-05-16,205,208,204,206,50480
TIRA.JK,2014-04-22,1700,1700,1700,1700,7
TIRA.JK,2014-04-23,1700,1700,1700,1700,700
TIRA.JK,2014-04-24,1700,1700,1700,1700,700
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
TIRA.JK,2014-05-07,1700,1700,1700,1700,700
TIRA.JK,2014-05-09,1700,1700,1700,1700,700
TIRA.JK,2014-05-12,1700,1700,1700,1700,0
TIRA.JK,2014-05-13,1700,1700,1700,1700,700
TIRA.JK,2014-05-14,1700,1700,1700,1700,7
TIRA.JK,2014-05-16,1700,1700,1700,1700,700
TIRT.JK,2014-04-15,50,51,50,51,30100
TIRT.JK,2014-04-16,50,51,50,51,30100
TIRT.JK,2014-04-17,50,51,50,51,10100
TIRT.JK,2014-04-21,50,51,50,51,200
TIRT.JK,2014-04-22,50,50,50,50,490100
TIRT.JK,2014-04-23,50,51,50,51,14800
TIRT.JK,2014-04-24,50,51,50,51,200
TIRT.JK,2014-04-25,50,52,50,51,29100
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
TIRT.JK,2014-05-07,55,56,54,55,420300
TIRT.JK,2014-05-08,55,74,55,74,15004100
TIRT.JK,2014-05-09,76,85,70,70,264606
TIRT.JK,2014-05-12,70,78,67,74,9704600
TIRT.JK,2014-05-13,74,78,71,74,3065500
TIRT.JK,2014-05-14,74,76,72,74,12534
TIRT.JK,2014-05-16,74,78,74,74,13706
TKGA.JK,2014-04-15,2270,2275,2250,2275,208200
TKGA.JK,2014-04-16,2275,2275,2275,2275,210100
TKGA.JK,2014-04-17,2275,2285,2275,2285,410400
TKGA.JK,2014-04-21,2300,2300,2290,2290,200000
TKGA.JK,2014-04-22,2270,2275,2255,2255,192100
TKGA.JK,2014-04-23,2260,2265,2260,2265,188700
TKGA.JK,2014-04-24,2250,2250,2250,2250,600
TKGA.JK,2014-04-25,2260,2260,2260,2260,5000
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
TKGA.JK,2014-05-07,2225,2235,2225,2235,213600
TKGA.JK,2014-05-08,2225,2225,2225,2225,1600
TKGA.JK,2014-05-09,2200,2200,2200,2200,7
TKGA.JK,2014-05-12,2175,2175,2150,2150,2000
TKGA.JK,2014-05-13,2145,2290,2145,2230,6800
TKGA.JK,2014-05-14,2180,2180,2125,2125,28
TKGA.JK,2014-05-16,2180,2180,2125,2125,2800
TLKM.JK,2014-04-15,2310,2335,2300,2300,144011696
TLKM.JK,2014-04-16,2325,2325,2315,2320,56176400
TLKM.JK,2014-04-17,2325,2330,2315,2325,63686500
TLKM.JK,2014-04-21,2330,2335,2315,2315,44750400
TLKM.JK,2014-04-22,2320,2340,2305,2335,76257904
TLKM.JK,2014-04-23,2335,2345,2330,2340,90240704
TLKM.JK,2014-04-24,2330,2365,2330,2355,75315296
TLKM.JK,2014-04-25,2355,2380,2355,2365,86101600
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
TLKM.JK,2014-05-07,2315,2355,2315,2350,88877696
TLKM.JK,2014-05-08,2350,2355,2325,2345,61622200
TLKM.JK,2014-05-09,2345,2355,2340,2350,669259
TLKM.JK,2014-05-12,2350,2350,2340,2350,56050200
TLKM.JK,2014-05-13,2365,2370,2340,2360,68462496
TLKM.JK,2014-05-14,2370,2395,2360,2385,407938
TLKM.JK,2014-05-16,2415,2545,2410,2535,2523224
TKIM.JK,2014-04-15,1610,1615,1600,1600,9000
TKIM.JK,2014-04-16,1620,1620,1600,1600,2200
TKIM.JK,2014-04-17,1620,1620,1600,1600,2200
TKIM.JK,2014-04-21,1620,1620,1600,1600,2200
TKIM.JK,2014-04-22,1560,1600,1560,1600,2800
TKIM.JK,2014-04-23,1600,1600,1600,1600,500
TKIM.JK,2014-04-24,1565,1565,1565,1565,21500
TKIM.JK,2014-04-25,1600,1600,1565,1600,6100
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
TKIM.JK,2014-05-07,1590,1595,1580,1580,21900
TKIM.JK,2014-05-08,1580,1595,1580,1590,22500
TKIM.JK,2014-05-09,1550,1600,1515,1580,897
TKIM.JK,2014-05-12,1580,1600,1580,1595,33300
TKIM.JK,2014-05-13,1600,1665,1590,1635,515200
TKIM.JK,2014-05-14,1600,1635,1600,1615,106
TKIM.JK,2014-05-16,1600,1650,1600,1635,59
TMAS.JK,2014-04-15,260,260,260,260,50000
TMAS.JK,2014-04-16,260,260,250,250,30200
TMAS.JK,2014-04-17,250,250,250,250,15500
TMAS.JK,2014-04-21,250,250,250,250,40000
TMAS.JK,2014-04-22,250,265,250,265,49200
TMAS.JK,2014-04-23,260,260,240,240,118000
TMAS.JK,2014-04-24,259,260,259,260,28000
TMAS.JK,2014-04-25,251,270,250,260,164700
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
TMAS.JK,2014-05-07,296,297,290,290,59300
TMAS.JK,2014-05-08,300,300,275,277,429200
TMAS.JK,2014-05-09,298,298,270,290,1663
TMAS.JK,2014-05-12,295,319,286,303,96600
TMAS.JK,2014-05-13,300,300,300,300,7300
TMAS.JK,2014-05-14,305,310,305,310,27
