Download data saham untuk metastock

Terjadi perubahan tampilan pada web IDX, berikut cara download data saham setiap harinya:

1. buka link berikut http://www.idx.co.id/Home/DataDownload/Summary/tabid/178/language/en-US/Default.aspx
2. Klik menu Data download seperti pada gambar diatas
3. Klik submenu summary
4. Pilih tanggal data yang akan didownload / unggah
5. Contreng hanya data yang dibutuhkan (stock code, first trade, high, low, close, volume)
6. Klik Button "SEARCH"
7. Setelah data ditampilkan klik button "DOWNLOAD" yang ada pada pojok kanan bawah
8. edit data di ms exel, tambahkan kolom tanggal pada kolom pertama.

Semoga sukses, Terimakasih.

Read more »

Data Harga Saham Gratis

Data saham tanggal 2 Des 2010, jangan lupa aturan trading supaya menjadi trader sukses. atau Latihan Trading dulu.

date>,ticker>,open>,high>,low>,close>,volume
12/02/10,AALI,25200.00,25750.00,25100.00,25100.00,2836500
12/02/10,ABBA,89.00,95.00,89.00,95.00,262500
12/02/10,ABDA,510.00,530.00,510.00,530.00,45000
12/02/10,ACES,2600.00,2625.00,2500.00,2600.00,752500
12/02/10,ADES,1740.00,1830.00,1740.00,1750.00,401500
12/02/10,ADHI,910.00,930.00,890.00,900.00,2514000
12/02/10,ADMF,11500.00,12200.00,11500.00,12200.00,1000
12/02/10,ADMG,270.00,290.00,235.00,240.00,494909500
12/02/10,ADRO,2425.00,2475.00,2375.00,2400.00,74685500
12/02/10,AGRO,173.00,175.00,168.00,171.00,1051000
12/02/10,AGRO-W,36.00,39.00,35.00,36.00,3830000
12/02/10,AHAP,105.00,105.00,105.00,105.00,0
12/02/10,AIMS,130.00,130.00,130.00,130.00,0
12/02/10,AISA,600.00,610.00,590.00,600.00,4989500
12/02/10,AKKU,105.00,105.00,105.00,105.00,500
12/02/10,AKPI,1000.00,1000.00,1000.00,1000.00,0
12/02/10,AKRA,1500.00,1580.00,1490.00,1570.00,29234000
12/02/10,AKSI,109.00,109.00,109.00,109.00,0
12/02/10,ALFA,2600.00,2600.00,2600.00,2600.00,0
12/02/10,ALKA,800.00,800.00,800.00,800.00,0
12/02/10,ALMI,880.00,880.00,880.00,880.00,500
12/02/10,AMAG,153.00,153.00,146.00,150.00,2635000
12/02/10,AMAG-W,46.00,47.00,46.00,46.00,356000
12/02/10,AMFG,5650.00,5800.00,5500.00,5600.00,336500
12/02/10,AMRT,2250.00,2500.00,2250.00,2425.00,273500
12/02/10,ANTA,199.00,200.00,199.00,200.00,2500
12/02/10,ANTM,2500.00,2500.00,2450.00,2450.00,18519500
12/02/10,APIC,400.00,415.00,365.00,365.00,1972500
12/02/10,APLI,90.00,90.00,89.00,89.00,40000
12/02/10,APLN,395.00,400.00,385.00,395.00,78996500
12/02/10,APOL,119.00,120.00,118.00,119.00,563000
12/02/10,AQUA,244800.00,244800.00,244800.00,244800.00,0
12/02/10,ARGO,1300.00,1300.00,1300.00,1300.00,0
12/02/10,ARNA,275.00,280.00,275.00,280.00,65000
12/02/10,ARTA,365.00,365.00,365.00,365.00,0
12/02/10,ARTI,280.00,280.00,270.00,280.00,23000
12/02/10,ASBI,255.00,255.00,255.00,255.00,0
12/02/10,ASDM,650.00,650.00,650.00,650.00,0
12/02/10,ASGR,730.00,740.00,710.00,720.00,4461000
12/02/10,ASIA,87.00,88.00,86.00,86.00,5782500
12/02/10,ASII,53500.00,54800.00,53500.00,54050.00,4618500
12/02/10,ASJT,420.00,420.00,420.00,420.00,0
12/02/10,ASRI,285.00,290.00,280.00,290.00,34543000
12/02/10,ASRM,1050.00,1050.00,1050.00,1050.00,0
12/02/10,ATPK,168.00,168.00,167.00,167.00,54500
12/02/10,AUTO,16450.00,16450.00,16000.00,16100.00,250500
12/02/10,BABP,111.00,111.00,111.00,111.00,0
12/02/10,BABP-W,40.00,40.00,40.00,40.00,0
12/02/10,BACA,117.00,117.00,117.00,117.00,500
12/02/10,BACA-W,117.00,30.00,30.00,30.00,0
12/02/10,BAEK,2300.00,2300.00,2300.00,2300.00,0
12/02/10,BAPA,250.00,250.00,250.00,250.00,0
12/02/10,BAPA-W,25.00,25.00,25.00,25.00,34500
12/02/10,BATA,61000.00,61000.00,61000.00,61000.00,0
12/02/10,BAYU,255.00,270.00,255.00,260.00,963000
12/02/10,BBCA,6600.00,6650.00,6500.00,6500.00,16307500
12/02/10,BBKP,650.00,660.00,640.00,650.00,11216500
12/02/10,BBLD,405.00,415.00,395.00,415.00,27500
12/02/10,BBNI,4500.00,4500.00,4300.00,4350.00,28128500
12/02/10,BBNP,1230.00,1230.00,1230.00,1230.00,0
12/02/10,BBRI,11100.00,11250.00,11000.00,11200.00,11995000
12/02/10,BBTN,1800.00,1870.00,1790.00,1860.00,19013500
12/02/10,BCAP,610.00,610.00,610.00,610.00,0
12/02/10,BCIC,50.00,50.00,50.00,50.00,0
12/02/10,BCIP,235.00,240.00,235.00,240.00,2151500
12/02/10,BCIP-W,235.00,128.00,128.00,128.00,0
12/02/10,BDMN,6450.00,6600.00,6350.00,6400.00,8298000
12/02/10,BEKS,160.00,160.00,156.00,157.00,75500
12/02/10,BFIN,3700.00,3700.00,3600.00,3600.00,95500
12/02/10,BHIT,125.00,127.00,123.00,125.00,42555000
12/02/10,BIMA,900.00,900.00,900.00,900.00,0
12/02/10,BIPI,102.00,106.00,101.00,104.00,72027500
12/02/10,BIPI-W,27.00,30.00,27.00,28.00,24726000
12/02/10,BIPP,50.00,50.00,50.00,50.00,0
12/02/10,BISI,2000.00,2075.00,2000.00,2050.00,434000
12/02/10,BJBR,1520.00,1590.00,1510.00,1580.00,58537500
12/02/10,BKDP,120.00,121.00,118.00,118.00,7917500
12/02/10,BKSL,109.00,110.00,107.00,107.00,14170500
12/02/10,BKSW,820.00,900.00,820.00,900.00,5500
12/02/10,BLTA,335.00,335.00,320.00,325.00,46408000
12/02/10,BMRI,6850.00,6900.00,6700.00,6800.00,27588500
12/02/10,BMSR,200.00,200.00,200.00,200.00,0
12/02/10,BMSR-W,1.00,1.00,1.00,1.00,0
12/02/10,BMTR,480.00,485.00,475.00,480.00,5462000
12/02/10,BNBA,157.00,160.00,157.00,160.00,1560500
12/02/10,BNBR,75.00,76.00,73.00,75.00,993375000
12/02/10,BNBR-W,5.00,6.00,4.00,6.00,28882500
12/02/10,BNGA,1700.00,1800.00,1700.00,1800.00,2794000
12/02/10,BNII,670.00,690.00,670.00,680.00,2924000
12/02/10,BNLI,1870.00,1880.00,1810.00,1840.00,1150000
12/02/10,BORN,1260.00,1320.00,1260.00,1280.00,94398500
12/02/10,BPFI,170.00,170.00,170.00,170.00,0
12/02/10,BRAM,2500.00,2500.00,2500.00,2500.00,0
12/02/10,BRAU,520.00,520.00,510.00,510.00,21637500
12/02/10,BRNA,1780.00,1800.00,1760.00,1770.00,154500
12/02/10,BRPT,1220.00,1220.00,1180.00,1210.00,6321500
12/02/10,BSDE,980.00,1000.00,950.00,950.00,15004000
12/02/10,BSWD,600.00,600.00,600.00,600.00,0
12/02/10,BTEK,700.00,700.00,700.00,700.00,0
12/02/10,BTEL,245.00,245.00,235.00,245.00,17544000
12/02/10,BTON,365.00,375.00,365.00,375.00,84500
12/02/10,BTPN,15700.00,17000.00,15700.00,16000.00,172500
12/02/10,BUDI,215.00,215.00,215.00,215.00,36000
12/02/10,BUDI-W,102.00,102.00,102.00,102.00,500
12/02/10,BUMI,2925.00,3000.00,2825.00,3000.00,219597500
12/02/10,BUVA,330.00,340.00,330.00,335.00,6210500
12/02/10,BVIC,175.00,180.00,165.00,173.00,175000
12/02/10,BVIC-W,175.00,69.00,69.00,69.00,0
12/02/10,BVIC-W2,175.00,98.00,98.00,98.00,0
12/02/10,BWPT,1080.00,1100.00,1060.00,1090.00,31647500
12/02/10,BYAN,12950.00,12950.00,12850.00,12900.00,561000
12/02/10,CEKA,1100.00,1100.00,1100.00,1100.00,0
12/02/10,CENT,220.00,220.00,215.00,215.00,56000
12/02/10,CFIN,630.00,640.00,620.00,630.00,19993000
12/02/10,CITA,317.00,317.00,317.00,317.00,0
12/02/10,CKRA,94.00,100.00,94.00,96.00,225500
12/02/10,CKRA-W,12.00,12.00,12.00,12.00,2000
12/02/10,CLPI,420.00,425.00,415.00,415.00,355500
12/02/10,CMNP,1340.00,1370.00,1320.00,1320.00,24560500
12/02/10,CMPP,161.00,161.00,161.00,161.00,0
12/02/10,CNKO,156.00,157.00,154.00,155.00,9153500
12/02/10,CNTB,5000.00,5000.00,5000.00,5000.00,0
12/02/10,CNTX,2650.00,2650.00,2650.00,2650.00,0
12/02/10,COWL,124.00,138.00,123.00,135.00,52767500
12/02/10,COWL-W,3.00,3.00,1.00,3.00,16455500
12/02/10,CPDW,229.00,229.00,229.00,229.00,0
12/02/10,CPIN,9500.00,9600.00,9300.00,9300.00,6104000
12/02/10,CPRO,53.00,53.00,53.00,53.00,0
12/02/10,CSAP,97.00,100.00,97.00,99.00,3664500
12/02/10,CTBN,2500.00,2500.00,2500.00,2500.00,0
12/02/10,CTRA,370.00,380.00,355.00,370.00,29979000
12/02/10,CTRP,415.00,420.00,410.00,415.00,8071000
12/02/10,CTRS,640.00,650.00,630.00,640.00,3324500
12/02/10,CTTH,74.00,75.00,74.00,74.00,3168500
12/02/10,DART,173.00,181.00,172.00,175.00,2444000
12/02/10,DAVO,77.00,79.00,77.00,78.00,1392000
12/02/10,DEFI,630.00,630.00,630.00,630.00,0
12/02/10,DEWA,77.00,78.00,75.00,75.00,75069500
12/02/10,DGIK,101.00,115.00,101.00,106.00,146343500
12/02/10,DILD,430.00,435.00,425.00,430.00,7818500
12/02/10,DILD-W,73.00,73.00,69.00,72.00,219000
12/02/10,DKFT,550.00,550.00,550.00,550.00,0
12/02/10,DLTA,109000.00,109000.00,109000.00,109000.00,0
12/02/10,DNET,320.00,320.00,320.00,320.00,0
12/02/10,DOID,1360.00,1400.00,1320.00,1360.00,122935500
12/02/10,DPNS,400.00,400.00,400.00,400.00,75000
12/02/10,DSFI,50.00,50.00,50.00,50.00,1500
12/02/10,DSSA,8600.00,9050.00,8600.00,9050.00,1500
12/02/10,DUTI,2125.00,2125.00,2125.00,2125.00,0
12/02/10,DVLA,1230.00,1240.00,1220.00,1230.00,49000
12/02/10,DYNA,3500.00,3500.00,3500.00,3500.00,0
12/02/10,EKAD,280.00,305.00,270.00,290.00,3926000
12/02/10,ELSA,315.00,330.00,315.00,325.00,26457500
12/02/10,ELTY,164.00,165.00,161.00,163.00,226171000
12/02/10,ELTY-W,34.00,35.00,33.00,34.00,22277000
12/02/10,EMTK,990.00,1050.00,990.00,1040.00,82500
12/02/10,ENRG,141.00,141.00,133.00,134.00,1149530500
12/02/10,ENRG-W,33.00,33.00,31.00,31.00,34463500
12/02/10,EPMT,1200.00,1200.00,1200.00,1200.00,500
12/02/10,ERTX,55.00,55.00,55.00,55.00,0
12/02/10,ESTI,95.00,95.00,95.00,95.00,0
12/02/10,ETWA,245.00,245.00,240.00,240.00,150000
12/02/10,EXCL,5900.00,5950.00,5700.00,5750.00,3717000
12/02/10,FAST,10000.00,10000.00,10000.00,10000.00,0
12/02/10,FASW,2950.00,2975.00,2925.00,2975.00,1140500
12/02/10,FISH,780.00,910.00,780.00,900.00,65000
12/02/10,FMII,90.00,90.00,90.00,90.00,0
12/02/10,FORU,117.00,125.00,115.00,125.00,207500
12/02/10,FPNI,162.00,169.00,162.00,167.00,153000
12/02/10,FREN,50.00,50.00,50.00,50.00,0
12/02/10,GDST,158.00,165.00,156.00,161.00,4376000
12/02/10,GDYR,9800.00,9950.00,9800.00,9900.00,5500
12/02/10,GEMA,280.00,325.00,280.00,295.00,853000
12/02/10,GGRM,43000.00,44600.00,42300.00,43750.00,1530000
12/02/10,GJTL,2425.00,2450.00,2400.00,2450.00,9446500
12/02/10,GMCW,860.00,860.00,860.00,860.00,0
12/02/10,GMTD,165.00,165.00,165.00,165.00,0
12/02/10,GOLD,445.00,450.00,410.00,445.00,7008000
12/02/10,GPRA,125.00,125.00,125.00,125.00,500
12/02/10,GREN,128.00,129.00,127.00,127.00,7735500
12/02/10,GREN-W,15.00,16.00,15.00,16.00,11639500
12/02/10,GSMF,89.00,89.00,89.00,89.00,0
12/02/10,GTBO,58.00,60.00,58.00,60.00,69500
12/02/10,GZCO,400.00,410.00,400.00,405.00,9025500
12/02/10,HADE,50.00,51.00,50.00,50.00,5921000
12/02/10,HDTX,250.00,250.00,250.00,250.00,0
12/02/10,HERO,5000.00,5000.00,5000.00,5000.00,9000
12/02/10,HEXA,6800.00,7050.00,6800.00,7000.00,240500
12/02/10,HITS,320.00,320.00,320.00,320.00,0
12/02/10,HMSP,27850.00,28000.00,27600.00,27750.00,52500
12/02/10,HOME,100.00,100.00,100.00,100.00,0
12/02/10,HRUM,7200.00,7500.00,7200.00,7350.00,20264000
12/02/10,IATA,50.00,50.00,50.00,50.00,1500
12/02/10,ICBP,5100.00,5200.00,5100.00,5150.00,6359000
12/02/10,ICON,470.00,470.00,470.00,470.00,0
12/02/10,IDKM,570.00,620.00,570.00,580.00,3657000
12/02/10,IGAR,200.00,200.00,191.00,192.00,205000
12/02/10,IIKP,500.00,680.00,650.00,680.00,20500
12/02/10,IKAI,142.00,142.00,142.00,142.00,188500
12/02/10,IKBI,1420.00,1420.00,1420.00,1420.00,0
12/02/10,IMAS,7300.00,7850.00,7300.00,7600.00,141000
12/02/10,INAF,81.00,82.00,80.00,81.00,1394000
12/02/10,INAI,360.00,420.00,360.00,400.00,6261500
12/02/10,INCF,3150.00,3200.00,3000.00,3200.00,77500
12/02/10,INCI,260.00,275.00,250.00,250.00,7680000
12/02/10,INCO,4625.00,4700.00,4625.00,4650.00,12935000
12/02/10,INDF,4875.00,4950.00,4825.00,4900.00,34222000
12/02/10,INDR,1600.00,1600.00,1510.00,1570.00,42500
12/02/10,INDS,14250.00,14250.00,14250.00,14250.00,0
12/02/10,INDX,112.00,112.00,111.00,111.00,132500
12/02/10,INDX-W,112.00,1.00,1.00,1.00,0
12/02/10,INDY,4150.00,4425.00,4150.00,4400.00,37223000
12/02/10,INKP,1850.00,1850.00,1770.00,1790.00,7868500
12/02/10,INPC,103.00,104.00,100.00,104.00,141000
12/02/10,INPP,185.00,185.00,185.00,185.00,0
12/02/10,INRU,500.00,500.00,500.00,500.00,0
12/02/10,INTA,2350.00,2475.00,2300.00,2450.00,23243000
12/02/10,INTD,420.00,420.00,420.00,420.00,0
12/02/10,INTP,16900.00,17100.00,16700.00,16950.00,7150500
12/02/10,INVS,5900.00,6250.00,5700.00,6250.00,115000
12/02/10,INVS-W,4450.00,5000.00,4450.00,5000.00,4000