TMAS.JK,2014-05-16,270,302,270,280,2754
TMPI.JK,2014-04-15,455,456,451,453,128918704
TMPI.JK,2014-04-16,453,455,451,454,116211000
TMPI.JK,2014-04-17,454,457,454,455,152001904
TMPI.JK,2014-04-21,454,454,449,450,86474000
TMPI.JK,2014-04-22,450,451,450,451,47322000
TMPI.JK,2014-04-23,451,453,450,452,154132000
TMPI.JK,2014-04-24,452,453,451,452,101320400
TMPI.JK,2014-04-25,452,453,451,452,149744608
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
TMPI.JK,2014-05-07,449,451,448,450,108132896
TMPI.JK,2014-05-08,450,451,449,450,111973800
TMPI.JK,2014-05-09,450,451,450,451,913800
TMPI.JK,2014-05-12,451,452,449,452,147009504
TMPI.JK,2014-05-13,452,453,433,435,72076200
TMPI.JK,2014-05-14,439,439,433,436,795772
TMPI.JK,2014-05-16,433,437,432,434,900790
TMPO.JK,2014-04-15,136,139,131,131,235600
TMPO.JK,2014-04-16,135,136,131,131,144000
TMPO.JK,2014-04-17,135,146,133,140,960600
TMPO.JK,2014-04-21,141,149,140,140,2951600
TMPO.JK,2014-04-22,143,143,139,142,44600
TMPO.JK,2014-04-23,144,145,138,141,31200
TMPO.JK,2014-04-24,142,144,137,137,149300
TMPO.JK,2014-04-25,140,140,134,137,44500
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
TMPO.JK,2014-05-07,140,145,132,134,298700
TMPO.JK,2014-05-08,135,136,133,134,12700
TMPO.JK,2014-05-09,132,134,130,131,1976
TMPO.JK,2014-05-12,131,134,131,131,97000
TMPO.JK,2014-05-13,132,134,131,132,30300
TMPO.JK,2014-05-14,132,132,132,132,12
TMPO.JK,2014-05-16,134,134,130,130,703
TOBA.JK,2014-04-15,680,680,670,675,4900
TOBA.JK,2014-04-16,665,690,655,685,33500
TOBA.JK,2014-04-17,690,705,670,695,77900
TOBA.JK,2014-04-21,690,695,680,685,2400
TOBA.JK,2014-04-22,685,685,685,685,1100
TOBA.JK,2014-04-23,700,740,695,725,134300
TOBA.JK,2014-04-24,705,885,695,815,1980200
TOBA.JK,2014-04-25,845,845,790,810,375100
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
TOBA.JK,2014-05-07,840,855,840,840,1004100
TOBA.JK,2014-05-08,840,845,830,835,137200
TOBA.JK,2014-05-09,845,845,835,835,554
TOBA.JK,2014-05-12,845,855,830,855,991200
TOBA.JK,2014-05-13,865,880,855,865,841300
TOBA.JK,2014-05-14,870,875,860,870,1587
TOBA.JK,2014-05-16,870,870,855,855,1662
TOTL.JK,2014-04-15,840,855,830,855,20259200
TOTL.JK,2014-04-16,860,885,845,875,18549900
TOTL.JK,2014-04-17,880,910,865,905,26090800
TOTL.JK,2014-04-21,905,910,875,875,7043700
TOTL.JK,2014-04-22,875,885,840,875,21526500
TOTL.JK,2014-04-23,880,890,850,875,19211400
TOTL.JK,2014-04-24,875,900,865,895,38132700
TOTL.JK,2014-04-25,900,925,895,915,26806500
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
TOTL.JK,2014-05-07,905,930,905,925,9145000
TOTL.JK,2014-05-08,930,935,905,915,8717000
TOTL.JK,2014-05-09,920,920,910,910,40550
TOTL.JK,2014-05-12,915,925,905,905,6169900
TOTL.JK,2014-05-13,910,915,900,905,3733200
TOTL.JK,2014-05-14,910,925,905,920,41310
TOTL.JK,2014-05-16,920,925,910,915,67019
TOWR.JK,2014-04-15,3790,3790,3785,3785,9600
TOWR.JK,2014-04-16,3850,3850,3825,3825,1000
TOWR.JK,2014-04-17,3825,3825,3800,3800,3500
TOWR.JK,2014-04-21,3800,3800,3600,3600,156900
TOWR.JK,2014-04-22,3600,3650,3600,3600,138800
TOWR.JK,2014-04-23,3800,3800,3750,3800,1400
TOWR.JK,2014-04-24,3850,3900,3780,3780,6300
TOWR.JK,2014-04-25,3890,3900,3890,3890,1300
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
TOWR.JK,2014-05-07,3800,3800,3800,3800,1038
TOWR.JK,2014-05-09,3800,3800,3800,3800,103800
TOWR.JK,2014-05-12,3610,3800,3500,3800,814700
TOWR.JK,2014-05-13,3600,3810,3600,3810,45900
TOWR.JK,2014-05-14,3900,3900,3900,3900,14
TOWR.JK,2014-05-16,3890,3890,3800,3800,127
TOTO.JK,2014-04-15,7400,7550,7400,7500,2200
TOTO.JK,2014-04-16,7400,7550,7400,7500,2200
TOTO.JK,2014-04-17,7375,7375,7375,7375,500
TOTO.JK,2014-04-21,7375,7375,7325,7325,3000
TOTO.JK,2014-04-22,7350,7350,7300,7300,3000
TOTO.JK,2014-04-23,7325,7575,7275,7575,4000
TOTO.JK,2014-04-24,7300,7675,7300,7300,4000
TOTO.JK,2014-04-25,7300,7500,7275,7500,3800
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
TOTO.JK,2014-05-07,7375,7400,7350,7400,2500
TOTO.JK,2014-05-08,7375,7400,7200,7300,8800
TOTO.JK,2014-05-09,7300,7300,7300,7300,50
TOTO.JK,2014-05-12,7300,7300,7200,7225,4200
TOTO.JK,2014-05-13,7275,7275,7200,7200,4000
TOTO.JK,2014-05-14,7275,7275,7200,7200,40
TOTO.JK,2014-05-16,7225,7225,7200,7200,40
TPIA.JK,2014-04-15,2260,2260,2260,2260,4500
TPIA.JK,2014-04-16,2250,2250,2250,2250,1000
TPIA.JK,2014-04-17,2250,2250,2250,2250,800
TPIA.JK,2014-04-21,2250,2250,2250,2250,700
TPIA.JK,2014-04-22,2340,2340,2340,2340,1000
TPIA.JK,2014-04-23,2385,2400,2340,2400,2000
TPIA.JK,2014-04-24,2260,2260,2260,2260,200
TPIA.JK,2014-04-25,2370,2370,2370,2370,1000
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
TPIA.JK,2014-05-07,2500,2500,2500,2500,21400
TPIA.JK,2014-05-08,2500,2500,2500,2500,1800
TPIA.JK,2014-05-09,2545,2605,2540,2540,3080
TPIA.JK,2014-05-12,2600,2650,2600,2650,131900
TPIA.JK,2014-05-13,2670,2670,2645,2650,66500
TPIA.JK,2014-05-14,2650,2650,2600,2605,935
TPIA.JK,2014-05-16,2605,2650,2600,2650,3605
TPMA.JK,2014-04-15,300,300,300,300,19900
TPMA.JK,2014-04-16,300,300,300,300,19900
TPMA.JK,2014-04-17,300,300,300,300,4000
TPMA.JK,2014-04-21,300,300,300,300,4000
TPMA.JK,2014-04-22,300,300,300,300,4000
TPMA.JK,2014-04-23,300,300,300,300,1500
TPMA.JK,2014-04-24,300,300,300,300,100
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
TPMA.JK,2014-05-07,300,300,300,300,10000
TPMA.JK,2014-05-09,300,300,300,300,10000
TPMA.JK,2014-05-13,300,300,300,300,10000
TPMA.JK,2014-05-14,300,300,300,300,100
TPMA.JK,2014-05-16,300,300,300,300,10000
TRAM.JK,2014-04-15,1785,1795,1780,1785,161272992
TRAM.JK,2014-04-16,1785,1805,1780,1800,134961600
TRAM.JK,2014-04-17,1800,1815,1800,1805,148327808
TRAM.JK,2014-04-21,1805,1820,1805,1810,145824896
TRAM.JK,2014-04-22,1810,1820,1800,1810,129838600
TRAM.JK,2014-04-23,1810,1820,1795,1810,181007296
TRAM.JK,2014-04-24,1810,1835,1810,1820,164172000
TRAM.JK,2014-04-25,1820,1835,1815,1825,127109000
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
TRAM.JK,2014-05-07,1845,1860,1840,1850,159003200
TRAM.JK,2014-05-08,1855,1860,1840,1850,163169792
TRAM.JK,2014-05-09,1850,1870,1850,1860,1423961
TRAM.JK,2014-05-12,1860,1875,1855,1865,161496992
TRAM.JK,2014-05-13,1865,1880,1860,1865,138811696
TRAM.JK,2014-05-14,1865,1880,1865,1870,1236029
TRAM.JK,2014-05-16,1875,1890,1875,1885,1651018
TRIL.JK,2014-04-15,62,63,61,63,572800
TRIL.JK,2014-04-16,63,63,62,62,208700
TRIL.JK,2014-04-17,62,63,60,63,288000
TRIL.JK,2014-04-21,62,65,62,63,484500
TRIL.JK,2014-04-22,64,64,62,62,85700
TRIL.JK,2014-04-23,63,63,61,62,193900
TRIL.JK,2014-04-24,62,62,56,60,972900
TRIL.JK,2014-04-25,60,62,58,59,1229700
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
TRIL.JK,2014-05-07,82,95,74,74,41338100
TRIL.JK,2014-05-08,77,78,70,74,4613400
TRIL.JK,2014-05-09,75,81,73,75,14778
TRIL.JK,2014-05-12,77,77,70,71,1079800
TRIL.JK,2014-05-13,73,73,68,69,1261200
TRIL.JK,2014-05-14,68,68,65,66,8285
TRIL.JK,2014-05-16,64,64,61,62,12354
TRIM.JK,2014-04-15,79,82,79,82,4379600
TRIM.JK,2014-04-16,81,83,81,82,568100
TRIM.JK,2014-04-17,82,82,81,82,1035400
TRIM.JK,2014-04-21,83,84,82,82,478200
TRIM.JK,2014-04-22,84,84,82,82,2111600
TRIM.JK,2014-04-23,84,84,82,82,588600
TRIM.JK,2014-04-24,83,84,83,84,475400
TRIM.JK,2014-04-25,84,87,83,87,1389700
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
TRIM.JK,2014-05-07,83,85,83,85,1887000
TRIM.JK,2014-05-08,83,85,83,85,1229900
TRIM.JK,2014-05-09,85,90,85,85,3859
TRIM.JK,2014-05-12,84,86,84,84,617500
TRIM.JK,2014-05-13,84,85,84,84,1067100
TRIM.JK,2014-05-14,85,91,85,89,8548
TRIM.JK,2014-05-16,90,90,88,89,4958
TRIO.JK,2014-04-15,1250,1260,1250,1260,5500
TRIO.JK,2014-04-16,1215,1290,1150,1290,3900
TRIO.JK,2014-04-17,1290,1290,1285,1290,500
TRIO.JK,2014-04-21,1290,1290,1285,1290,500
TRIO.JK,2014-04-22,1290,1350,1290,1350,3300
TRIO.JK,2014-04-23,1300,1330,1240,1330,700
TRIO.JK,2014-04-24,1175,1175,1175,1175,13000
TRIO.JK,2014-04-25,1200,1240,1165,1220,8800