12/02/10,IPOL,260.00,270.00,255.00,265.00,44503000
12/02/10,IPOL-W,90.00,91.00,83.00,83.00,3896500
12/02/10,ISAT,5400.00,5750.00,5350.00,5550.00,7141500
12/02/10,ITMA,900.00,900.00,900.00,900.00,0
12/02/10,ITMG,47100.00,48000.00,46850.00,47750.00,3306000
12/02/10,ITTG,109.00,112.00,108.00,108.00,25500
12/02/10,JECC,610.00,620.00,600.00,600.00,79500
12/02/10,JIHD,820.00,820.00,810.00,810.00,50000
12/02/10,JKON,700.00,700.00,700.00,700.00,0
12/02/10,JKSW,195.00,195.00,195.00,195.00,0
12/02/10,JPFA,3500.00,3550.00,3500.00,3500.00,2235500
12/02/10,JPRS,580.00,610.00,580.00,600.00,6271500
12/02/10,JRPT,1260.00,1260.00,1260.00,1260.00,0
12/02/10,JSMR,3550.00,3600.00,3525.00,3550.00,7740000
12/02/10,JSPT,700.00,700.00,700.00,700.00,0
12/02/10,JTPE,670.00,680.00,660.00,660.00,84500
12/02/10,KAEF,165.00,166.00,164.00,164.00,730500
12/02/10,KARK,50.00,50.00,50.00,50.00,18726500
12/02/10,KARK-W,50.00,33.00,33.00,33.00,0
12/02/10,KARW,145.00,145.00,145.00,145.00,0
12/02/10,KBLI,78.00,82.00,78.00,79.00,3749000
12/02/10,KBLM,110.00,110.00,110.00,110.00,0
12/02/10,KBLV,660.00,680.00,660.00,670.00,50500
12/02/10,KBLV-W2,660.00,39.00,39.00,39.00,0
12/02/10,KBRI,99.00,99.00,97.00,97.00,13515000
12/02/10,KBRI-W,8.00,8.00,7.00,8.00,8747000
12/02/10,KDSI,230.00,235.00,230.00,235.00,205500
12/02/10,KIAS,112.00,115.00,105.00,105.00,51802500
12/02/10,KICI,170.00,170.00,170.00,170.00,0
12/02/10,KIJA,125.00,128.00,125.00,127.00,14489500
12/02/10,KKGI,2150.00,2250.00,2150.00,2225.00,2019000
12/02/10,KLBF,3600.00,3650.00,3475.00,3575.00,54269000
12/02/10,KOIN,143.00,145.00,130.00,145.00,2818500
12/02/10,KOIN-W,17.00,18.00,16.00,18.00,557000
12/02/10,KONI,91.00,91.00,91.00,91.00,0
12/02/10,KPIG,350.00,370.00,350.00,370.00,5500
12/02/10,KRAS,1180.00,1270.00,1170.00,1250.00,187904000
12/02/10,KREN,530.00,540.00,520.00,530.00,507500
12/02/10,LAMI,180.00,240.00,180.00,200.00,16502500
12/02/10,LAPD,235.00,235.00,235.00,235.00,0
12/02/10,LAPD-W,51.00,51.00,51.00,51.00,0
12/02/10,LCGP,50.00,50.00,50.00,50.00,0
12/02/10,LION,5100.00,5100.00,5100.00,5100.00,0
12/02/10,LMAS,51.00,51.00,50.00,50.00,1238000
12/02/10,LMPI,280.00,280.00,275.00,280.00,49500
12/02/10,LMSH,4900.00,4900.00,4900.00,4900.00,0
12/02/10,LPCK,395.00,420.00,395.00,410.00,1527000
12/02/10,LPGI,1000.00,1000.00,1000.00,1000.00,19500
12/02/10,LPIN,3200.00,3200.00,3200.00,3200.00,5000
12/02/10,LPKR,690.00,710.00,680.00,690.00,107830500
12/02/10,LPLI,265.00,270.00,255.00,255.00,1487500
12/02/10,LPPF,2550.00,2550.00,2550.00,2550.00,0
12/02/10,LPPS,97.00,105.00,97.00,99.00,26555000
12/02/10,LSIP,11900.00,12150.00,11850.00,12000.00,3399000
12/02/10,LTLS,810.00,820.00,810.00,820.00,208500
12/02/10,MAIN,3375.00,3500.00,3325.00,3500.00,1380500
12/02/10,MAMI,50.00,50.00,50.00,50.00,21000
12/02/10,MAMIP,50.00,600.00,600.00,600.00,0
12/02/10,MAPI,2350.00,2475.00,2350.00,2450.00,9853000
12/02/10,MASA,320.00,325.00,315.00,315.00,3264500
12/02/10,MAYA,1050.00,1050.00,780.00,850.00,96500
12/02/10,MBAI,16800.00,17000.00,15900.00,16200.00,111000
12/02/10,MCOR,153.00,153.00,153.00,153.00,16500
12/02/10,MDLN,230.00,235.00,225.00,235.00,1304500
12/02/10,MDRN,2000.00,2025.00,1980.00,2025.00,361000
12/02/10,MEDC,3250.00,3275.00,3150.00,3175.00,12192500
12/02/10,MEGA,3000.00,3000.00,3000.00,3000.00,0
12/02/10,MERK,97000.00,97000.00,97000.00,97000.00,500
12/02/10,META,280.00,290.00,265.00,265.00,31072500
12/02/10,META-W,180.00,184.00,165.00,165.00,1577500
12/02/10,MFIN,580.00,600.00,570.00,580.00,328000
12/02/10,MICE,425.00,430.00,415.00,420.00,876000
12/02/10,MIDI,480.00,495.00,450.00,475.00,9765000
12/02/10,MIRA,240.00,245.00,235.00,245.00,18038000
12/02/10,MIRA-W2,240.00,1.00,1.00,1.00,0
12/02/10,MITI,56.00,58.00,55.00,58.00,19519500
12/02/10,MKPI,2800.00,2800.00,2800.00,2800.00,0
12/02/10,MLBI,257000.00,257000.00,257000.00,257000.00,0
12/02/10,MLIA,430.00,440.00,425.00,440.00,124500
12/02/10,MLPL,230.00,265.00,230.00,255.00,238939500
12/02/10,MLPL-W,48.00,56.00,47.00,49.00,143773500
12/02/10,MNCN,660.00,670.00,630.00,660.00,22244000
12/02/10,MPPA,1480.00,1770.00,1470.00,1580.00,72386000
12/02/10,MRAT,590.00,610.00,570.00,580.00,3333500
12/02/10,MREI,650.00,650.00,650.00,650.00,0
12/02/10,MTDL,118.00,120.00,118.00,120.00,1008500
12/02/10,MTFN,1400.00,1400.00,1400.00,1400.00,6500
12/02/10,MTSM,900.00,900.00,900.00,900.00,0
12/02/10,MYOH,50.00,50.00,50.00,50.00,0
12/02/10,MYOR,11000.00,12150.00,11000.00,11800.00,1126500
12/02/10,MYRX,189.00,189.00,185.00,187.00,9476500
12/02/10,MYRXP,64.00,66.00,63.00,65.00,3324500
12/02/10,MYTX,68.00,69.00,68.00,69.00,8500
12/02/10,NIKL,435.00,435.00,420.00,430.00,24041000
12/02/10,NIPS,3900.00,3900.00,3825.00,3900.00,15000
12/02/10,NISP,1630.00,1630.00,1600.00,1610.00,22000
12/02/10,OCAP,290.00,290.00,290.00,290.00,0
12/02/10,OKAS,355.00,360.00,355.00,360.00,973000
12/02/10,OMRE,170.00,170.00,170.00,170.00,0
12/02/10,PAFI,250.00,250.00,250.00,250.00,0
12/02/10,PANR,150.00,150.00,150.00,150.00,59000
12/02/10,PANS,1200.00,1220.00,1190.00,1220.00,475500
12/02/10,PBRX,1290.00,1330.00,1290.00,1300.00,10673000
12/02/10,PDES,190.00,190.00,190.00,190.00,10000
12/02/10,PEGE,150.00,150.00,150.00,150.00,0
12/02/10,PGAS,4600.00,4625.00,4475.00,4600.00,17453000
12/02/10,PGLI,52.00,52.00,52.00,52.00,0
12/02/10,PICO,181.00,181.00,180.00,180.00,25000
12/02/10,PJAA,820.00,820.00,820.00,820.00,0
12/02/10,PKPK,185.00,187.00,184.00,186.00,1280500
12/02/10,PLAS,1010.00,1010.00,1010.00,1010.00,152500
12/02/10,PLIN,1800.00,1800.00,1800.00,1800.00,0
12/02/10,PNBN,1100.00,1110.00,1090.00,1090.00,13253000
12/02/10,PNIN,510.00,530.00,510.00,530.00,549000
12/02/10,PNLF,195.00,200.00,194.00,197.00,31847500
12/02/10,PNSE,760.00,760.00,760.00,760.00,0
12/02/10,POLY,240.00,265.00,220.00,230.00,4113000
12/02/10,POOL,565.00,565.00,565.00,565.00,0
12/02/10,POOL-W,1.00,1.00,1.00,1.00,0
12/02/10,PRAS,102.00,105.00,98.00,101.00,743500
12/02/10,PSAB,450.00,450.00,450.00,450.00,0
12/02/10,PSDN,85.00,85.00,85.00,85.00,0
12/02/10,PSKT,700.00,700.00,700.00,700.00,0
12/02/10,PTBA,20050.00,21350.00,20050.00,21250.00,5191500
12/02/10,PTPP,850.00,860.00,840.00,850.00,8044000
12/02/10,PTRA,50.00,50.00,50.00,50.00,0
12/02/10,PTRO,35000.00,35000.00,35000.00,35000.00,500
12/02/10,PTSN,90.00,93.00,90.00,90.00,172500
12/02/10,PTSP,375.00,375.00,375.00,375.00,0
12/02/10,PUDP,325.00,325.00,325.00,325.00,9500
12/02/10,PWON,930.00,960.00,930.00,940.00,13889000
12/02/10,PWSI,50.00,50.00,50.00,50.00,0
12/02/10,PYFA,133.00,137.00,131.00,131.00,1613500
12/02/10,R-ABFII,20870.00,20870.00,20870.00,20870.00,0
12/02/10,R-LQ45X,600.00,628.00,600.00,620.00,54000
12/02/10,RAJA,840.00,840.00,830.00,840.00,22000
12/02/10,RALS,850.00,860.00,820.00,830.00,18340000
12/02/10,RBMS,83.00,85.00,83.00,85.00,127000
12/02/10,RDTX,1850.00,1850.00,1850.00,1850.00,0
12/02/10,RELI,500.00,500.00,500.00,500.00,0
12/02/10,RICY,176.00,176.00,176.00,176.00,500
12/02/10,RIGS,770.00,770.00,750.00,750.00,9000
12/02/10,RIMO,53.00,53.00,50.00,52.00,66500
12/02/10,RINA,64.00,64.00,64.00,64.00,0
12/02/10,RMBA,820.00,960.00,820.00,900.00,6087000
12/02/10,RODA,51.00,51.00,50.00,51.00,110500
12/02/10,RODA-W,51.00,85.00,85.00,85.00,0
12/02/10,ROTI,2800.00,2875.00,2775.00,2775.00,128000
12/02/10,RUIS,199.00,200.00,198.00,199.00,13500
12/02/10,SAFE,115.00,115.00,115.00,115.00,20000
12/02/10,SAIP,111.00,111.00,111.00,111.00,0
12/02/10,SCBD,500.00,500.00,500.00,500.00,0
12/02/10,SCCO,1950.00,1950.00,1950.00,1950.00,0
12/02/10,SCMA,3300.00,3300.00,3275.00,3300.00,262500
12/02/10,SCPI,37900.00,37900.00,37900.00,37900.00,0
12/02/10,SDPC,76.00,80.00,75.00,78.00,8555500
12/02/10,SDRA,280.00,285.00,280.00,280.00,1661500
12/02/10,SGRO,3025.00,3125.00,3025.00,3125.00,4996500
12/02/10,SHID,1060.00,1090.00,1050.00,1060.00,8459500
12/02/10,SIAP,82.00,82.00,82.00,82.00,0
12/02/10,SIIP,89.00,89.00,89.00,89.00,0
12/02/10,SIMA,117.00,117.00,106.00,111.00,33500
12/02/10,SIMM,148.00,148.00,148.00,148.00,0
12/02/10,SIPD,78.00,79.00,76.00,78.00,62099500
12/02/10,SKLT,140.00,140.00,140.00,140.00,0
12/02/10,SKYB,530.00,530.00,510.00,510.00,135000
12/02/10,SMAR,5100.00,5100.00,4925.00,4925.00,23000
12/02/10,SMCB,2325.00,2375.00,2300.00,2350.00,13020000
12/02/10,SMDM,88.00,88.00,88.00,88.00,0
12/02/10,SMDR,4150.00,4150.00,4100.00,4100.00,83500
12/02/10,SMGR,9350.00,9600.00,9350.00,9450.00,9829000
12/02/10,SMMA,1830.00,1840.00,1830.00,1840.00,200000
12/02/10,SMMA-W4,1830.00,1500.00,1500.00,1500.00,0
12/02/10,SMMT,2175.00,2175.00,2175.00,2175.00,0
12/02/10,SMRA,1150.00,1160.00,1050.00,1070.00,36142500
12/02/10,SMSM,1070.00,1090.00,1070.00,1080.00,1439000
12/02/10,SOBI,2950.00,2975.00,2925.00,2975.00,3296000
12/02/10,SONA,1600.00,1600.00,1600.00,1600.00,0
12/02/10,SPMA,250.00,250.00,250.00,250.00,35500
12/02/10,SQBB,10500.00,10500.00,10500.00,10500.00,0
12/02/10,SQBI,138000.00,138000.00,138000.00,138000.00,0
12/02/10,SQMI,135.00,135.00,135.00,135.00,0
12/02/10,SRSN,62.00,62.00,61.00,61.00,321000
12/02/10,SSIA,640.00,660.00,640.00,650.00,250000
12/02/10,SSTM,230.00,230.00,230.00,230.00,15000
12/02/10,STTP,350.00,355.00,350.00,355.00,154500
12/02/10,SUGI,230.00,157.00,157.00,157.00,0
12/02/10,SULI,129.00,134.00,128.00,134.00,7460000
12/02/10,TBIG,2750.00,2800.00,2700.00,2725.00,4602000
12/02/10,TBLA,430.00,440.00,425.00,435.00,8806000
12/02/10,TBLA-W,430.00,300.00,300.00,300.00,0
12/02/10,TBMS,9000.00,9000.00,9000.00,9000.00,0
12/02/10,TCID,7200.00,7200.00,7200.00,7200.00,1000
12/02/10,TFCO,600.00,600.00,600.00,600.00,0
12/02/10,TGKA,630.00,630.00,630.00,630.00,0
12/02/10,TINS,2750.00,2800.00,2725.00,2775.00,27457500
12/02/10,TIRA,1740.00,1740.00,1740.00,1740.00,0
12/02/10,TIRT,77.00,80.00,77.00,78.00,1153000
12/02/10,TKGA,250.00,250.00,250.00,250.00,0
12/02/10,TKIM,3150.00,3150.00,3075.00,3125.00,210500
12/02/10,TLKM,8300.00,8300.00,8200.00,8250.00,22954000
12/02/10,TMAS,180.00,180.00,176.00,177.00,177000
12/02/10,TMPI,114.00,120.00,111.00,120.00,27935000
12/02/10,TMPI-W,35.00,41.00,35.00,41.00,541000
12/02/10,TMPO,80.00,86.00,79.00,86.00,8500
12/02/10,TOTL,250.00,250.00,245.00,250.00,4348500
12/02/10,TOTO,39000.00,39000.00,39000.00,39000.00,0
12/02/10,TOWR,11900.00,11900.00,10500.00,11450.00,36500
12/02/10,TPIA,2900.00,2925.00,2875.00,2900.00,65000
12/02/10,TRAM,610.00,620.00,610.00,620.00,43623000
12/02/10,TRAM-W,610.00,500.00,500.00,500.00,0
12/02/10,TRIL,62.00,63.00,60.00,60.00,3622000
12/02/10,TRIM,120.00,120.00,120.00,120.00,0
12/02/10,TRIO,630.00,630.00,600.00,620.00,153000
12/02/10,TRST,290.00,295.00,280.00,280.00,1452500
12/02/10,TRUB,81.00,83.00,80.00,80.00,33192000
12/02/10,TRUS,360.00,360.00,360.00,360.00,0
12/02/10,TSPC,1660.00,1680.00,1650.00,1670.00,557500
12/02/10,TURI,670.00,670.00,660.00,660.00,4440000
12/02/10,ULTJ,1400.00,1480.00,1400.00,1400.00,1571500
12/02/10,UNIC,1820.00,1820.00,1820.00,1820.00,0
12/02/10,UNIT,135.00,135.00,135.00,135.00,0
12/02/10,UNSP,390.00,390.00,375.00,385.00,196125000
12/02/10,UNSP-W2,106.00,117.00,102.00,112.00,1091500
12/02/10,UNTR,24000.00,24650.00,24000.00,24150.00,3779000
12/02/10,UNTX,3700.00,3700.00,3700.00,3700.00,0
12/02/10,UNVR,15950.00,17000.00,15950.00,16700.00,4329500
12/02/10,VOKS,440.00,440.00,440.00,440.00,85500
12/02/10,VRNA,114.00,119.00,114.00,117.00,1827000
12/02/10,WAPO,100.00,100.00,100.00,100.00,0
12/02/10,WEHA,195.00,196.00,195.00,196.00,660000
12/02/10,WEHA-W,195.00,40.00,40.00,40.00,0
12/02/10,WICO,50.00,50.00,50.00,50.00,0
12/02/10,WIKA,650.00,670.00,640.00,660.00,23249000
12/02/10,WINS,360.00,365.00,325.00,330.00,42282000
12/02/10,WINS-W,61.00,61.00,56.00,56.00,6577000
12/02/10,WOMF,670.00,680.00,650.00,680.00,1542500
12/02/10,YPAS,610.00,620.00,610.00,620.00,104500
12/02/10,YULE,65.00,65.00,65.00,65.00,0
12/02/10,ZBRA,50.00,50.00,50.00,50.00,0