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
TRIO.JK,2014-05-07,1195,1250,1195,1250,9200
TRIO.JK,2014-05-08,1250,1250,1210,1240,2200
TRIO.JK,2014-05-09,1180,1240,1180,1240,46
TRIO.JK,2014-05-12,1240,1240,1240,1240,0
TRIO.JK,2014-05-13,1180,1240,1180,1240,4600
TRIO.JK,2014-05-14,1190,1350,1190,1240,124
TRIO.JK,2014-05-16,1190,1350,1190,1240,12400
TRIS-W.JK,2014-04-15,79,79,79,79,100
TRIS-W.JK,2014-04-16,79,79,79,79,100
TRIS-W.JK,2014-04-17,79,79,79,79,100
TRIS-W.JK,2014-04-21,79,79,79,79,100
TRIS-W.JK,2014-04-22,79,79,79,79,100
TRIS-W.JK,2014-04-23,79,79,79,79,100
TRIS-W.JK,2014-04-24,79,79,79,79,100
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
TRIS-W.JK,2014-05-07,80,80,80,80,520800
TRIS-W.JK,2014-05-08,70,70,70,70,75
TRIS-W.JK,2014-05-09,70,70,70,70,7500
TRIS-W.JK,2014-05-12,70,70,70,70,300
TRIS-W.JK,2014-05-13,70,70,70,70,350000
TRIS-W.JK,2014-05-14,70,70,70,70,3500
TRIS-W.JK,2014-05-16,82,82,82,82,1999
TRIS.JK,2014-04-15,390,391,390,390,8497500
TRIS.JK,2014-04-16,389,389,388,388,7535600
TRIS.JK,2014-04-17,389,389,388,389,5643100
TRIS.JK,2014-04-21,389,389,388,388,6821600
TRIS.JK,2014-04-22,389,389,388,388,7787000
TRIS.JK,2014-04-23,389,389,387,387,5782500
TRIS.JK,2014-04-24,387,388,387,388,5336000
TRIS.JK,2014-04-25,388,388,387,387,7808500
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
TRIS.JK,2014-05-07,384,387,384,387,7052900
TRIS.JK,2014-05-08,387,387,385,385,5671800
TRIS.JK,2014-05-09,386,387,386,387,92610
TRIS.JK,2014-05-12,387,388,387,388,6850500
TRIS.JK,2014-05-13,388,389,387,387,5697000
TRIS.JK,2014-05-14,387,388,385,387,35980
TRIS.JK,2014-05-16,384,385,384,385,88550
TRST.JK,2014-04-15,315,315,315,315,100
TRST.JK,2014-04-16,315,315,315,315,100
TRST.JK,2014-04-17,315,315,315,315,100
TRST.JK,2014-04-21,315,315,315,315,100
TRST.JK,2014-04-22,315,315,315,315,100
TRST.JK,2014-04-23,315,315,315,315,100
TRST.JK,2014-04-24,315,315,315,315,100
TRST.JK,2014-04-25,305,320,300,320,1019100
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
TRST.JK,2014-05-07,330,340,330,339,20000
TRST.JK,2014-05-08,340,340,303,314,87000
TRST.JK,2014-05-09,325,325,325,325,525
TRST.JK,2014-05-12,340,340,340,340,100
TRST.JK,2014-05-13,310,310,310,310,200
TRST.JK,2014-05-14,336,336,336,336,1
TRST.JK,2014-05-16,305,336,305,336,1325
TRUS.JK,2014-04-15,421,421,421,421,5000
TRUS.JK,2014-04-16,421,421,421,421,5000
TRUS.JK,2014-04-17,421,421,421,421,5000
TRUS.JK,2014-04-21,421,421,421,421,5000
TRUS.JK,2014-04-22,421,421,421,421,5000
TRUS.JK,2014-04-23,421,421,421,421,5000
TRUS.JK,2014-04-24,421,421,421,421,5000
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
TRUS.JK,2014-05-07,421,421,421,421,5000
TRUS.JK,2014-05-09,421,421,421,421,5000
TRUS.JK,2014-05-12,421,421,421,421,0
TRUS.JK,2014-05-13,421,421,421,421,5000
TRUS.JK,2014-05-14,421,421,421,421,50
TRUS.JK,2014-05-16,421,421,421,421,5000
TSPC.JK,2014-04-15,2955,2955,2900,2900,296100
TSPC.JK,2014-04-16,2910,2910,2875,2885,618300
TSPC.JK,2014-04-17,2930,2945,2900,2910,146900
TSPC.JK,2014-04-21,2930,2970,2900,2900,90000
TSPC.JK,2014-04-22,2900,2900,2895,2900,2802800
TSPC.JK,2014-04-23,2925,2990,2895,2900,261200
TSPC.JK,2014-04-24,2900,2925,2885,2900,187000
TSPC.JK,2014-04-25,2900,2975,2895,2900,709700
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
TSPC.JK,2014-05-07,2865,2880,2860,2870,53800
TSPC.JK,2014-05-08,2850,2860,2830,2840,173700
TSPC.JK,2014-05-09,2840,2840,2835,2835,1766
TSPC.JK,2014-05-12,2835,2840,2820,2830,260600
TSPC.JK,2014-05-13,2830,2900,2830,2830,531600
TSPC.JK,2014-05-14,2830,2870,2830,2830,2601
TSPC.JK,2014-05-16,2830,2835,2800,2825,16602
TURI.JK,2014-04-15,670,670,670,670,327700
TURI.JK,2014-04-16,670,670,670,670,457200
TURI.JK,2014-04-17,675,675,675,675,930900
TURI.JK,2014-04-21,675,675,670,670,1430100
TURI.JK,2014-04-22,670,670,670,670,1083700
TURI.JK,2014-04-23,670,675,670,675,1649700
TURI.JK,2014-04-24,675,675,670,675,1564300
TURI.JK,2014-04-25,675,675,670,675,2256600
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
TURI.JK,2014-05-07,675,675,665,665,1972900
TURI.JK,2014-05-08,665,670,665,670,1481700
TURI.JK,2014-05-09,675,675,675,675,17958
TURI.JK,2014-05-12,675,675,670,670,3364500
TURI.JK,2014-05-13,670,670,670,670,1097300
TURI.JK,2014-05-14,670,670,670,670,239
TURI.JK,2014-05-16,670,680,670,680,28486
ULTJ.JK,2014-04-15,3990,4090,3990,4050,288900
ULTJ.JK,2014-04-16,4055,4055,4040,4040,18300
ULTJ.JK,2014-04-17,4040,4085,4040,4065,289800
ULTJ.JK,2014-04-21,4060,4065,4040,4050,174500
ULTJ.JK,2014-04-22,4050,4055,4010,4015,71200
ULTJ.JK,2014-04-23,4015,4025,4010,4020,67200
ULTJ.JK,2014-04-24,4025,4025,3960,3960,62300
ULTJ.JK,2014-04-25,3960,4010,3925,4000,319400
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
ULTJ.JK,2014-05-07,4250,4360,4250,4350,223500
ULTJ.JK,2014-05-08,4350,4370,4340,4350,159100
ULTJ.JK,2014-05-09,4300,4360,4300,4350,793
ULTJ.JK,2014-05-12,4260,4270,4200,4260,56300
ULTJ.JK,2014-05-13,4210,4255,4200,4250,47600
ULTJ.JK,2014-05-14,4220,4225,4220,4225,37
ULTJ.JK,2014-05-16,4245,4275,4245,4265,800
UNIT.JK,2014-04-15,330,330,315,315,20000
UNIT.JK,2014-04-16,330,330,315,315,20000
UNIT.JK,2014-04-17,330,330,315,315,20000
UNIT.JK,2014-04-21,330,330,315,315,20000
UNIT.JK,2014-04-22,330,330,315,315,20000
UNIT.JK,2014-04-23,330,330,315,315,20000
UNIT.JK,2014-04-24,330,330,315,315,20000
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
UNIT.JK,2014-05-07,340,375,340,373,17
UNIT.JK,2014-05-09,340,375,340,373,1700
UNIT.JK,2014-05-12,373,373,373,373,0
UNIT.JK,2014-05-13,370,370,370,370,500
UNIT.JK,2014-05-14,370,370,370,370,5
UNIT.JK,2014-05-16,370,370,370,370,2
UNIC.JK,2014-04-15,1800,1945,1800,1825,35900
UNIC.JK,2014-04-16,1805,1805,1805,1805,200
UNIC.JK,2014-04-17,1805,1805,1805,1805,200
UNIC.JK,2014-04-21,1805,1805,1805,1805,200
UNIC.JK,2014-04-22,1805,1805,1805,1805,200
UNIC.JK,2014-04-23,1805,1805,1805,1805,200
UNIC.JK,2014-04-24,1805,1805,1805,1805,200
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
UNIC.JK,2014-05-07,1890,1920,1820,1825,22200
UNIC.JK,2014-05-08,1830,1830,1830,1830,100
UNIC.JK,2014-05-09,1915,1915,1915,1915,1
UNIC.JK,2014-05-12,1915,1915,1915,1915,0
UNIC.JK,2014-05-13,1915,1915,1915,1915,100
UNIC.JK,2014-05-14,1915,1915,1915,1915,1
UNIC.JK,2014-05-16,1915,1915,1915,1915,100
UNSP.JK,2014-04-15,50,50,50,50,2069600
UNSP.JK,2014-04-16,50,50,50,50,2079600
UNSP.JK,2014-04-17,50,50,50,50,236100
UNSP.JK,2014-04-21,50,50,50,50,319800
UNSP.JK,2014-04-22,50,50,50,50,15300
UNSP.JK,2014-04-23,50,50,50,50,35000
UNSP.JK,2014-04-24,50,50,50,50,563700
UNSP.JK,2014-04-25,50,50,50,50,192500
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
UNSP.JK,2014-05-07,50,52,50,50,53349200
UNSP.JK,2014-05-08,50,51,50,50,10040300
UNSP.JK,2014-05-09,50,51,50,50,42584
UNSP.JK,2014-05-12,50,50,50,50,1247600
UNSP.JK,2014-05-13,50,51,50,50,17040400
UNSP.JK,2014-05-14,50,54,50,52,1370667
UNSP.JK,2014-05-16,52,57,52,55,1262475
UNTR.JK,2014-04-15,21450,21650,21275,21500,3403500
UNTR.JK,2014-04-16,21700,21700,21250,21250,3441300
UNTR.JK,2014-04-17,21500,21650,21425,21600,7007100
UNTR.JK,2014-04-21,21600,21700,21375,21600,1979100
UNTR.JK,2014-04-22,21650,21975,21425,21900,3014500
UNTR.JK,2014-04-23,21500,22100,21500,22000,5440400
UNTR.JK,2014-04-24,21600,22050,21425,21950,3666200
UNTR.JK,2014-04-25,22100,22100,21700,21750,2760400
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
UNTR.JK,2014-05-07,22325,22350,22225,22275,3802300
UNTR.JK,2014-05-08,22225,22375,22225,22225,2763000
UNTR.JK,2014-05-09,20800,22350,20800,22300,17705
UNTR.JK,2014-05-12,22300,22500,22300,22375,1922300
UNTR.JK,2014-05-13,22500,22500,22375,22375,1164700
UNTR.JK,2014-05-14,22500,22500,22350,22400,18130
UNTR.JK,2014-05-16,22400,22400,21525,22000,32649
UNTX.JK,2014-05-12,3700,3700,3700,3700,0
UNVR.JK,2014-04-15,30850,30975,30175,30675,1013300
UNVR.JK,2014-04-16,30900,30900,30100,30100,1094700
UNVR.JK,2014-04-17,30400,30800,30300,30800,1213500