Read more »

Data eod saham Indonesia

data saham 23 Nov 2010, untuk metastock atau amibroker

11/23/10,AALI,25800.00,25800.00,24450.00,25050.00,1615000
11/23/10,ABBA,98.00,98.00,98.00,98.00,0
11/23/10,ABDA,470.00,470.00,470.00,470.00,3500
11/23/10,ACES,2600.00,2600.00,2250.00,2475.00,88000
11/23/10,ADES,1860.00,1940.00,1850.00,1890.00,613500
11/23/10,ADHI,910.00,930.00,890.00,930.00,2869000
11/23/10,ADMF,13000.00,13000.00,12650.00,12700.00,30000
11/23/10,ADMG,205.00,210.00,205.00,205.00,5269000
11/23/10,ADRO,2450.00,2450.00,2350.00,2425.00,37022000
11/23/10,AGRO,183.00,188.00,182.00,183.00,2579500
11/23/10,AGRO-W,48.00,51.00,47.00,48.00,4491500
11/23/10,AHAP,101.00,101.00,100.00,100.00,31000
11/23/10,AIMS,130.00,130.00,130.00,130.00,15000
11/23/10,AISA,600.00,600.00,590.00,590.00,1320000
11/23/10,AKKU,120.00,120.00,120.00,120.00,0
11/23/10,AKPI,1030.00,1060.00,1030.00,1060.00,1000
11/23/10,AKRA,1630.00,1630.00,1570.00,1580.00,10566500
11/23/10,AKSI,109.00,109.00,109.00,109.00,1000
11/23/10,ALFA,2600.00,2600.00,2600.00,2600.00,0
11/23/10,ALKA,800.00,800.00,800.00,800.00,0
11/23/10,ALMI,920.00,920.00,920.00,920.00,0
11/23/10,AMAG,140.00,142.00,139.00,141.00,3757500
11/23/10,AMAG-W,39.00,39.00,38.00,38.00,1573000
11/23/10,AMFG,5900.00,6150.00,5850.00,5900.00,1466500
11/23/10,AMRT,2100.00,2100.00,2100.00,2100.00,53500
11/23/10,ANTA,180.00,180.00,180.00,180.00,0
11/23/10,ANTM,2600.00,2625.00,2525.00,2575.00,15161500
11/23/10,APIC,210.00,255.00,200.00,210.00,3282500
11/23/10,APLI,90.00,90.00,89.00,89.00,210500
11/23/10,APLN,420.00,420.00,405.00,410.00,62827000
11/23/10,APOL,120.00,123.00,119.00,122.00,1498000
11/23/10,AQUA,244800.00,244800.00,244800.00,244800.00,0
11/23/10,ARGO,1300.00,1300.00,1300.00,1300.00,0
11/23/10,ARNA,295.00,295.00,290.00,295.00,138500
11/23/10,ARTA,365.00,365.00,365.00,365.00,0
11/23/10,ARTI,265.00,280.00,265.00,280.00,33500
11/23/10,ASBI,265.00,265.00,225.00,225.00,10500
11/23/10,ASDM,760.00,760.00,760.00,760.00,0
11/23/10,ASGR,730.00,730.00,710.00,730.00,1640500
11/23/10,ASIA,89.00,91.00,88.00,88.00,8451000
11/23/10,ASII,55000.00,55000.00,53750.00,54200.00,5413500
11/23/10,ASJT,420.00,420.00,420.00,420.00,0
11/23/10,ASRI,285.00,285.00,265.00,275.00,55567000
11/23/10,ASRM,1100.00,1100.00,1100.00,1100.00,0
11/23/10,ATPK,159.00,162.00,156.00,162.00,50000
11/23/10,AUTO,16900.00,16950.00,16750.00,16750.00,51500
11/23/10,BABP,111.00,111.00,111.00,111.00,0
11/23/10,BABP-W,40.00,40.00,40.00,40.00,0
11/23/10,BACA,105.00,105.00,105.00,105.00,910500
11/23/10,BACA-W,105.00,30.00,30.00,30.00,0
11/23/10,BAEK,2300.00,2300.00,2300.00,2300.00,0
11/23/10,BAPA,250.00,250.00,250.00,250.00,0
11/23/10,BAPA-W,45.00,45.00,45.00,45.00,500
11/23/10,BATA,70000.00,70000.00,70000.00,70000.00,0
11/23/10,BAYU,260.00,265.00,260.00,260.00,295000
11/23/10,BBCA,6800.00,6800.00,6550.00,6600.00,19408500
11/23/10,BBKP,670.00,670.00,650.00,660.00,5232500
11/23/10,BBLD,425.00,430.00,415.00,430.00,39500
11/23/10,BBNI,3700.00,3800.00,3625.00,3650.00,33528500
11/23/10,BBNP,1230.00,1230.00,1230.00,1230.00,0
11/23/10,BBRI,11800.00,11850.00,11450.00,11600.00,12375000
11/23/10,BBTN,1910.00,1910.00,1870.00,1880.00,7563000
11/23/10,BCAP,610.00,610.00,610.00,610.00,0
11/23/10,BCIC,50.00,50.00,50.00,50.00,0
11/23/10,BCIP,250.00,255.00,240.00,240.00,5498000
11/23/10,BCIP-W,129.00,129.00,129.00,129.00,332500
11/23/10,BDMN,6800.00,6800.00,6550.00,6550.00,2305000
11/23/10,BEKS,173.00,173.00,164.00,165.00,1110000
11/23/10,BFIN,3925.00,3925.00,3825.00,3900.00,50000
11/23/10,BHIT,123.00,124.00,120.00,122.00,25791500
11/23/10,BIMA,900.00,900.00,900.00,900.00,0
11/23/10,BIPI,104.00,104.00,101.00,102.00,7732000
11/23/10,BIPI-W,27.00,28.00,26.00,27.00,1647000
11/23/10,BIPP,50.00,50.00,50.00,50.00,0
11/23/10,BISI,2100.00,2125.00,2000.00,2050.00,1569000
11/23/10,BJBR,1600.00,1600.00,1540.00,1540.00,30943500
11/23/10,BKDP,108.00,111.00,104.00,108.00,2493000
11/23/10,BKSL,109.00,111.00,107.00,108.00,29552500
11/23/10,BKSW,910.00,920.00,870.00,900.00,6500
11/23/10,BLTA,355.00,355.00,340.00,345.00,27486000
11/23/10,BMRI,7250.00,7250.00,6950.00,7000.00,10693000
11/23/10,BMSR,200.00,200.00,200.00,200.00,0
11/23/10,BMSR-W,1.00,1.00,1.00,1.00,0
11/23/10,BMTR,510.00,510.00,490.00,500.00,9115000
11/23/10,BNBA,155.00,158.00,155.00,157.00,1200000
11/23/10,BNBR,70.00,76.00,69.00,75.00,2535976500
11/23/10,BNBR-W,5.00,6.00,5.00,6.00,14244500
11/23/10,BNGA,1530.00,1560.00,1530.00,1560.00,1462000
11/23/10,BNII,580.00,640.00,570.00,600.00,13664500
11/23/10,BNLI,1750.00,1750.00,1700.00,1700.00,2031500
11/23/10,BPFI,180.00,180.00,180.00,180.00,0
11/23/10,BRAM,2600.00,2600.00,2600.00,2600.00,1000
11/23/10,BRAU,520.00,540.00,520.00,530.00,269082500
11/23/10,BRNA,1810.00,1850.00,1720.00,1740.00,713500
11/23/10,BRPT,1170.00,1180.00,1160.00,1180.00,5849000
11/23/10,BSDE,930.00,950.00,920.00,920.00,21222500
11/23/10,BSWD,600.00,600.00,600.00,600.00,0
11/23/10,BTEK,610.00,700.00,700.00,700.00,0
11/23/10,BTEL,245.00,250.00,240.00,245.00,13254500
11/23/10,BTON,405.00,420.00,380.00,390.00,11890000
11/23/10,BTPN,15000.00,15000.00,14750.00,14800.00,150000
11/23/10,BUDI,220.00,220.00,215.00,220.00,66500
11/23/10,BUDI-W,95.00,95.00,95.00,95.00,1000
11/23/10,BUMI,2900.00,2950.00,2875.00,2925.00,228011500
11/23/10,BUVA,360.00,365.00,340.00,345.00,26580500
11/23/10,BVIC,175.00,175.00,169.00,174.00,226500
11/23/10,BVIC-W,175.00,60.00,60.00,60.00,0
11/23/10,BVIC-W2,175.00,98.00,98.00,98.00,0
11/23/10,BWPT,1010.00,1010.00,990.00,1000.00,9042500
11/23/10,BYAN,12950.00,12950.00,12750.00,12750.00,89500
11/23/10,CEKA,1200.00,1200.00,1200.00,1200.00,0
11/23/10,CENT,170.00,170.00,170.00,170.00,0
11/23/10,CFIN,570.00,590.00,540.00,560.00,74467500
11/23/10,CITA,317.00,317.00,317.00,317.00,0
11/23/10,CKRA,96.00,128.00,96.00,119.00,41169000
11/23/10,CKRA-W,41.00,43.00,21.00,31.00,125000
11/23/10,CLPI,450.00,455.00,445.00,450.00,267500
11/23/10,CMNP,1480.00,1480.00,1400.00,1400.00,34566500
11/23/10,CMPP,160.00,160.00,160.00,160.00,15000
11/23/10,CNKO,156.00,157.00,155.00,155.00,15198000
11/23/10,CNTB,5000.00,5000.00,5000.00,5000.00,0
11/23/10,CNTX,2650.00,2650.00,2650.00,2650.00,0
11/23/10,COWL,113.00,115.00,112.00,113.00,1126500
11/23/10,COWL-W,2.00,3.00,2.00,3.00,1993500
11/23/10,CPDW,229.00,229.00,229.00,229.00,0
11/23/10,CPIN,9300.00,9550.00,9300.00,9450.00,6944500
11/23/10,CPRO,53.00,53.00,53.00,53.00,0
11/23/10,CSAP,96.00,96.00,94.00,94.00,1267000
11/23/10,CTBN,2500.00,2500.00,2500.00,2500.00,0
11/23/10,CTRA,385.00,385.00,375.00,380.00,5343500
11/23/10,CTRP,415.00,415.00,410.00,410.00,26205500
11/23/10,CTRS,660.00,660.00,630.00,640.00,1597000
11/23/10,CTTH,75.00,77.00,75.00,75.00,1001000
11/23/10,DART,177.00,179.00,175.00,176.00,415500
11/23/10,DAVO,80.00,80.00,78.00,79.00,6045500
11/23/10,DEFI,630.00,630.00,630.00,630.00,0
11/23/10,DEWA,75.00,78.00,75.00,76.00,80613000
11/23/10,DGIK,97.00,98.00,95.00,97.00,13979000
11/23/10,DILD,465.00,465.00,455.00,460.00,11812000
11/23/10,DILD-W,80.00,80.00,77.00,79.00,294000
11/23/10,DKFT,550.00,550.00,550.00,550.00,0
11/23/10,DLTA,100000.00,100000.00,100000.00,100000.00,0
11/23/10,DNET,320.00,320.00,320.00,320.00,0
11/23/10,DOID,1100.00,1140.00,1090.00,1130.00,76652000
11/23/10,DPNS,400.00,400.00,400.00,400.00,2500
11/23/10,DSFI,50.00,50.00,50.00,50.00,251000
11/23/10,DSSA,7500.00,7500.00,7500.00,7500.00,728000
11/23/10,DUTI,2075.00,2075.00,2075.00,2075.00,30500
11/23/10,DVLA,1160.00,1160.00,1150.00,1150.00,4000
11/23/10,DYNA,3500.00,3500.00,3500.00,3500.00,0
11/23/10,EKAD,305.00,305.00,295.00,305.00,267500
11/23/10,ELSA,315.00,320.00,310.00,315.00,11012500
11/23/10,ELTY,164.00,166.00,160.00,160.00,236583500
11/23/10,ELTY-W,31.00,32.00,30.00,31.00,46442000
11/23/10,EMTK,1020.00,1040.00,970.00,990.00,75500
11/23/10,ENRG,113.00,119.00,112.00,115.00,680524000
11/23/10,ENRG-W,26.00,31.00,26.00,30.00,282738000
11/23/10,EPMT,1120.00,1120.00,1120.00,1120.00,0
11/23/10,ERTX,55.00,55.00,55.00,55.00,0
11/23/10,ESTI,100.00,100.00,100.00,100.00,0
11/23/10,ETWA,250.00,250.00,240.00,250.00,217500
11/23/10,EXCL,5800.00,5800.00,5550.00,5600.00,2185500
11/23/10,FAST,9600.00,9600.00,9600.00,9600.00,500
11/23/10,FASW,2950.00,2950.00,2850.00,2950.00,3034000
11/23/10,FISH,900.00,950.00,870.00,870.00,15000
11/23/10,FMII,90.00,90.00,90.00,90.00,0
11/23/10,FORU,108.00,109.00,106.00,107.00,245500
11/23/10,FPNI,167.00,170.00,160.00,161.00,252500
11/23/10,FREN,50.00,50.00,50.00,50.00,0
11/23/10,GDST,179.00,182.00,176.00,178.00,6209000
11/23/10,GDYR,10900.00,10900.00,10900.00,10900.00,0
11/23/10,GEMA,255.00,255.00,255.00,255.00,0
11/23/10,GGRM,46500.00,46500.00,45450.00,45500.00,485000
11/23/10,GJTL,2500.00,2550.00,2450.00,2500.00,5727000
11/23/10,GMCW,860.00,860.00,860.00,860.00,0
11/23/10,GMTD,165.00,165.00,165.00,165.00,0
11/23/10,GOLD,410.00,420.00,405.00,410.00,246500
11/23/10,GPRA,108.00,125.00,108.00,125.00,7500
11/23/10,GREN,139.00,141.00,132.00,133.00,78591500
11/23/10,GREN-W,15.00,16.00,14.00,15.00,6490000
11/23/10,GSMF,89.00,89.00,89.00,89.00,0
11/23/10,GTBO,60.00,60.00,58.00,60.00,13000
11/23/10,GZCO,405.00,405.00,375.00,375.00,22021500
11/23/10,HADE,57.00,69.00,57.00,66.00,75726000
11/23/10,HDTX,250.00,250.00,250.00,250.00,0
11/23/10,HERO,4500.00,4500.00,4500.00,4500.00,0
11/23/10,HEXA,7100.00,7300.00,6850.00,7100.00,330500
11/23/10,HITS,365.00,365.00,365.00,365.00,0
11/23/10,HMSP,28150.00,28200.00,27650.00,28000.00,28500
11/23/10,HOME,100.00,101.00,100.00,101.00,10500
11/23/10,HRUM,7100.00,7100.00,6850.00,6900.00,8607500
11/23/10,IATA,50.00,50.00,50.00,50.00,500
11/23/10,ICBP,5300.00,5350.00,5150.00,5150.00,11710500
11/23/10,ICON,470.00,470.00,470.00,470.00,0
11/23/10,IDKM,570.00,580.00,550.00,560.00,1275500
11/23/10,IGAR,190.00,194.00,188.00,188.00,33000
11/23/10,IIKP,660.00,660.00,660.00,660.00,0
11/23/10,IKAI,147.00,150.00,145.00,145.00,544500
11/23/10,IKBI,1420.00,1420.00,1420.00,1420.00,0
11/23/10,IMAS,6250.00,7350.00,6250.00,7350.00,419000
11/23/10,INAF,81.00,81.00,79.00,80.00,930000
11/23/10,INAI,360.00,360.00,350.00,355.00,317500
11/23/10,INCF,2550.00,2550.00,2275.00,2375.00,111500
11/23/10,INCI,250.00,250.00,250.00,250.00,338000
11/23/10,INCO,4850.00,4850.00,4725.00,4775.00,11877500
11/23/10,INDF,4900.00,4900.00,4800.00,4850.00,18111000
11/23/10,INDR,1600.00,1600.00,1530.00,1550.00,31000
11/23/10,INDS,14500.00,15500.00,13000.00,13100.00,51000
11/23/10,INDX,120.00,120.00,120.00,120.00,0
11/23/10,INDX-W,1.00,1.00,1.00,1.00,0
11/23/10,INDY,3925.00,3950.00,3800.00,3825.00,15245000
11/23/10,INKP,1860.00,1860.00,1840.00,1850.00,2122500
11/23/10,INPC,109.00,112.00,109.00,110.00,404500
11/23/10,INPP,185.00,185.00,185.00,185.00,0
11/23/10,INRU,510.00,510.00,510.00,510.00,0
11/23/10,INTA,2450.00,2475.00,2425.00,2450.00,9405500
11/23/10,INTD,420.00,420.00,420.00,420.00,0
11/23/10,INTP,17800.00,17850.00,17250.00,17450.00,4582000
11/23/10,INVS,6350.00,6400.00,6000.00,6200.00,130000
11/23/10,INVS-W,4325.00,4325.00,4325.00,4325.00,1500
11/23/10,IPOL,265.00,270.00,255.00,265.00,23636500
11/23/10,IPOL-W,95.00,95.00,90.00,94.00,2730000
11/23/10,ISAT,6050.00,6050.00,5800.00,5850.00,1085500
11/23/10,ITMA,900.00,900.00,900.00,900.00,0
11/23/10,ITMG,50500.00,50500.00,49350.00,49450.00,1283000
11/23/10,ITTG,110.00,111.00,105.00,105.00,328000
11/23/10,JECC,610.00,620.00,600.00,610.00,128500
11/23/10,JIHD,810.00,810.00,810.00,810.00,722000
11/23/10,JKON,700.00,700.00,700.00,700.00,0
11/23/10,JKSW,195.00,195.00,195.00,195.00,0
11/23/10,JPFA,3700.00,3725.00,3600.00,3625.00,4614500
11/23/10,JPRS,670.00,720.00,670.00,670.00,16925500
11/23/10,JRPT,1160.00,1160.00,1160.00,1160.00,166000
11/23/10,JSMR,3475.00,3500.00,3450.00,3450.00,19669000
11/23/10,JSPT,700.00,700.00,700.00,700.00,0
11/23/10,JTPE,640.00,640.00,630.00,630.00,522500
11/23/10,KAEF,167.00,168.00,165.00,167.00,2045000
11/23/10,KARK,50.00,50.00,50.00,50.00,7701500
11/23/10,KARK-W,50.00,33.00,33.00,33.00,0
11/23/10,KARW,145.00,145.00,145.00,145.00,0
11/23/10,KBLI,78.00,80.00,78.00,78.00,592500
11/23/10,KBLM,110.00,110.00,110.00,110.00,10000
11/23/10,KBLV,670.00,780.00,640.00,700.00,4609500
11/23/10,KBLV-W2,670.00,39.00,39.00,39.00,0
11/23/10,KBRI,93.00,96.00,91.00,92.00,22707000
11/23/10,KBRI-W,6.00,8.00,6.00,7.00,13344500
11/23/10,KDSI,235.00,240.00,235.00,240.00,37000
11/23/10,KIAS,114.00,117.00,113.00,114.00,41396000
11/23/10,KICI,175.00,175.00,165.00,165.00,8500
11/23/10,KIJA,128.00,132.00,127.00,129.00,90122000
11/23/10,KKGI,1920.00,1950.00,1910.00,1910.00,1477500
11/23/10,KLBF,3200.00,3275.00,3175.00,3225.00,33108000
11/23/10,KOIN,95.00,107.00,95.00,104.00,544500
11/23/10,KOIN-W,11.00,14.00,10.00,14.00,4327500
11/23/10,KONI,91.00,91.00,91.00,91.00,0
11/23/10,KPIG,351.00,375.00,375.00,375.00,0
11/23/10,KRAS,1280.00,1290.00,1250.00,1260.00,65862500
11/23/10,KREN,530.00,530.00,520.00,520.00,478500
11/23/10,LAMI,160.00,175.00,160.00,169.00,748000
11/23/10,LAPD,235.00,235.00,235.00,235.00,0
11/23/10,LAPD-W,51.00,51.00,51.00,51.00,0
11/23/10,LCGP,30.00,50.00,50.00,50.00,500
11/23/10,LION,5200.00,5450.00,5000.00,5050.00,6000
11/23/10,LMAS,52.00,50.00,50.00,50.00,0
11/23/10,LMPI,290.00,290.00,285.00,285.00,49000
11/23/10,LMSH,5000.00,5000.00,5000.00,5000.00,1500
11/23/10,LPCK,425.00,425.00,410.00,410.00,164000
11/23/10,LPGI,980.00,990.00,980.00,980.00,150500
11/23/10,LPIN,2675.00,3400.00,2675.00,3400.00,381500
11/23/10,LPKR,680.00,690.00,670.00,680.00,183325000
11/23/10,LPLI,245.00,255.00,240.00,245.00,2430500
11/23/10,LPPF,2550.00,2550.00,2550.00,2550.00,0
11/23/10,LPPS,60.00,61.00,58.00,60.00,6174500
11/23/10,LSIP,11800.00,11800.00,11350.00,11400.00,2436000
11/23/10,LTLS,820.00,850.00,820.00,820.00,2895000
11/23/10,MAIN,3650.00,3650.00,3650.00,3650.00,0
11/23/10,MAMI,50.00,50.00,50.00,50.00,0
11/23/10,MAMIP,600.00,600.00,600.00,600.00,0
11/23/10,MAPI,2450.00,2475.00,2325.00,2350.00,11325500
11/23/10,MASA,325.00,325.00,315.00,320.00,10141000
11/23/10,MAYA,1380.00,1380.00,1380.00,1380.00,0
11/23/10,MBAI,17850.00,18800.00,17300.00,18150.00,144500
11/23/10,MCOR,152.00,190.00,151.00,152.00,172000
11/23/10,MDLN,245.00,245.00,240.00,245.00,1477000
11/23/10,MDRN,2000.00,2125.00,1990.00,1990.00,1074500
11/23/10,MEDC,3625.00,3625.00,3500.00,3525.00,7961500
11/23/10,MEGA,3150.00,3200.00,3000.00,3150.00,8500
11/23/10,MERK,97000.00,97000.00,97000.00,97000.00,0
11/23/10,META,220.00,230.00,215.00,215.00,3144000
11/23/10,META-W,110.00,118.00,110.00,111.00,1724500
11/23/10,MFIN,560.00,590.00,550.00,560.00,562500
11/23/10,MICE,435.00,450.00,420.00,430.00,1258000
11/23/10,MIRA,235.00,255.00,235.00,250.00,16875500
11/23/10,MIRA-W2,235.00,1.00,1.00,1.00,0
11/23/10,MITI,54.00,55.00,54.00,54.00,8684500
11/23/10,MKPI,2800.00,2800.00,2800.00,2800.00,0
11/23/10,MLBI,265000.00,265000.00,265000.00,265000.00,0
11/23/10,MLIA,425.00,425.00,425.00,425.00,0
11/23/10,MLPL,230.00,230.00,215.00,225.00,18083000
11/23/10,MLPL-W,44.00,45.00,43.00,44.00,3558000
11/23/10,MNCN,640.00,660.00,620.00,640.00,22211000
11/23/10,MPPA,1500.00,1500.00,1460.00,1480.00,763500
11/23/10,MRAT,570.00,590.00,560.00,560.00,535500
11/23/10,MREI,650.00,650.00,650.00,650.00,0
11/23/10,MTDL,117.00,122.00,117.00,119.00,2853000
11/23/10,MTFN,1530.00,1840.00,1530.00,1700.00,25500
11/23/10,MTSM,900.00,900.00,900.00,900.00,0
11/23/10,MYOH,50.00,50.00,50.00,50.00,0
11/23/10,MYOR,11700.00,11750.00,11550.00,11650.00,889500
11/23/10,MYRX,190.00,191.00,187.00,189.00,14966000
11/23/10,MYRXP,71.00,72.00,68.00,71.00,3159000
11/23/10,MYTX,64.00,71.00,64.00,71.00,5542500
11/23/10,NIKL,435.00,440.00,430.00,435.00,25957500
11/23/10,NIPS,3975.00,4075.00,3850.00,3950.00,28000
11/23/10,NISP,1720.00,1720.00,1600.00,1600.00,72500
11/23/10,OCAP,290.00,290.00,290.00,290.00,0
11/23/10,OKAS,365.00,375.00,365.00,365.00,2255500
11/23/10,OMRE,170.00,170.00,170.00,170.00,0
11/23/10,PAFI,250.00,250.00,250.00,250.00,0
11/23/10,PANR,150.00,153.00,150.00,153.00,1500
11/23/10,PANS,1300.00,1310.00,1270.00,1290.00,1001000
11/23/10,PBRX,1410.00,1410.00,1350.00,1380.00,11714000
11/23/10,PDES,199.00,199.00,199.00,199.00,0
11/23/10,PEGE,150.00,150.00,150.00,150.00,0
11/23/10,PGAS,4500.00,4550.00,4350.00,4425.00,24666000
11/23/10,PGLI,52.00,52.00,52.00,52.00,0
11/23/10,PICO,177.00,180.00,165.00,165.00,80000
11/23/10,PJAA,830.00,830.00,810.00,830.00,105500
11/23/10,PKPK,190.00,190.00,187.00,189.00,1584000
11/23/10,PLAS,1000.00,1000.00,990.00,990.00,243000
11/23/10,PLIN,1710.00,1710.00,1710.00,1710.00,0
11/23/10,PNBN,1110.00,1110.00,1090.00,1100.00,4077000
11/23/10,PNIN,530.00,530.00,520.00,520.00,862000
11/23/10,PNLF,200.00,200.00,195.00,197.00,19743000
11/23/10,PNSE,750.00,750.00,750.00,750.00,0
11/23/10,POLY,183.00,255.00,182.00,255.00,35969500
11/23/10,POOL,565.00,565.00,565.00,565.00,0
11/23/10,POOL-W,1.00,1.00,1.00,1.00,0
11/23/10,PRAS,106.00,106.00,97.00,97.00,3762000
11/23/10,PSAB,450.00,450.00,450.00,450.00,0
11/23/10,PSDN,85.00,85.00,85.00,85.00,0
11/23/10,PSKT,700.00,700.00,700.00,700.00,0
11/23/10,PTBA,20900.00,20900.00,20150.00,20400.00,1887000
11/23/10,PTPP,870.00,870.00,850.00,870.00,1524500
11/23/10,PTRA,50.00,50.00,50.00,50.00,0
11/23/10,PTRO,33900.00,33900.00,33900.00,33900.00,0
11/23/10,PTSN,84.00,90.00,84.00,90.00,877000
11/23/10,PTSP,375.00,375.00,375.00,375.00,2000
11/23/10,PUDP,295.00,295.00,295.00,295.00,12500
11/23/10,PWON,940.00,950.00,930.00,940.00,9308500
11/23/10,PWSI,60.00,60.00,50.00,50.00,1000
11/23/10,PYFA,141.00,141.00,135.00,136.00,2403000
11/23/10,R-ABFII,20870.00,20870.00,20870.00,20870.00,0
11/23/10,R-LQ45X,670.00,670.00,670.00,670.00,0
11/23/10,RAJA,840.00,850.00,840.00,850.00,34500
11/23/10,RALS,840.00,850.00,830.00,840.00,8107000
11/23/10,RBMS,84.00,91.00,84.00,86.00,1189500
11/23/10,RDTX,1850.00,1850.00,1850.00,1850.00,0
11/23/10,RELI,500.00,500.00,500.00,500.00,0
11/23/10,RICY,178.00,183.00,178.00,180.00,78500
11/23/10,RIGS,770.00,780.00,760.00,770.00,492500
11/23/10,RIMO,50.00,54.00,50.00,52.00,160500
11/23/10,RINA,64.00,64.00,64.00,64.00,0
11/23/10,RMBA,880.00,890.00,850.00,850.00,234000
11/23/10,RODA,50.00,52.00,50.00,50.00,866000
11/23/10,RODA-W,50.00,85.00,85.00,85.00,0
11/23/10,ROTI,2975.00,2975.00,2900.00,2900.00,397500
11/23/10,RUIS,205.00,205.00,200.00,200.00,31000
11/23/10,SAFE,115.00,115.00,115.00,115.00,500
11/23/10,SAIP,165.00,165.00,165.00,165.00,0
11/23/10,SCBD,500.00,500.00,500.00,500.00,0
11/23/10,SCCO,1950.00,1950.00,1950.00,1950.00,0
11/23/10,SCMA,3500.00,3550.00,3300.00,3325.00,563500
11/23/10,SCPI,30500.00,30500.00,30500.00,30500.00,0
11/23/10,SDPC,72.00,74.00,72.00,72.00,196000
11/23/10,SDRA,290.00,290.00,280.00,280.00,3459000
11/23/10,SGRO,3025.00,3050.00,2950.00,2975.00,2123000
11/23/10,SHID,1250.00,1260.00,1180.00,1180.00,16489000
11/23/10,SIAP,83.00,83.00,81.00,81.00,1000
11/23/10,SIIP,89.00,89.00,89.00,89.00,0
11/23/10,SIMA,105.00,105.00,105.00,105.00,10500
11/23/10,SIMM,148.00,148.00,148.00,148.00,0
11/23/10,SIPD,83.00,83.00,77.00,80.00,163891000
11/23/10,SKLT,140.00,140.00,140.00,140.00,0
11/23/10,SKYB,500.00,500.00,500.00,500.00,500
11/23/10,SMAR,5100.00,5150.00,5000.00,5150.00,42500
11/23/10,SMCB,2450.00,2475.00,2400.00,2450.00,6607000
11/23/10,SMDM,83.00,84.00,82.00,82.00,27500
11/23/10,SMDR,4300.00,4300.00,4300.00,4300.00,500
11/23/10,SMGR,9850.00,9850.00,9600.00,9700.00,11696000
11/23/10,SMMA,1890.00,1910.00,1860.00,1860.00,28000
11/23/10,SMMA-W4,1890.00,1500.00,1500.00,1500.00,0
11/23/10,SMMT,2175.00,2175.00,2175.00,2175.00,0
11/23/10,SMRA,1200.00,1200.00,1150.00,1150.00,2444500
11/23/10,SMSM,1070.00,1090.00,1050.00,1050.00,1242000
11/23/10,SOBI,3050.00,3100.00,3025.00,3050.00,5947500
11/23/10,SONA,1600.00,1600.00,1600.00,1600.00,0
11/23/10,SPMA,255.00,255.00,245.00,245.00,130500
11/23/10,SQBB,10500.00,10500.00,10500.00,10500.00,0
11/23/10,SQBI,138000.00,138000.00,138000.00,138000.00,0
11/23/10,SQMI,150.00,150.00,150.00,150.00,0
11/23/10,SRSN,62.00,62.00,60.00,60.00,742000
11/23/10,SSIA,650.00,650.00,640.00,650.00,325000
11/23/10,SSTM,220.00,220.00,220.00,220.00,206000
11/23/10,STTP,345.00,345.00,345.00,345.00,24500
11/23/10,SUGI,157.00,157.00,157.00,157.00,0
11/23/10,SULI,129.00,129.00,126.00,126.00,2614500
11/23/10,TBIG,2800.00,2800.00,2700.00,2750.00,4438000
11/23/10,TBLA,420.00,425.00,410.00,415.00,2670500
11/23/10,TBLA-W,420.00,300.00,300.00,300.00,0
11/23/10,TBMS,9000.00,9000.00,9000.00,9000.00,0
11/23/10,TCID,7500.00,7500.00,7500.00,7500.00,1000
11/23/10,TFCO,580.00,580.00,580.00,580.00,1000
11/23/10,TGKA,630.00,630.00,630.00,630.00,0
11/23/10,TINS,2850.00,2875.00,2750.00,2800.00,26044000
11/23/10,TIRA,1740.00,1740.00,1740.00,1740.00,0
11/23/10,TIRT,78.00,80.00,77.00,78.00,863000
11/23/10,TKGA,250.00,250.00,250.00,250.00,0
11/23/10,TKIM,3300.00,3300.00,3225.00,3250.00,380500
11/23/10,TLKM,8350.00,8450.00,8200.00,8300.00,17498500
11/23/10,TMAS,185.00,185.00,177.00,177.00,5000
11/23/10,TMPI,115.00,115.00,109.00,112.00,9960000
11/23/10,TMPI-W,36.00,38.00,34.00,38.00,95000
11/23/10,TMPO,82.00,83.00,82.00,82.00,375000
11/23/10,TOTL,240.00,245.00,235.00,245.00,11089000
11/23/10,TOTO,39000.00,39000.00,39000.00,39000.00,0
11/23/10,TOWR,12050.00,12050.00,11950.00,12000.00,9000
11/23/10,TPIA,2900.00,3000.00,2850.00,2950.00,27500
11/23/10,TRAM,610.00,610.00,600.00,610.00,86906000
11/23/10,TRAM-W,610.00,455.00,455.00,455.00,0
11/23/10,TRIL,64.00,64.00,63.00,64.00,2034000
11/23/10,TRIM,118.00,118.00,118.00,118.00,500
11/23/10,TRIO,630.00,640.00,590.00,640.00,865000
11/23/10,TRST,285.00,320.00,285.00,305.00,6678500
11/23/10,TRUB,81.00,84.00,80.00,81.00,53621000
11/23/10,TRUS,360.00,360.00,360.00,360.00,0
11/23/10,TSPC,1700.00,1710.00,1650.00,1670.00,773000
11/23/10,TURI,670.00,670.00,650.00,660.00,6708000
11/23/10,ULTJ,1520.00,1580.00,1500.00,1510.00,656500
11/23/10,UNIC,1920.00,1920.00,1920.00,1920.00,0
11/23/10,UNIT,135.00,135.00,135.00,135.00,0
11/23/10,UNSP,390.00,390.00,375.00,385.00,226834000
11/23/10,UNSP-W2,103.00,103.00,99.00,101.00,304500
11/23/10,UNTR,25100.00,25100.00,24300.00,24400.00,2793500
11/23/10,UNTX,3700.00,3700.00,3700.00,3700.00,0
11/23/10,UNVR,17300.00,17300.00,16900.00,17000.00,2003000
11/23/10,VOKS,440.00,440.00,440.00,440.00,6500
11/23/10,VRNA,111.00,112.00,106.00,109.00,3228000
11/23/10,WAPO,100.00,100.00,100.00,100.00,0
11/23/10,WEHA,199.00,199.00,195.00,196.00,2570500
11/23/10,WEHA-W,199.00,40.00,40.00,40.00,0
11/23/10,WICO,50.00,50.00,50.00,50.00,500
11/23/10,WIKA,660.00,660.00,640.00,650.00,7348000
11/23/10,WOMF,680.00,720.00,640.00,660.00,6929500
11/23/10,YPAS,610.00,620.00,610.00,610.00,137000
11/23/10,YULE,77.00,77.00,77.00,77.00,500
11/23/10,ZBRA,50.00,50.00,50.00,50.00,500