UNVR.JK,2014-04-21,30800,30925,30700,30700,549200
UNVR.JK,2014-04-22,30700,30825,30450,30825,994400
UNVR.JK,2014-04-23,30750,30850,29975,29975,863200
UNVR.JK,2014-04-24,30000,30475,29050,29300,2412100
UNVR.JK,2014-04-25,29550,29550,29025,29025,1907700
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
UNVR.JK,2014-05-07,29750,30400,29500,30225,1886100
UNVR.JK,2014-05-08,30400,30475,30025,30400,1207000
UNVR.JK,2014-05-09,30400,30750,30150,30750,16007
UNVR.JK,2014-05-12,30500,30750,30475,30575,1723600
UNVR.JK,2014-05-13,30575,30800,30000,30025,1081700
UNVR.JK,2014-05-14,30200,30725,30200,30675,5426
UNVR.JK,2014-05-16,30600,30800,30250,30800,19155
VICO.JK,2014-04-15,131,138,131,138,4019400
VICO.JK,2014-04-16,138,138,123,136,4053900
VICO.JK,2014-04-17,132,134,131,133,3783900
VICO.JK,2014-04-21,133,140,130,136,3642100
VICO.JK,2014-04-22,139,139,133,136,3797800
VICO.JK,2014-04-23,140,140,123,130,3544900
VICO.JK,2014-04-24,133,133,130,131,2900300
VICO.JK,2014-04-25,135,135,127,128,4432600
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
VICO.JK,2014-05-07,125,125,122,122,33000
VICO.JK,2014-05-08,126,126,121,124,32500
VICO.JK,2014-05-09,121,122,118,122,1110
VICO.JK,2014-05-12,132,132,125,125,5100
VICO.JK,2014-05-13,120,128,120,125,84100
VICO.JK,2014-05-14,125,125,125,125,1
VICO.JK,2014-05-16,118,120,118,120,470
VIVA.JK,2014-04-15,304,305,291,295,41175900
VIVA.JK,2014-04-16,294,300,278,300,36843900
VIVA.JK,2014-04-17,300,303,292,298,8417900
VIVA.JK,2014-04-21,298,299,293,297,1718100
VIVA.JK,2014-04-22,292,300,292,298,3356900
VIVA.JK,2014-04-23,298,299,293,299,18823500
VIVA.JK,2014-04-24,300,300,295,296,2687200
VIVA.JK,2014-04-25,298,298,292,292,2916700
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
VIVA.JK,2014-05-07,282,289,276,289,3891300
VIVA.JK,2014-05-08,289,291,285,287,3333200
VIVA.JK,2014-05-09,287,291,285,288,55739
VIVA.JK,2014-05-12,290,293,288,289,7255500
VIVA.JK,2014-05-13,289,290,284,284,5940500
VIVA.JK,2014-05-14,283,288,283,286,50034
VIVA.JK,2014-05-16,283,284,279,280,47648
VOKS.JK,2014-04-15,880,900,880,900,300
VOKS.JK,2014-04-16,880,900,880,900,300
VOKS.JK,2014-04-17,890,900,890,900,3000
VOKS.JK,2014-04-21,890,900,890,900,3000
VOKS.JK,2014-04-22,890,900,890,900,3000
VOKS.JK,2014-04-23,890,900,890,900,3000
VOKS.JK,2014-04-24,890,900,890,900,3000
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,2014-05-06,920,920,920,920,2
VOKS.JK,2014-05-07,920,920,920,920,200
VOKS.JK,2014-05-09,920,920,920,920,200
VOKS.JK,2014-05-12,900,900,900,900,500
VOKS.JK,2014-05-13,805,845,800,810,13900
VOKS.JK,2014-05-14,805,805,765,765,225
VOKS.JK,2014-05-16,800,800,800,800,7
VRNA.JK,2014-04-15,94,94,94,94,14000
VRNA.JK,2014-04-16,94,94,92,92,155800
VRNA.JK,2014-04-17,93,93,92,92,3500
VRNA.JK,2014-04-21,92,93,84,89,385600
VRNA.JK,2014-04-22,93,93,89,92,56600
VRNA.JK,2014-04-23,92,92,90,90,42400
VRNA.JK,2014-04-24,93,94,89,89,45000
VRNA.JK,2014-04-25,89,92,89,90,129800
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
VRNA.JK,2014-05-07,89,93,89,92,20400
VRNA.JK,2014-05-08,92,92,89,91,18700
VRNA.JK,2014-05-09,89,92,89,92,33
VRNA.JK,2014-05-12,92,92,90,91,12700
VRNA.JK,2014-05-13,92,92,92,92,6400
VRNA.JK,2014-05-14,92,92,91,92,151
VRNA.JK,2014-05-16,92,92,91,91,191
WAPO.JK,2014-04-15,60,69,60,69,200
WAPO.JK,2014-04-16,70,70,56,65,30900
WAPO.JK,2014-04-17,70,70,57,60,22600
WAPO.JK,2014-04-21,61,67,61,67,48200
WAPO.JK,2014-04-22,65,66,61,66,20300
WAPO.JK,2014-04-23,57,57,57,57,2500
WAPO.JK,2014-04-24,63,63,60,60,86900
WAPO.JK,2014-04-25,57,64,57,62,20300
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
WAPO.JK,2014-05-07,67,68,66,67,10600
WAPO.JK,2014-05-08,67,86,67,82,5255700
WAPO.JK,2014-05-09,82,82,67,70,6330
WAPO.JK,2014-05-12,67,72,66,67,732100
WAPO.JK,2014-05-13,70,70,65,67,290600
WAPO.JK,2014-05-14,67,69,67,68,441
WAPO.JK,2014-05-16,68,68,68,68,5
WEHA-W.JK,2014-04-15,74,74,74,74,30
WEHA-W.JK,2014-04-16,74,74,74,74,3000