Read more »

Data metastock dan amibroker gratis

Data saham untuk metastock dan amibroker Des 22 2010, gratis nih bro.

11/22/10,AALI,24750.00,25900.00,24750.00,25900.00,1479000
11/22/10,ABBA,100.00,100.00,98.00,98.00,5500
11/22/10,ABDA,470.00,500.00,460.00,500.00,49500
11/22/10,ACES,2625.00,2625.00,2600.00,2600.00,63000
11/22/10,ADES,1900.00,1900.00,1870.00,1870.00,110000
11/22/10,ADHI,930.00,930.00,900.00,920.00,2215500
11/22/10,ADMF,12450.00,13450.00,12350.00,12850.00,155500
11/22/10,ADMG,205.00,210.00,200.00,205.00,2339000
11/22/10,ADRO,2475.00,2475.00,2450.00,2450.00,25019500
11/22/10,AGRO,182.00,183.00,179.00,183.00,372500
11/22/10,AGRO-W,47.00,48.00,46.00,46.00,550500
11/22/10,AHAP,105.00,105.00,105.00,105.00,0
11/22/10,AIMS,130.00,130.00,130.00,130.00,14500
11/22/10,AISA,620.00,650.00,600.00,610.00,6462000
11/22/10,AKKU,120.00,120.00,120.00,120.00,0
11/22/10,AKPI,1040.00,1060.00,1030.00,1060.00,11000
11/22/10,AKRA,1620.00,1620.00,1590.00,1620.00,9732500
11/22/10,AKSI,111.00,111.00,111.00,111.00,0
11/22/10,ALFA,2600.00,2600.00,2600.00,2600.00,0
11/22/10,ALKA,800.00,800.00,800.00,800.00,0
11/22/10,ALMI,880.00,920.00,870.00,920.00,10500
11/22/10,AMAG,136.00,141.00,136.00,139.00,2408500
11/22/10,AMAG-W,37.00,38.00,36.00,38.00,950000
11/22/10,AMFG,5850.00,5950.00,5850.00,5850.00,426500
11/22/10,AMRT,1980.00,1980.00,1980.00,1980.00,9000
11/22/10,ANTA,180.00,180.00,180.00,180.00,0
11/22/10,ANTM,2600.00,2625.00,2575.00,2625.00,16068500
11/22/10,APIC,200.00,255.00,199.00,200.00,3218000
11/22/10,APLI,89.00,90.00,89.00,89.00,446000
11/22/10,APLN,405.00,420.00,400.00,420.00,140844500
11/22/10,APOL,118.00,121.00,117.00,121.00,10387500
11/22/10,AQUA,244800.00,244800.00,244800.00,244800.00,0
11/22/10,ARGO,1300.00,1300.00,1300.00,1300.00,0
11/22/10,ARNA,295.00,295.00,295.00,295.00,118500
11/22/10,ARTA,365.00,365.00,365.00,365.00,0
11/22/10,ARTI,260.00,280.00,260.00,280.00,68500
11/22/10,ASBI,225.00,225.00,225.00,225.00,0
11/22/10,ASDM,760.00,760.00,760.00,760.00,0
11/22/10,ASGR,710.00,730.00,710.00,720.00,1122000
11/22/10,ASIA,89.00,91.00,88.00,89.00,8295000
11/22/10,ASII,55500.00,55600.00,54900.00,55000.00,2887500
11/22/10,ASJT,420.00,420.00,420.00,420.00,0
11/22/10,ASRI,290.00,295.00,280.00,285.00,43810500
11/22/10,ASRM,1100.00,1100.00,1100.00,1100.00,0
11/22/10,ATPK,159.00,159.00,159.00,159.00,2500
11/22/10,AUTO,17200.00,17200.00,16900.00,17100.00,76500
11/22/10,BABP,111.00,111.00,111.00,111.00,0
11/22/10,BABP-W,40.00,40.00,40.00,40.00,0
11/22/10,BACA,105.00,105.00,105.00,105.00,224000
11/22/10,BACA-W,105.00,30.00,30.00,30.00,0
11/22/10,BAEK,2300.00,2300.00,2300.00,2300.00,0
11/22/10,BAPA,250.00,250.00,250.00,250.00,0
11/22/10,BAPA-W,42.00,42.00,42.00,42.00,0
11/22/10,BATA,70000.00,70000.00,70000.00,70000.00,0
11/22/10,BAYU,265.00,265.00,260.00,260.00,630000
11/22/10,BBCA,6850.00,6900.00,6750.00,6800.00,14177000
11/22/10,BBKP,670.00,680.00,660.00,670.00,18305500
11/22/10,BBLD,410.00,410.00,410.00,410.00,25000
11/22/10,BBNI,3875.00,3875.00,3775.00,3850.00,12064000
11/22/10,BBNP,1230.00,1230.00,1230.00,1230.00,0
11/22/10,BBRI,11900.00,11900.00,11700.00,11850.00,8203500
11/22/10,BBTN,1930.00,1930.00,1900.00,1910.00,3262000
11/22/10,BCAP,610.00,610.00,610.00,610.00,0
11/22/10,BCIC,50.00,50.00,50.00,50.00,0
11/22/10,BCIP,250.00,250.00,250.00,250.00,1485000
11/22/10,BCIP-W,250.00,132.00,132.00,132.00,0
11/22/10,BDMN,6800.00,6850.00,6750.00,6800.00,1793500
11/22/10,BEKS,162.00,170.00,162.00,167.00,189500
11/22/10,BFIN,3675.00,3975.00,3625.00,3925.00,112500
11/22/10,BHIT,127.00,127.00,122.00,124.00,32332000
11/22/10,BIMA,900.00,900.00,900.00,900.00,0
11/22/10,BIPI,103.00,103.00,102.00,102.00,11539000
11/22/10,BIPI-W,27.00,28.00,26.00,28.00,1888500
11/22/10,BIPP,50.00,50.00,50.00,50.00,0
11/22/10,BISI,2150.00,2150.00,2100.00,2125.00,543000
11/22/10,BJBR,1590.00,1610.00,1580.00,1600.00,28830000
11/22/10,BKDP,107.00,110.00,107.00,109.00,1819000
11/22/10,BKSL,110.00,110.00,107.00,109.00,7354500
11/22/10,BKSW,910.00,910.00,910.00,910.00,0
11/22/10,BLTA,350.00,360.00,350.00,355.00,32009000
11/22/10,BMRI,7150.00,7250.00,7100.00,7250.00,14177500
11/22/10,BMSR,200.00,200.00,200.00,200.00,10000
11/22/10,BMSR-W,200.00,1.00,1.00,1.00,0
11/22/10,BMTR,490.00,520.00,490.00,510.00,20928000
11/22/10,BNBA,153.00,157.00,153.00,157.00,6000
11/22/10,BNBR,72.00,73.00,67.00,70.00,1762783500
11/22/10,BNBR-W,6.00,7.00,5.00,6.00,2876500
11/22/10,BNGA,1500.00,1540.00,1500.00,1520.00,253500
11/22/10,BNII,590.00,590.00,570.00,580.00,2579000
11/22/10,BNLI,1730.00,1750.00,1710.00,1750.00,1110500
11/22/10,BPFI,180.00,180.00,180.00,180.00,0
11/22/10,BRAM,2600.00,2700.00,2600.00,2600.00,11500
11/22/10,BRAU,530.00,530.00,520.00,530.00,177538500
11/22/10,BRNA,1710.00,1820.00,1710.00,1800.00,2027500
11/22/10,BRPT,1190.00,1190.00,1170.00,1170.00,4142500
11/22/10,BSDE,900.00,950.00,900.00,920.00,12901500
11/22/10,BSWD,600.00,600.00,600.00,600.00,0
11/22/10,BTEK,600.00,700.00,700.00,700.00,0
11/22/10,BTEL,250.00,250.00,240.00,250.00,14433500
11/22/10,BTON,385.00,425.00,385.00,405.00,21756000
11/22/10,BTPN,15000.00,15100.00,14950.00,15100.00,138500
11/22/10,BUDI,220.00,220.00,215.00,215.00,315000
11/22/10,BUDI-W,220.00,90.00,90.00,90.00,0
11/22/10,BUMI,2850.00,2925.00,2800.00,2900.00,177713000
11/22/10,BUVA,395.00,405.00,355.00,365.00,57789000
11/22/10,BVIC,175.00,183.00,172.00,173.00,88500
11/22/10,BVIC-W,175.00,60.00,60.00,60.00,0
11/22/10,BVIC-W2,175.00,98.00,98.00,98.00,0
11/22/10,BWPT,1030.00,1040.00,1010.00,1020.00,13301000
11/22/10,BYAN,12950.00,13000.00,12800.00,12950.00,102000
11/22/10,CEKA,1200.00,1200.00,1200.00,1200.00,0
11/22/10,CENT,150.00,170.00,150.00,170.00,18000
11/22/10,CFIN,530.00,580.00,520.00,560.00,101011000
11/22/10,CITA,317.00,317.00,317.00,317.00,0
11/22/10,CKRA,96.00,96.00,96.00,96.00,0
11/22/10,CKRA-W,29.00,29.00,29.00,29.00,0
11/22/10,CLPI,455.00,455.00,445.00,450.00,358500
11/22/10,CMNP,1400.00,1490.00,1380.00,1480.00,66979000
11/22/10,CMPP,151.00,151.00,151.00,151.00,0
11/22/10,CNKO,157.00,158.00,155.00,157.00,4563500
11/22/10,CNTB,5000.00,5000.00,5000.00,5000.00,0
11/22/10,CNTX,2650.00,2650.00,2650.00,2650.00,0
11/22/10,COWL,115.00,115.00,113.00,113.00,2296500
11/22/10,COWL-W,3.00,3.00,2.00,3.00,3082500
11/22/10,CPDW,229.00,229.00,229.00,229.00,0
11/22/10,CPIN,9000.00,9350.00,8950.00,9300.00,14677000
11/22/10,CPRO,53.00,53.00,53.00,53.00,0
11/22/10,CSAP,95.00,97.00,94.00,95.00,116000
11/22/10,CTBN,2500.00,2500.00,2500.00,2500.00,0
11/22/10,CTRA,375.00,385.00,375.00,385.00,7629000
11/22/10,CTRP,415.00,420.00,415.00,420.00,602000
11/22/10,CTRS,650.00,650.00,650.00,650.00,21000
11/22/10,CTTH,75.00,76.00,75.00,75.00,505500
11/22/10,DART,172.00,180.00,172.00,176.00,199000
11/22/10,DAVO,81.00,81.00,79.00,80.00,8454000
11/22/10,DEFI,630.00,630.00,630.00,630.00,0
11/22/10,DEWA,77.00,77.00,75.00,75.00,39102500
11/22/10,DGIK,98.00,98.00,96.00,97.00,6173500
11/22/10,DILD,470.00,470.00,460.00,465.00,2953500
11/22/10,DILD-W,79.00,80.00,78.00,80.00,1903500
11/22/10,DKFT,550.00,550.00,550.00,550.00,0
11/22/10,DLTA,100000.00,100000.00,100000.00,100000.00,0
11/22/10,DNET,320.00,320.00,320.00,320.00,0
11/22/10,DOID,1210.00,1210.00,1090.00,1100.00,150091500
11/22/10,DPNS,395.00,430.00,395.00,430.00,1000
11/22/10,DSFI,50.00,50.00,50.00,50.00,73500
11/22/10,DSSA,7550.00,7550.00,7550.00,7550.00,350000
11/22/10,DUTI,2075.00,2075.00,2075.00,2075.00,10000
11/22/10,DVLA,1160.00,1160.00,1150.00,1160.00,60000
11/22/10,DYNA,3500.00,3500.00,3500.00,3500.00,0
11/22/10,EKAD,310.00,315.00,305.00,305.00,678500
11/22/10,ELSA,315.00,320.00,310.00,315.00,5708500
11/22/10,ELTY,163.00,164.00,161.00,163.00,271311000
11/22/10,ELTY-W,31.00,32.00,30.00,32.00,31115500
11/22/10,EMTK,1020.00,1040.00,1020.00,1040.00,132500
11/22/10,ENRG,114.00,116.00,112.00,113.00,128504000
11/22/10,ENRG-W,26.00,27.00,26.00,26.00,37845500
11/22/10,EPMT,1120.00,1120.00,1120.00,1120.00,0
11/22/10,ERTX,55.00,55.00,55.00,55.00,0
11/22/10,ESTI,100.00,100.00,100.00,100.00,4000
11/22/10,ETWA,250.00,250.00,240.00,250.00,31500
11/22/10,EXCL,5800.00,5800.00,5750.00,5800.00,2419500
11/22/10,FAST,10000.00,10000.00,10000.00,10000.00,0
11/22/10,FASW,2950.00,3000.00,2925.00,2975.00,2311500
11/22/10,FISH,850.00,850.00,850.00,850.00,0
11/22/10,FMII,90.00,90.00,90.00,90.00,0
11/22/10,FORU,109.00,110.00,108.00,108.00,349500
11/22/10,FPNI,175.00,175.00,166.00,168.00,660500
11/22/10,FREN,50.00,50.00,50.00,50.00,0
11/22/10,GDST,177.00,179.00,176.00,176.00,5672000
11/22/10,GDYR,10900.00,10900.00,10900.00,10900.00,0
11/22/10,GEMA,255.00,255.00,255.00,255.00,12500
11/22/10,GGRM,46300.00,46750.00,45900.00,46750.00,446500
11/22/10,GJTL,2525.00,2550.00,2475.00,2500.00,8337500
11/22/10,GMCW,860.00,860.00,860.00,860.00,0
11/22/10,GMTD,165.00,165.00,165.00,165.00,0
11/22/10,GOLD,410.00,420.00,410.00,420.00,25000
11/22/10,GPRA,119.00,127.00,119.00,127.00,6000
11/22/10,GREN,143.00,148.00,136.00,138.00,357949000
11/22/10,GREN-W,15.00,17.00,15.00,16.00,15964500
11/22/10,GSMF,89.00,89.00,89.00,89.00,0
11/22/10,GTBO,62.00,62.00,62.00,62.00,0
11/22/10,GZCO,400.00,410.00,400.00,405.00,16643000
11/22/10,HADE,53.00,64.00,53.00,58.00,79877500
11/22/10,HDTX,235.00,250.00,235.00,250.00,14000
11/22/10,HERO,4500.00,4500.00,4500.00,4500.00,0
11/22/10,HEXA,7150.00,7150.00,7050.00,7050.00,159500
11/22/10,HITS,365.00,365.00,365.00,365.00,0
11/22/10,HMSP,27950.00,28400.00,27700.00,28150.00,49000
11/22/10,HOME,100.00,101.00,100.00,101.00,99500
11/22/10,HRUM,7000.00,7150.00,6900.00,7100.00,4533000
11/22/10,IATA,50.00,50.00,50.00,50.00,0
11/22/10,ICBP,5400.00,5400.00,5300.00,5350.00,2165500
11/22/10,ICON,470.00,470.00,470.00,470.00,0
11/22/10,IDKM,570.00,580.00,560.00,570.00,1745500
11/22/10,IGAR,190.00,192.00,185.00,192.00,18894000
11/22/10,IIKP,660.00,660.00,660.00,660.00,0
11/22/10,IKAI,149.00,149.00,145.00,147.00,349500
11/22/10,IKBI,1420.00,1420.00,1420.00,1420.00,0
11/22/10,IMAS,6200.00,6200.00,6100.00,6150.00,10500
11/22/10,INAF,80.00,82.00,80.00,80.00,4161500
11/22/10,INAI,360.00,360.00,355.00,360.00,51000
11/22/10,INCF,2575.00,2575.00,2575.00,2575.00,0
11/22/10,INCI,250.00,255.00,250.00,250.00,342500
11/22/10,INCO,4875.00,4875.00,4825.00,4875.00,6680500
11/22/10,INDF,4950.00,4950.00,4875.00,4900.00,15471000
11/22/10,INDR,1540.00,1540.00,1530.00,1530.00,7500
11/22/10,INDS,13900.00,13900.00,13900.00,13900.00,9500
11/22/10,INDX,120.00,120.00,120.00,120.00,0
11/22/10,INDX-W,1.00,1.00,1.00,1.00,0
11/22/10,INDY,3925.00,3950.00,3900.00,3950.00,11871500
11/22/10,INKP,1860.00,1880.00,1860.00,1870.00,2407500
11/22/10,INPC,111.00,116.00,105.00,114.00,88000
11/22/10,INPP,185.00,185.00,185.00,185.00,0
11/22/10,INRU,510.00,510.00,510.00,510.00,1000
11/22/10,INTA,2450.00,2475.00,2400.00,2450.00,7084500
11/22/10,INTD,420.00,420.00,420.00,420.00,0
11/22/10,INTP,17500.00,17900.00,17450.00,17800.00,2633500
11/22/10,INVS,6200.00,6400.00,6200.00,6400.00,127000
11/22/10,INVS-W,4100.00,4500.00,4100.00,4500.00,4500
11/22/10,IPOL,260.00,270.00,260.00,270.00,10013000
11/22/10,IPOL-W,97.00,98.00,94.00,97.00,890500
11/22/10,ISAT,5800.00,6100.00,5800.00,6100.00,2118500
11/22/10,ITMA,900.00,900.00,900.00,900.00,0
11/22/10,ITMG,51500.00,51500.00,50250.00,50800.00,1368000
11/22/10,ITTG,112.00,114.00,110.00,110.00,186000
11/22/10,JECC,630.00,660.00,610.00,610.00,370000
11/22/10,JIHD,810.00,810.00,810.00,810.00,0
11/22/10,JKON,700.00,700.00,700.00,700.00,500
11/22/10,JKSW,195.00,195.00,195.00,195.00,0
11/22/10,JPFA,3625.00,3725.00,3625.00,3725.00,9025000
11/22/10,JPRS,660.00,680.00,650.00,670.00,3997500
11/22/10,JRPT,1160.00,1160.00,1160.00,1160.00,150000
11/22/10,JSMR,3525.00,3525.00,3450.00,3475.00,3737000
11/22/10,JSPT,700.00,700.00,700.00,700.00,0
11/22/10,JTPE,650.00,650.00,640.00,640.00,556000
11/22/10,KAEF,166.00,169.00,166.00,167.00,1786500
11/22/10,KARK,50.00,50.00,50.00,50.00,59979000
11/22/10,KARK-W,50.00,33.00,33.00,33.00,0
11/22/10,KARW,145.00,145.00,145.00,145.00,0
11/22/10,KBLI,80.00,80.00,78.00,78.00,1564000
11/22/10,KBLM,110.00,110.00,110.00,110.00,10000
11/22/10,KBLV,540.00,650.00,530.00,650.00,3264500
11/22/10,KBLV-W2,540.00,39.00,39.00,39.00,0
11/22/10,KBRI,93.00,94.00,91.00,91.00,9079500
11/22/10,KBRI-W,6.00,7.00,6.00,7.00,1401500
11/22/10,KDSI,235.00,240.00,235.00,240.00,15000
11/22/10,KIAS,112.00,118.00,111.00,114.00,38112500
11/22/10,KICI,175.00,175.00,175.00,175.00,0
11/22/10,KIJA,130.00,130.00,128.00,129.00,2514500
11/22/10,KKGI,1940.00,1950.00,1910.00,1920.00,1886000
11/22/10,KLBF,3225.00,3225.00,3175.00,3200.00,23305500
11/22/10,KOIN,108.00,108.00,99.00,105.00,97500
11/22/10,KOIN-W,11.00,12.00,11.00,12.00,255000
11/22/10,KONI,91.00,91.00,91.00,91.00,0
11/22/10,KPIG,300.00,375.00,375.00,375.00,0
11/22/10,KRAS,1280.00,1300.00,1260.00,1290.00,81517000
11/22/10,KREN,530.00,530.00,530.00,530.00,175000
11/22/10,LAMI,170.00,170.00,170.00,170.00,0
11/22/10,LAPD,235.00,235.00,235.00,235.00,0
11/22/10,LAPD-W,51.00,51.00,51.00,51.00,0
11/22/10,LCGP,50.00,50.00,50.00,50.00,0
11/22/10,LION,4000.00,5250.00,4000.00,5100.00,20500
11/22/10,LMAS,50.00,50.00,50.00,50.00,5000
11/22/10,LMPI,285.00,290.00,285.00,285.00,148000
11/22/10,LMSH,4650.00,4650.00,4650.00,4650.00,0
11/22/10,LPCK,430.00,430.00,415.00,420.00,107000
11/22/10,LPGI,980.00,980.00,980.00,980.00,23500
11/22/10,LPIN,2725.00,2725.00,2725.00,2725.00,12500
11/22/10,LPKR,680.00,680.00,670.00,680.00,40928500
11/22/10,LPLI,240.00,250.00,240.00,240.00,95000
11/22/10,LPPF,2550.00,2550.00,2550.00,2550.00,0
11/22/10,LPPS,61.00,62.00,60.00,60.00,958500
11/22/10,LSIP,11700.00,11900.00,11700.00,11800.00,776500
11/22/10,LTLS,790.00,820.00,790.00,820.00,573000
11/22/10,MAIN,3650.00,3650.00,3650.00,3650.00,0
11/22/10,MAMI,50.00,50.00,50.00,50.00,0
11/22/10,MAMIP,600.00,600.00,600.00,600.00,0
11/22/10,MAPI,2400.00,2500.00,2400.00,2475.00,14684000
11/22/10,MASA,330.00,330.00,320.00,325.00,2907500
11/22/10,MAYA,1380.00,1380.00,1380.00,1380.00,0
11/22/10,MBAI,17100.00,18750.00,17100.00,18150.00,181000
11/22/10,MCOR,178.00,178.00,152.00,152.00,26500
11/22/10,MDLN,245.00,245.00,240.00,245.00,634500
11/22/10,MDRN,1850.00,2000.00,1850.00,2000.00,293500
11/22/10,MEDC,3625.00,3650.00,3600.00,3625.00,10309500
11/22/10,MEGA,3250.00,3325.00,3250.00,3250.00,3500
11/22/10,MERK,96000.00,97000.00,96000.00,97000.00,3000
11/22/10,META,225.00,230.00,225.00,225.00,1246500
11/22/10,META-W,125.00,129.00,118.00,118.00,369000
11/22/10,MFIN,540.00,590.00,540.00,560.00,857500
11/22/10,MICE,435.00,445.00,430.00,435.00,673500
11/22/10,MIRA,250.00,260.00,245.00,255.00,30287000
11/22/10,MIRA-W2,250.00,1.00,1.00,1.00,0
11/22/10,MITI,55.00,55.00,54.00,54.00,1823500
11/22/10,MKPI,2800.00,2800.00,2800.00,2800.00,0
11/22/10,MLBI,265000.00,265000.00,265000.00,265000.00,500
11/22/10,MLIA,425.00,425.00,425.00,425.00,0
11/22/10,MLPL,230.00,240.00,220.00,230.00,22034500
11/22/10,MLPL-W,48.00,49.00,44.00,44.00,8918500
11/22/10,MNCN,600.00,640.00,590.00,640.00,24708000
11/22/10,MPPA,1530.00,1530.00,1490.00,1500.00,1817500
11/22/10,MRAT,580.00,580.00,570.00,570.00,277000
11/22/10,MREI,650.00,650.00,650.00,650.00,0
11/22/10,MTDL,123.00,123.00,120.00,121.00,4573000
11/22/10,MTFN,1250.00,1490.00,1250.00,1490.00,5500
11/22/10,MTSM,900.00,900.00,900.00,900.00,0
11/22/10,MYOH,50.00,50.00,50.00,50.00,500
11/22/10,MYOR,11600.00,11800.00,11600.00,11700.00,720000
11/22/10,MYRX,195.00,195.00,191.00,191.00,6626000
11/22/10,MYRXP,79.00,85.00,65.00,71.00,55156500
11/22/10,MYTX,65.00,68.00,65.00,66.00,624500
11/22/10,NIKL,435.00,440.00,430.00,440.00,8605500
11/22/10,NIPS,3950.00,4100.00,3825.00,3825.00,58000
11/22/10,NISP,1660.00,1660.00,1660.00,1660.00,1000
11/22/10,OCAP,290.00,290.00,290.00,290.00,0
11/22/10,OKAS,395.00,395.00,375.00,380.00,5516000
11/22/10,OMRE,170.00,170.00,170.00,170.00,0
11/22/10,PAFI,250.00,250.00,250.00,250.00,0
11/22/10,PANR,151.00,151.00,151.00,151.00,5000
11/22/10,PANS,1300.00,1320.00,1290.00,1300.00,1274500
11/22/10,PBRX,1420.00,1460.00,1410.00,1410.00,13735000
11/22/10,PDES,199.00,199.00,199.00,199.00,175000
11/22/10,PEGE,150.00,150.00,150.00,150.00,0
11/22/10,PGAS,4475.00,4525.00,4425.00,4500.00,23996500
11/22/10,PGLI,52.00,52.00,52.00,52.00,0
11/22/10,PICO,176.00,177.00,176.00,177.00,25000
11/22/10,PJAA,790.00,840.00,790.00,840.00,92000
11/22/10,PKPK,192.00,193.00,189.00,190.00,1986000
11/22/10,PLAS,1010.00,1010.00,1000.00,1000.00,196500
11/22/10,PLIN,1710.00,1710.00,1710.00,1710.00,0
11/22/10,PNBN,1110.00,1120.00,1100.00,1100.00,3871500
11/22/10,PNIN,540.00,540.00,520.00,530.00,1721000
11/22/10,PNLF,200.00,200.00,198.00,200.00,5920500
11/22/10,PNSE,850.00,750.00,750.00,750.00,0
11/22/10,POLY,167.00,195.00,166.00,192.00,9541000
11/22/10,POOL,565.00,565.00,565.00,565.00,0
11/22/10,POOL-W,1.00,1.00,1.00,1.00,0
11/22/10,PRAS,94.00,106.00,94.00,98.00,4775500
11/22/10,PSAB,450.00,450.00,450.00,450.00,0
11/22/10,PSDN,85.00,85.00,85.00,85.00,5000
11/22/10,PSKT,700.00,700.00,700.00,700.00,0
11/22/10,PTBA,21200.00,21250.00,20750.00,20950.00,948500
11/22/10,PTPP,880.00,880.00,860.00,870.00,6214500
11/22/10,PTRA,50.00,50.00,50.00,50.00,0
11/22/10,PTRO,33900.00,33900.00,33900.00,33900.00,0
11/22/10,PTSN,83.00,90.00,83.00,83.00,987500
11/22/10,PTSP,370.00,375.00,370.00,375.00,50500
11/22/10,PUDP,295.00,295.00,295.00,295.00,5000
11/22/10,PWON,930.00,960.00,930.00,940.00,14217000
11/22/10,PWSI,70.00,70.00,70.00,70.00,500
11/22/10,PYFA,140.00,148.00,139.00,140.00,5594500
11/22/10,R-ABFII,20870.00,20870.00,20870.00,20870.00,0
11/22/10,R-LQ45X,620.00,670.00,620.00,670.00,104000
11/22/10,RAJA,850.00,860.00,850.00,850.00,96500
11/22/10,RALS,840.00,850.00,840.00,850.00,4282000
11/22/10,RBMS,85.00,87.00,85.00,86.00,2081500
11/22/10,RDTX,1850.00,1850.00,1850.00,1850.00,0
11/22/10,RELI,500.00,500.00,500.00,500.00,0
11/22/10,RICY,178.00,185.00,176.00,178.00,640500
11/22/10,RIGS,770.00,780.00,760.00,780.00,519000
11/22/10,RIMO,52.00,52.00,52.00,52.00,3000
11/22/10,RINA,64.00,64.00,64.00,64.00,0
11/22/10,RMBA,900.00,910.00,860.00,880.00,279000
11/22/10,RODA,51.00,51.00,50.00,50.00,273000
11/22/10,RODA-W,51.00,85.00,85.00,85.00,0
11/22/10,ROTI,2975.00,3000.00,2975.00,2975.00,488500
11/22/10,RUIS,205.00,205.00,200.00,200.00,32500
11/22/10,SAFE,115.00,115.00,115.00,115.00,0
11/22/10,SAIP,165.00,165.00,165.00,165.00,0
11/22/10,SCBD,500.00,500.00,500.00,500.00,0
11/22/10,SCCO,1950.00,1950.00,1950.00,1950.00,500
11/22/10,SCMA,3250.00,3500.00,3250.00,3500.00,959000
11/22/10,SCPI,30500.00,30500.00,30500.00,30500.00,500
11/22/10,SDPC,75.00,75.00,72.00,72.00,355000
11/22/10,SDRA,285.00,290.00,280.00,290.00,562000
11/22/10,SGRO,3075.00,3075.00,3025.00,3050.00,1531500
11/22/10,SHID,1260.00,1290.00,1250.00,1250.00,18781500
11/22/10,SIAP,79.00,79.00,79.00,79.00,0
11/22/10,SIIP,89.00,89.00,89.00,89.00,0
11/22/10,SIMA,101.00,105.00,101.00,105.00,1000
11/22/10,SIMM,148.00,148.00,148.00,148.00,0
11/22/10,SIPD,80.00,84.00,80.00,83.00,232142000
11/22/10,SKLT,140.00,140.00,140.00,140.00,0
11/22/10,SKYB,500.00,500.00,500.00,500.00,0
11/22/10,SMAR,5050.00,5050.00,5000.00,5050.00,16500
11/22/10,SMCB,2450.00,2475.00,2425.00,2475.00,9108500
11/22/10,SMDM,85.00,85.00,85.00,85.00,0
11/22/10,SMDR,4450.00,4450.00,4450.00,4450.00,500
11/22/10,SMGR,9400.00,9900.00,9400.00,9900.00,15427500
11/22/10,SMMA,1950.00,1950.00,1870.00,1900.00,175000
11/22/10,SMMA-W4,1950.00,1500.00,1500.00,1500.00,0
11/22/10,SMMT,2175.00,2175.00,2175.00,2175.00,0
11/22/10,SMRA,1210.00,1210.00,1180.00,1200.00,2043500
11/22/10,SMSM,1090.00,1090.00,1070.00,1070.00,678500
11/22/10,SOBI,3000.00,3075.00,3000.00,3075.00,4182000
11/22/10,SONA,1600.00,1600.00,1600.00,1600.00,0
11/22/10,SPMA,265.00,265.00,250.00,250.00,62500
11/22/10,SQBB,10500.00,10500.00,10500.00,10500.00,0
11/22/10,SQBI,138000.00,138000.00,138000.00,138000.00,0
11/22/10,SQMI,150.00,150.00,150.00,150.00,0
11/22/10,SRSN,62.00,62.00,60.00,62.00,480000
11/22/10,SSIA,680.00,680.00,660.00,670.00,257500
11/22/10,SSTM,215.00,260.00,210.00,220.00,4246500
11/22/10,STTP,345.00,345.00,345.00,345.00,0
11/22/10,SUGI,25.00,157.00,157.00,157.00,0
11/22/10,SULI,130.00,132.00,128.00,129.00,7506500
11/22/10,TBIG,2775.00,2875.00,2750.00,2825.00,10852500
11/22/10,TBLA,425.00,430.00,420.00,425.00,1873000
11/22/10,TBLA-W,425.00,300.00,300.00,300.00,0
11/22/10,TBMS,9000.00,9000.00,9000.00,9000.00,0
11/22/10,TCID,7200.00,7200.00,7200.00,7200.00,5000
11/22/10,TFCO,500.00,500.00,500.00,500.00,0
11/22/10,TGKA,650.00,650.00,630.00,630.00,4000
11/22/10,TINS,2875.00,2875.00,2825.00,2850.00,11966000
11/22/10,TIRA,1740.00,1740.00,1740.00,1740.00,0
11/22/10,TIRT,80.00,82.00,78.00,78.00,11225000
11/22/10,TKGA,250.00,250.00,250.00,250.00,0
11/22/10,TKIM,3325.00,3350.00,3300.00,3325.00,133000
11/22/10,TLKM,8350.00,8500.00,8350.00,8400.00,24322500
11/22/10,TMAS,171.00,175.00,171.00,175.00,5500
11/22/10,TMPI,118.00,119.00,113.00,114.00,8680500
11/22/10,TMPI-W,39.00,39.00,37.00,37.00,86000
11/22/10,TMPO,82.00,82.00,82.00,82.00,0
11/22/10,TOTL,230.00,240.00,225.00,240.00,6714000
11/22/10,TOTO,39000.00,39000.00,39000.00,39000.00,0
11/22/10,TOWR,11500.00,12100.00,11500.00,11900.00,36500
11/22/10,TPIA,2900.00,3000.00,2900.00,2925.00,54500
11/22/10,TRAM,610.00,620.00,600.00,610.00,59010500
11/22/10,TRAM-W,610.00,455.00,455.00,455.00,0
11/22/10,TRIL,64.00,64.00,63.00,63.00,6135000
11/22/10,TRIM,118.00,118.00,118.00,118.00,0
11/22/10,TRIO,650.00,650.00,630.00,640.00,482000
11/22/10,TRST,300.00,285.00,280.00,285.00,1693500
11/22/10,TRUB,82.00,82.00,80.00,81.00,15296500
11/22/10,TRUS,360.00,360.00,360.00,360.00,0
11/22/10,TSPC,1700.00,1700.00,1680.00,1700.00,512000
11/22/10,TURI,680.00,680.00,670.00,670.00,5809500
11/22/10,ULTJ,1550.00,1550.00,1520.00,1520.00,251000
11/22/10,UNIC,1920.00,1920.00,1920.00,1920.00,0
11/22/10,UNIT,135.00,135.00,135.00,135.00,0
11/22/10,UNSP,380.00,395.00,375.00,390.00,270424500
11/22/10,UNSP-W2,99.00,105.00,99.00,104.00,1912000
11/22/10,UNTR,25650.00,25650.00,24550.00,25100.00,5254500
11/22/10,UNTX,3700.00,3700.00,3700.00,3700.00,0
11/22/10,UNVR,17450.00,17450.00,17100.00,17300.00,925000
11/22/10,VOKS,455.00,455.00,455.00,455.00,0
11/22/10,VRNA,109.00,115.00,109.00,112.00,5563500
11/22/10,WAPO,100.00,100.00,100.00,100.00,0
11/22/10,WEHA,200.00,200.00,199.00,199.00,1856000
11/22/10,WEHA-W,200.00,40.00,40.00,40.00,0
11/22/10,WICO,50.00,50.00,50.00,50.00,0
11/22/10,WIKA,670.00,670.00,660.00,670.00,1820500
11/22/10,WOMF,640.00,700.00,630.00,680.00,6080000
11/22/10,YPAS,620.00,620.00,610.00,620.00,135000
11/22/10,YULE,67.00,67.00,67.00,67.00,0
11/22/10,ZBRA,50.00,50.00,50.00,50.00,0