WEHA-W.JK,2014-04-17,74,74,74,74,3000
WEHA-W.JK,2014-04-21,74,74,74,74,3000
WEHA-W.JK,2014-04-22,74,74,74,74,3000
WEHA-W.JK,2014-04-23,74,74,74,74,3000
WEHA-W.JK,2014-04-24,74,74,74,74,3000
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
WEHA-W.JK,2014-05-07,74,74,74,74,3000
WEHA-W.JK,2014-05-09,74,74,74,74,3000
WEHA-W.JK,2014-05-13,74,74,74,74,3000
WEHA-W.JK,2014-05-14,74,74,74,74,30
WEHA-W.JK,2014-05-16,74,74,74,74,3000
WEHA.JK,2014-04-15,283,287,282,283,7277000
WEHA.JK,2014-04-16,281,287,281,287,6017800
WEHA.JK,2014-04-17,287,291,287,289,5048700
WEHA.JK,2014-04-21,289,290,289,289,5271700
WEHA.JK,2014-04-22,288,288,283,284,5360600
WEHA.JK,2014-04-23,287,287,285,286,4957200
WEHA.JK,2014-04-24,286,290,286,290,4910100
WEHA.JK,2014-04-25,290,295,290,295,5978900
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
WEHA.JK,2014-05-07,297,298,297,298,5347900
WEHA.JK,2014-05-08,298,298,293,293,5270700
WEHA.JK,2014-05-09,293,294,290,294,55655
WEHA.JK,2014-05-12,294,296,293,296,4445700
WEHA.JK,2014-05-13,296,299,296,296,5147400
WEHA.JK,2014-05-14,295,298,295,298,32937
WEHA.JK,2014-05-16,300,303,299,303,63950
WICO.JK,2014-04-15,55,55,54,55,449000
WICO.JK,2014-04-16,55,56,54,56,332300
WICO.JK,2014-04-17,54,56,54,56,150400
WICO.JK,2014-04-21,54,56,54,56,14600
WICO.JK,2014-04-22,54,55,54,55,87700
WICO.JK,2014-04-23,54,54,54,54,500
WICO.JK,2014-04-24,55,57,54,56,336900
WICO.JK,2014-04-25,57,61,55,60,3783200
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
WICO.JK,2014-05-07,57,58,56,57,225400
WICO.JK,2014-05-08,58,76,58,76,22908300
WICO.JK,2014-05-09,78,79,65,68,143201
WICO.JK,2014-05-12,66,76,64,68,5234500
WICO.JK,2014-05-13,68,70,63,66,2703900
WICO.JK,2014-05-14,64,71,61,66,26298
WICO.JK,2014-05-16,63,64,61,61,12011
WIKA.JK,2014-04-15,2290,2315,2255,2265,53703900
WIKA.JK,2014-04-16,2280,2290,2230,2240,37140300
WIKA.JK,2014-04-17,2250,2270,2215,2230,28642300
WIKA.JK,2014-04-21,2235,2240,2185,2190,21819300
WIKA.JK,2014-04-22,2200,2200,2145,2185,31855300
WIKA.JK,2014-04-23,2185,2200,2145,2160,29235400
WIKA.JK,2014-04-24,2145,2240,2145,2220,86599600
WIKA.JK,2014-04-25,2240,2355,2230,2330,146592896
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
WIKA.JK,2014-05-07,2235,2295,2230,2285,46261400
WIKA.JK,2014-05-08,2295,2355,2295,2340,77723296
WIKA.JK,2014-05-09,2350,2375,2325,2350,699191
WIKA.JK,2014-05-12,2360,2385,2335,2340,40709400
WIKA.JK,2014-05-13,2355,2365,2335,2350,16837800
WIKA.JK,2014-05-14,2345,2425,2345,2415,405388
WIKA.JK,2014-05-16,2400,2445,2395,2410,375423
WIIM.JK,2014-04-15,710,710,690,695,997700
WIIM.JK,2014-04-16,700,715,700,705,2080000
WIIM.JK,2014-04-17,705,715,695,700,1004100
WIIM.JK,2014-04-21,695,705,685,685,672200
WIIM.JK,2014-04-22,685,700,680,695,627000
WIIM.JK,2014-04-23,700,710,695,700,2351800
WIIM.JK,2014-04-24,700,715,700,700,1472500
WIIM.JK,2014-04-25,705,710,705,705,412400
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
WIIM.JK,2014-05-07,700,720,700,710,5957800
WIIM.JK,2014-05-08,715,715,690,690,2511900
WIIM.JK,2014-05-09,700,700,690,695,8142
WIIM.JK,2014-05-12,695,695,680,680,1274800
WIIM.JK,2014-05-13,685,690,680,685,1304000
WIIM.JK,2014-05-14,680,685,675,685,8667
WIIM.JK,2014-05-16,685,690,675,680,17233
WINS.JK,2014-04-15,870,880,870,880,910900
WINS.JK,2014-04-16,880,880,865,870,193200
WINS.JK,2014-04-17,875,880,870,875,983400
WINS.JK,2014-04-21,870,870,870,870,55300
WINS.JK,2014-04-22,870,875,870,875,16900
WINS.JK,2014-04-23,880,950,870,950,3136200
WINS.JK,2014-04-24,950,1100,945,1000,12531000
WINS.JK,2014-04-25,995,1000,945,960,85800
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
WINS.JK,2014-05-07,990,990,975,975,2094700
WINS.JK,2014-05-08,980,995,960,980,2102100
WINS.JK,2014-05-09,990,1000,980,990,33083
WINS.JK,2014-05-12,1000,1000,985,995,3499300
WINS.JK,2014-05-13,1000,1000,995,995,250200
WINS.JK,2014-05-14,1000,1040,1000,1040,11034
WINS.JK,2014-05-16,1025,1030,1015,1025,26625