Read more »

Download data saham Indonesia gratis

Data saham Indonesia tanggal 18 Nop 2010 untuk metastock atau amibroker silahkan download gratis, semoga bermanfaat.
11/18/10,AALI,24750.00,24750.00,23800.00,23950.00,3434500
11/18/10,ABBA,85.00,97.00,85.00,97.00,241000
11/18/10,ABDA,460.00,460.00,460.00,460.00,7500
11/18/10,ACES,2625.00,2800.00,2550.00,2600.00,4225500
11/18/10,ADES,1950.00,1950.00,1860.00,1910.00,535500
11/18/10,ADHI,920.00,940.00,910.00,940.00,941500
11/18/10,ADMF,10850.00,10850.00,10500.00,10500.00,20500
11/18/10,ADMG,210.00,210.00,205.00,210.00,2986000
11/18/10,ADRO,2475.00,2475.00,2400.00,2450.00,51183000
11/18/10,AGRO,178.00,184.00,178.00,183.00,908000
11/18/10,AGRO-W,46.00,49.00,46.00,48.00,964000
11/18/10,AHAP,105.00,105.00,105.00,105.00,250000
11/18/10,AIMS,130.00,130.00,130.00,130.00,0
11/18/10,AISA,610.00,650.00,610.00,650.00,7107500
11/18/10,AKKU,120.00,120.00,120.00,120.00,0
11/18/10,AKPI,1060.00,1060.00,1060.00,1060.00,0
11/18/10,AKRA,1610.00,1650.00,1580.00,1630.00,17482500
11/18/10,AKSI,113.00,113.00,111.00,111.00,3500
11/18/10,ALFA,2600.00,2600.00,2600.00,2600.00,0
11/18/10,ALKA,800.00,800.00,800.00,800.00,0
11/18/10,ALMI,840.00,860.00,840.00,860.00,5000
11/18/10,AMAG,139.00,140.00,138.00,140.00,692000
11/18/10,AMAG-W,39.00,39.00,37.00,38.00,1723500
11/18/10,AMFG,5750.00,5750.00,5700.00,5750.00,197500
11/18/10,AMRT,1700.00,1950.00,1950.00,1950.00,0
11/18/10,ANTA,180.00,180.00,180.00,180.00,0
11/18/10,ANTM,2525.00,2550.00,2450.00,2525.00,42992000
11/18/10,APIC,191.00,191.00,191.00,191.00,0
11/18/10,APLI,88.00,89.00,88.00,88.00,156500
11/18/10,APLN,400.00,405.00,395.00,405.00,54181500
11/18/10,APOL,120.00,120.00,117.00,119.00,2972500
11/18/10,AQUA,244800.00,244800.00,244800.00,244800.00,0
11/18/10,ARGO,1300.00,1300.00,1300.00,1300.00,0
11/18/10,ARNA,285.00,290.00,285.00,290.00,29000
11/18/10,ARTA,365.00,365.00,365.00,365.00,0
11/18/10,ARTI,265.00,280.00,255.00,280.00,104000
11/18/10,ASBI,225.00,225.00,225.00,225.00,0
11/18/10,ASDM,760.00,760.00,760.00,760.00,500
11/18/10,ASGR,730.00,730.00,700.00,710.00,1799000
11/18/10,ASIA,90.00,92.00,88.00,90.00,10003500
11/18/10,ASII,56500.00,56500.00,54850.00,54900.00,5622000
11/18/10,ASJT,420.00,420.00,420.00,420.00,0
11/18/10,ASRI,290.00,295.00,280.00,290.00,31886000
11/18/10,ASRM,1100.00,1100.00,1100.00,1100.00,0
11/18/10,ATPK,156.00,162.00,155.00,162.00,5500
11/18/10,AUTO,16300.00,16750.00,16300.00,16650.00,47000
11/18/10,BABP,111.00,111.00,111.00,111.00,500
11/18/10,BABP-W,111.00,40.00,40.00,40.00,0
11/18/10,BACA,114.00,114.00,109.00,109.00,1500
11/18/10,BACA-W,114.00,30.00,30.00,30.00,0
11/18/10,BAEK,2300.00,2300.00,2300.00,2300.00,0
11/18/10,BAPA,250.00,250.00,250.00,250.00,0
11/18/10,BAPA-W,42.00,42.00,42.00,42.00,0
11/18/10,BATA,69500.00,70000.00,69500.00,70000.00,51000
11/18/10,BAYU,280.00,280.00,250.00,260.00,1629500
11/18/10,BBCA,7050.00,7050.00,6750.00,6850.00,21447000
11/18/10,BBKP,650.00,660.00,640.00,660.00,7049500
11/18/10,BBLD,405.00,405.00,400.00,400.00,573500
11/18/10,BBNI,3875.00,3875.00,3825.00,3875.00,19834000
11/18/10,BBNP,1230.00,1230.00,1230.00,1230.00,0
11/18/10,BBRI,11800.00,12150.00,11650.00,12100.00,10203000
11/18/10,BBTN,1930.00,1940.00,1910.00,1930.00,4423500
11/18/10,BCAP,610.00,610.00,610.00,610.00,0
11/18/10,BCIC,50.00,50.00,50.00,50.00,0
11/18/10,BCIP,250.00,250.00,250.00,250.00,1813500
11/18/10,BCIP-W,250.00,130.00,130.00,130.00,0
11/18/10,BDMN,6700.00,6850.00,6700.00,6800.00,2304000
11/18/10,BEKS,156.00,174.00,156.00,163.00,1897000
11/18/10,BFIN,3800.00,3800.00,3675.00,3675.00,4000
11/18/10,BHIT,122.00,123.00,120.00,123.00,38389000
11/18/10,BIMA,900.00,900.00,900.00,900.00,0
11/18/10,BIPI,103.00,104.00,101.00,102.00,25924500
11/18/10,BIPI-W,27.00,28.00,26.00,28.00,2925500
11/18/10,BIPP,50.00,50.00,50.00,50.00,0
11/18/10,BISI,2150.00,2150.00,2100.00,2100.00,971000
11/18/10,BJBR,1620.00,1620.00,1560.00,1580.00,19232500
11/18/10,BKDP,106.00,106.00,104.00,105.00,1308000
11/18/10,BKSL,108.00,110.00,107.00,110.00,19375000
11/18/10,BKSW,880.00,910.00,870.00,870.00,38500
11/18/10,BLTA,350.00,355.00,335.00,350.00,85485500
11/18/10,BMRI,7050.00,7100.00,6950.00,7000.00,12404000
11/18/10,BMSR,200.00,200.00,200.00,200.00,15500
11/18/10,BMSR-W,200.00,1.00,1.00,1.00,0
11/18/10,BMTR,495.00,495.00,480.00,490.00,4632000
11/18/10,BNBA,164.00,164.00,150.00,159.00,1151000
11/18/10,BNBR,61.00,78.00,61.00,76.00,7570934000
11/18/10,BNBR-W,5.00,8.00,5.00,7.00,183405000
11/18/10,BNGA,1480.00,1480.00,1450.00,1470.00,702000
11/18/10,BNII,580.00,600.00,560.00,570.00,2614500
11/18/10,BNLI,1850.00,1850.00,1700.00,1780.00,750500
11/18/10,BPFI,180.00,180.00,180.00,180.00,0
11/18/10,BRAM,2300.00,2300.00,2300.00,2300.00,0
11/18/10,BRAU,520.00,530.00,510.00,520.00,384003500
11/18/10,BRNA,1550.00,1600.00,1540.00,1590.00,271000
11/18/10,BRPT,1200.00,1200.00,1150.00,1180.00,6370500
11/18/10,BSDE,890.00,890.00,800.00,870.00,24448500
11/18/10,BSWD,600.00,600.00,600.00,600.00,0
11/18/10,BTEK,700.00,700.00,700.00,700.00,0
11/18/10,BTEL,245.00,255.00,240.00,250.00,74795500
11/18/10,BTON,370.00,385.00,370.00,380.00,53000
11/18/10,BTPN,14800.00,15100.00,14700.00,15100.00,179500
11/18/10,BUDI,210.00,215.00,165.00,205.00,1093000
11/18/10,BUDI-W,210.00,90.00,90.00,90.00,0
11/18/10,BUMI,2625.00,2850.00,2625.00,2800.00,418171000
11/18/10,BUVA,405.00,420.00,400.00,415.00,43881500
11/18/10,BVIC,174.00,175.00,174.00,174.00,90000
11/18/10,BVIC-W,174.00,60.00,60.00,60.00,0
11/18/10,BVIC-W2,174.00,98.00,98.00,98.00,0
11/18/10,BWPT,1010.00,1050.00,1000.00,1050.00,30164500
11/18/10,BYAN,12850.00,12900.00,12750.00,12800.00,91000
11/18/10,CEKA,1200.00,1200.00,1200.00,1200.00,0
11/18/10,CENT,170.00,170.00,170.00,170.00,0
11/18/10,CFIN,540.00,540.00,490.00,500.00,11530500
11/18/10,CITA,317.00,317.00,317.00,317.00,0
11/18/10,CKRA,96.00,96.00,96.00,96.00,10000
11/18/10,CKRA-W,96.00,29.00,29.00,29.00,0
11/18/10,CLPI,450.00,450.00,450.00,450.00,20500
11/18/10,CMNP,1410.00,1420.00,1370.00,1380.00,8657000
11/18/10,CMPP,151.00,151.00,151.00,151.00,0
11/18/10,CNKO,158.00,160.00,156.00,158.00,11589000
11/18/10,CNTB,5000.00,5000.00,5000.00,5000.00,0
11/18/10,CNTX,2650.00,2650.00,2650.00,2650.00,0
11/18/10,COWL,113.00,115.00,113.00,114.00,3468500
11/18/10,COWL-W,3.00,3.00,2.00,3.00,1041500
11/18/10,CPDW,229.00,229.00,229.00,229.00,0
11/18/10,CPIN,8850.00,9050.00,8850.00,8950.00,5216000
11/18/10,CPRO,53.00,53.00,53.00,53.00,0
11/18/10,CSAP,91.00,100.00,91.00,98.00,226500
11/18/10,CTBN,2500.00,2500.00,2500.00,2500.00,0
11/18/10,CTRA,370.00,380.00,365.00,375.00,9797000
11/18/10,CTRP,415.00,420.00,415.00,415.00,4946500
11/18/10,CTRS,650.00,650.00,640.00,640.00,6000
11/18/10,CTTH,75.00,75.00,74.00,75.00,1253500
11/18/10,DART,175.00,175.00,168.00,168.00,300000
11/18/10,DAVO,81.00,88.00,79.00,83.00,78055000
11/18/10,DEFI,630.00,630.00,630.00,630.00,0
11/18/10,DEWA,74.00,79.00,74.00,78.00,222530000
11/18/10,DGIK,96.00,98.00,96.00,98.00,4506500
11/18/10,DILD,465.00,465.00,460.00,465.00,4073500
11/18/10,DILD-W,81.00,82.00,79.00,79.00,705000
11/18/10,DKFT,550.00,550.00,550.00,550.00,0
11/18/10,DLTA,100000.00,100000.00,100000.00,100000.00,0
11/18/10,DNET,320.00,320.00,320.00,320.00,0
11/18/10,DOID,1100.00,1110.00,1090.00,1090.00,27089000
11/18/10,DPNS,435.00,435.00,435.00,435.00,500
11/18/10,DSFI,50.00,50.00,50.00,50.00,0
11/18/10,DSSA,7550.00,7550.00,7550.00,7550.00,0
11/18/10,DUTI,2125.00,2125.00,2125.00,2125.00,0
11/18/10,DVLA,1160.00,1170.00,1160.00,1160.00,32500
11/18/10,DYNA,3100.00,3200.00,3100.00,3175.00,217000
11/18/10,EKAD,295.00,300.00,290.00,295.00,222500
11/18/10,ELSA,320.00,320.00,310.00,320.00,5189000
11/18/10,ELTY,160.00,167.00,159.00,165.00,675731500
11/18/10,ELTY-W,30.00,33.00,30.00,32.00,143592500
11/18/10,EMTK,950.00,950.00,950.00,950.00,1500
11/18/10,ENRG,112.00,117.00,111.00,116.00,683568500
11/18/10,ENRG-W,25.00,27.00,24.00,27.00,71538500
11/18/10,EPMT,1120.00,1120.00,1120.00,1120.00,0
11/18/10,ERTX,55.00,55.00,55.00,55.00,0
11/18/10,ESTI,100.00,100.00,100.00,100.00,0
11/18/10,ETWA,245.00,250.00,235.00,250.00,265000
11/18/10,EXCL,6000.00,6000.00,5700.00,5700.00,3303000
11/18/10,FAST,9500.00,9500.00,9500.00,9500.00,0
11/18/10,FASW,2925.00,2950.00,2900.00,2925.00,1937000