WOMF.JK,2014-04-15,245,245,245,245,100
WOMF.JK,2014-04-16,244,244,244,244,5900
WOMF.JK,2014-04-17,244,244,244,244,5900
WOMF.JK,2014-04-21,245,245,245,245,100
WOMF.JK,2014-04-22,245,279,245,258,38200
WOMF.JK,2014-04-23,225,237,225,227,57700
WOMF.JK,2014-04-24,225,225,225,225,2000
WOMF.JK,2014-04-25,225,225,225,225,10000
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
WOMF.JK,2014-05-07,220,240,220,237,99700
WOMF.JK,2014-05-08,240,245,220,230,720
WOMF.JK,2014-05-09,240,245,220,230,72000
WOMF.JK,2014-05-12,217,229,217,229,42500
WOMF.JK,2014-05-13,239,248,227,241,95800
WOMF.JK,2014-05-14,248,250,237,248,412
WOMF.JK,2014-05-16,235,240,235,239,2340
WSKT.JK,2014-04-15,725,745,725,740,112778304
WSKT.JK,2014-04-16,745,750,725,740,56396500
WSKT.JK,2014-04-17,745,750,725,740,54906300
WSKT.JK,2014-04-21,740,745,730,730,21518500
WSKT.JK,2014-04-22,730,730,710,730,61201500
WSKT.JK,2014-04-23,730,740,720,730,68866896
WSKT.JK,2014-04-24,735,760,725,760,110436096
WSKT.JK,2014-04-25,765,785,760,775,130975696
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
WSKT.JK,2014-05-07,745,775,745,775,56125500
WSKT.JK,2014-05-08,780,795,775,785,70472000
WSKT.JK,2014-05-09,785,790,775,775,238409
WSKT.JK,2014-05-12,780,785,775,780,40870400
WSKT.JK,2014-05-13,785,785,775,780,9538700
WSKT.JK,2014-05-14,780,790,775,785,235333
WSKT.JK,2014-05-16,780,790,765,775,389048
YPAS.JK,2014-04-15,620,625,620,625,10800
YPAS.JK,2014-04-16,620,630,620,630,11200
YPAS.JK,2014-04-17,630,630,625,625,5900
YPAS.JK,2014-04-21,625,625,620,620,9300
YPAS.JK,2014-04-22,620,625,615,625,11700
YPAS.JK,2014-04-23,625,630,620,620,10800
YPAS.JK,2014-04-24,620,620,615,615,10000
YPAS.JK,2014-04-25,615,620,610,620,10800
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
YPAS.JK,2014-05-07,640,640,640,640,12600
YPAS.JK,2014-05-09,650,650,650,650,22
YPAS.JK,2014-05-12,620,620,620,620,300
YPAS.JK,2014-05-13,650,650,650,650,42
YPAS.JK,2014-05-14,650,650,650,650,42
YPAS.JK,2014-05-16,650,650,650,650,4200
YULE.JK,2014-04-15,76,76,76,76,1
YULE.JK,2014-04-16,76,76,76,76,100
YULE.JK,2014-04-17,76,76,76,76,100
YULE.JK,2014-04-21,76,76,76,76,100
YULE.JK,2014-04-22,76,76,76,76,100
YULE.JK,2014-04-23,76,76,76,76,100
YULE.JK,2014-04-24,76,76,76,76,100
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
YULE.JK,2014-05-07,76,76,76,76,100
YULE.JK,2014-05-09,76,76,76,76,100
YULE.JK,2014-05-12,95,100,78,78,3
YULE.JK,2014-05-13,95,100,78,78,300
YULE.JK,2014-05-14,95,100,78,78,3
YULE.JK,2014-05-16,95,100,78,78,300
ZBRA.JK,2014-04-15,84,100,70,83,394900
ZBRA.JK,2014-04-16,83,83,81,81,71800
ZBRA.JK,2014-04-17,75,77,62,71,2022500
ZBRA.JK,2014-04-21,70,95,70,95,637400
ZBRA.JK,2014-04-22,100,125,96,111,4182400
ZBRA.JK,2014-04-23,118,118,85,97,1198600
ZBRA.JK,2014-04-24,97,102,83,90,2195100
ZBRA.JK,2014-04-25,91,102,89,89,1034700
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
ZBRA.JK,2014-05-07,114,114,106,110,458000
ZBRA.JK,2014-05-08,111,124,111,118,3951000
ZBRA.JK,2014-05-09,123,128,117,123,32486
ZBRA.JK,2014-05-12,123,134,122,128,5392800
ZBRA.JK,2014-05-13,134,137,124,126,472000
ZBRA.JK,2014-05-14,125,131,125,126,35429
ZBRA.JK,2014-05-16,132,132,128,129,38852

Updatenya jangan pakai yahoo historical selalu pakailah  yahoo current.

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

From: project_resky@yahoo.com [amibroker-4-bei]

To: amibroker-4-bei@yahoogroups.com

Sent: Monday, May 19, 2014 9:54 AM

Subject: [Komunitas AmiBroker] EOD dari 15 april - 16 mei 2014

 

ini pas mau update pake amiquote yg historical cuman IHSG aja yg complete
saham2 lain pada kepotong semua ga terupdate...mohon bantuan datanya dari 15 april - 16 mei 2014
sebelumnya saya ucapkan terima kasih atas bantuannya :D

__._,_.___

View attachments on the web

---

Posted by: "hakitrader" <hakitrader@gmail.com>

---

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

Visit Your Group

• New Members 5

• Privacy • Unsubscribe • Terms of Use