11/18/10,FISH,850.00,850.00,850.00,850.00,5000
11/18/10,FMII,90.00,90.00,90.00,90.00,0
11/18/10,FORU,106.00,110.00,106.00,107.00,156000
11/18/10,FPNI,153.00,185.00,148.00,174.00,18050500
11/18/10,FREN,50.00,50.00,50.00,50.00,0
11/18/10,GDST,178.00,178.00,175.00,175.00,2024500
11/18/10,GDYR,10900.00,10900.00,10900.00,10900.00,2000
11/18/10,GEMA,215.00,255.00,215.00,255.00,6383000
11/18/10,GGRM,46500.00,46700.00,45500.00,46050.00,509500
11/18/10,GJTL,2575.00,2575.00,2475.00,2500.00,10988000
11/18/10,GMCW,860.00,860.00,860.00,860.00,0
11/18/10,GMTD,165.00,165.00,165.00,165.00,0
11/18/10,GOLD,410.00,425.00,410.00,425.00,72000
11/18/10,GPRA,125.00,125.00,125.00,125.00,0
11/18/10,GREN,127.00,141.00,127.00,140.00,195904500
11/18/10,GREN-W,15.00,17.00,14.00,17.00,47388000
11/18/10,GSMF,89.00,89.00,89.00,89.00,0
11/18/10,GTBO,59.00,61.00,58.00,60.00,245000
11/18/10,GZCO,415.00,415.00,395.00,410.00,9091500
11/18/10,HADE,52.00,53.00,51.00,52.00,16220000
11/18/10,HDTX,235.00,235.00,235.00,235.00,0
11/18/10,HERO,4500.00,4500.00,4500.00,4500.00,0
11/18/10,HEXA,6750.00,6800.00,6750.00,6800.00,558000
11/18/10,HITS,365.00,365.00,365.00,365.00,0
11/18/10,HMSP,27600.00,27700.00,27100.00,27600.00,20500
11/18/10,HOME,121.00,121.00,121.00,121.00,0
11/18/10,HRUM,6800.00,7100.00,6750.00,7050.00,12316000
11/18/10,IATA,50.00,50.00,50.00,50.00,0
11/18/10,ICBP,5350.00,5350.00,5200.00,5300.00,4575500
11/18/10,ICON,470.00,470.00,470.00,470.00,0
11/18/10,IDKM,560.00,570.00,550.00,570.00,308000
11/18/10,IGAR,190.00,190.00,190.00,190.00,16000
11/18/10,IIKP,660.00,660.00,660.00,660.00,0
11/18/10,IKAI,152.00,152.00,145.00,145.00,339000
11/18/10,IKBI,1420.00,1420.00,1420.00,1420.00,0
11/18/10,IMAS,6150.00,6150.00,6050.00,6050.00,7500
11/18/10,INAF,81.00,81.00,79.00,80.00,3203000
11/18/10,INAI,365.00,365.00,355.00,355.00,61500
11/18/10,INCF,2575.00,2575.00,2575.00,2575.00,0
11/18/10,INCI,260.00,260.00,250.00,255.00,4095000
11/18/10,INCO,4875.00,4875.00,4750.00,4850.00,9650000
11/18/10,INDF,5000.00,5000.00,4950.00,5000.00,7984000
11/18/10,INDR,1700.00,1700.00,1690.00,1690.00,3000
11/18/10,INDS,8600.00,9700.00,8600.00,9700.00,51000
11/18/10,INDX,105.00,125.00,105.00,125.00,50500
11/18/10,INDX-W,105.00,1.00,1.00,1.00,0
11/18/10,INDY,3650.00,3775.00,3625.00,3775.00,22874500
11/18/10,INKP,1840.00,1870.00,1840.00,1860.00,1696500
11/18/10,INPC,107.00,121.00,104.00,112.00,4184000
11/18/10,INPP,185.00,185.00,185.00,185.00,0
11/18/10,INRU,510.00,510.00,510.00,510.00,5000
11/18/10,INTA,2450.00,2475.00,2425.00,2450.00,8237500
11/18/10,INTD,420.00,420.00,420.00,420.00,0
11/18/10,INTP,17000.00,17000.00,16500.00,16750.00,4591500
11/18/10,INVS,5450.00,5550.00,5350.00,5550.00,106500
11/18/10,INVS-W,3800.00,3800.00,3800.00,3800.00,2000
11/18/10,IPOL,265.00,270.00,255.00,270.00,13298500
11/18/10,IPOL-W,93.00,97.00,89.00,95.00,1791500
11/18/10,ISAT,5800.00,5850.00,5700.00,5750.00,1989000
11/18/10,ITMA,900.00,900.00,900.00,900.00,0
11/18/10,ITMG,49500.00,51100.00,49200.00,51050.00,1008000
11/18/10,ITTG,114.00,118.00,113.00,116.00,75500
11/18/10,JECC,630.00,710.00,610.00,610.00,3801500
11/18/10,JIHD,850.00,850.00,810.00,830.00,38500
11/18/10,JKON,700.00,700.00,700.00,700.00,0
11/18/10,JKSW,195.00,195.00,195.00,195.00,0
11/18/10,JPFA,3450.00,3625.00,3450.00,3575.00,8991000
11/18/10,JPRS,660.00,660.00,650.00,650.00,1528000
11/18/10,JRPT,1160.00,1160.00,1160.00,1160.00,100000
11/18/10,JSMR,3475.00,3525.00,3475.00,3525.00,2925000
11/18/10,JSPT,700.00,700.00,700.00,700.00,0
11/18/10,JTPE,660.00,680.00,620.00,670.00,6297000
11/18/10,KAEF,166.00,169.00,163.00,165.00,1638000
11/18/10,KARK,50.00,51.00,50.00,50.00,387642000
11/18/10,KARK-W,50.00,33.00,33.00,33.00,0
11/18/10,KARW,145.00,145.00,145.00,145.00,0
11/18/10,KBLI,80.00,80.00,78.00,80.00,1092500
11/18/10,KBLM,110.00,110.00,110.00,110.00,0
11/18/10,KBLV,385.00,420.00,385.00,420.00,464000
11/18/10,KBLV-W2,385.00,39.00,39.00,39.00,0
11/18/10,KBRI,91.00,93.00,90.00,91.00,3707000
11/18/10,KBRI-W,7.00,7.00,6.00,6.00,3007500
11/18/10,KDSI,240.00,240.00,240.00,240.00,30000
11/18/10,KIAS,102.00,105.00,99.00,103.00,3511000
11/18/10,KICI,175.00,175.00,175.00,175.00,0
11/18/10,KIJA,127.00,129.00,125.00,127.00,9478500
11/18/10,KKGI,1810.00,1890.00,1810.00,1890.00,2153500
11/18/10,KLBF,3100.00,3150.00,3075.00,3100.00,25955500
11/18/10,KOIN,106.00,108.00,105.00,108.00,17500
11/18/10,KOIN-W,10.00,10.00,10.00,10.00,23000
11/18/10,KONI,91.00,91.00,91.00,91.00,0
11/18/10,KPIG,360.00,380.00,360.00,375.00,22500
11/18/10,KRAS,1270.00,1300.00,1270.00,1280.00,79167500
11/18/10,KREN,530.00,540.00,530.00,540.00,436000
11/18/10,LAMI,170.00,170.00,170.00,170.00,0
11/18/10,LAPD,235.00,235.00,235.00,235.00,0
11/18/10,LAPD-W,51.00,51.00,51.00,51.00,0
11/18/10,LCGP,50.00,50.00,50.00,50.00,0
11/18/10,LION,4200.00,4200.00,4200.00,4200.00,0
11/18/10,LMAS,50.00,50.00,50.00,50.00,0
11/18/10,LMPI,275.00,275.00,275.00,275.00,34000
11/18/10,LMSH,4650.00,4650.00,4650.00,4650.00,0
11/18/10,LPCK,420.00,430.00,410.00,420.00,248000
11/18/10,LPGI,970.00,970.00,970.00,970.00,500
11/18/10,LPIN,2625.00,2775.00,2600.00,2750.00,63500
11/18/10,LPKR,680.00,700.00,670.00,680.00,136525500
11/18/10,LPLI,240.00,250.00,235.00,240.00,652000
11/18/10,LPPF,2550.00,2550.00,2550.00,2550.00,0
11/18/10,LPPS,60.00,63.00,59.00,61.00,3769000
11/18/10,LSIP,11600.00,11600.00,11200.00,11550.00,4207500
11/18/10,LTLS,780.00,800.00,780.00,780.00,133000
11/18/10,MAIN,3650.00,3650.00,3650.00,3650.00,0
11/18/10,MAMI,50.00,50.00,50.00,50.00,0
11/18/10,MAMIP,600.00,600.00,600.00,600.00,0
11/18/10,MAPI,2375.00,2375.00,2175.00,2200.00,4225000
11/18/10,MASA,320.00,325.00,315.00,325.00,9209500
11/18/10,MAYA,1380.00,1380.00,1380.00,1380.00,0
11/18/10,MBAI,13950.00,16650.00,13250.00,16650.00,339000
11/18/10,MCOR,180.00,180.00,180.00,180.00,0
11/18/10,MDLN,235.00,245.00,230.00,240.00,8340000
11/18/10,MDRN,1850.00,1850.00,1850.00,1850.00,22500
11/18/10,MEDC,3675.00,3675.00,3550.00,3575.00,8686500
11/18/10,MEGA,3175.00,3175.00,3175.00,3175.00,0
11/18/10,MERK,96000.00,96000.00,96000.00,96000.00,0
11/18/10,META,210.00,220.00,205.00,215.00,8662500
11/18/10,META-W,104.00,115.00,100.00,113.00,1922500
11/18/10,MFIN,570.00,570.00,560.00,560.00,450500
11/18/10,MICE,440.00,445.00,435.00,440.00,671000
11/18/10,MIRA,240.00,245.00,235.00,240.00,38396500
11/18/10,MIRA-W2,240.00,1.00,1.00,1.00,0
11/18/10,MITI,54.00,55.00,54.00,55.00,1176500
11/18/10,MKPI,2800.00,2800.00,2800.00,2800.00,0
11/18/10,MLBI,260000.00,260000.00,260000.00,260000.00,0
11/18/10,MLIA,425.00,425.00,425.00,425.00,0
11/18/10,MLPL,205.00,235.00,205.00,230.00,35277500
11/18/10,MLPL-W,42.00,47.00,41.00,46.00,11496500
11/18/10,MNCN,600.00,610.00,590.00,600.00,9361000
11/18/10,MPPA,1440.00,1500.00,1410.00,1490.00,5039000
11/18/10,MRAT,570.00,610.00,560.00,600.00,8774000
11/18/10,MREI,650.00,650.00,650.00,650.00,0
11/18/10,MTDL,117.00,120.00,117.00,120.00,555500
11/18/10,MTFN,1400.00,1450.00,1400.00,1400.00,11000
11/18/10,MTSM,900.00,900.00,900.00,900.00,16000
11/18/10,MYOH,50.00,50.00,50.00,50.00,0
11/18/10,MYOR,11550.00,11850.00,11500.00,11600.00,1053500
11/18/10,MYRX,193.00,194.00,187.00,190.00,21344000
11/18/10,MYRXP,79.00,82.00,77.00,78.00,1243000
11/18/10,MYTX,65.00,65.00,65.00,65.00,0
11/18/10,NIKL,430.00,445.00,430.00,440.00,21701500
11/18/10,NIPS,3900.00,3900.00,3650.00,3800.00,16500
11/18/10,NISP,1640.00,1700.00,1640.00,1670.00,7500
11/18/10,OCAP,290.00,290.00,290.00,290.00,0
11/18/10,OKAS,355.00,375.00,350.00,370.00,5986000
11/18/10,OMRE,170.00,170.00,170.00,170.00,2000
11/18/10,PAFI,250.00,250.00,250.00,250.00,0
11/18/10,PANR,154.00,154.00,150.00,150.00,23500
11/18/10,PANS,1280.00,1310.00,1260.00,1310.00,2610000
11/18/10,PBRX,1370.00,1430.00,1360.00,1410.00,12170500
11/18/10,PDES,199.00,199.00,199.00,199.00,15000
11/18/10,PEGE,150.00,150.00,150.00,150.00,0
11/18/10,PGAS,4225.00,4250.00,4175.00,4250.00,18739000
11/18/10,PGLI,52.00,52.00,52.00,52.00,0
11/18/10,PICO,177.00,177.00,177.00,177.00,0
11/18/10,PJAA,790.00,790.00,790.00,790.00,5000
11/18/10,PKPK,191.00,205.00,189.00,189.00,162014000
11/18/10,PLAS,1010.00,1010.00,1000.00,1010.00,235500
11/18/10,PLIN,1710.00,1710.00,1710.00,1710.00,500
11/18/10,PNBN,1120.00,1150.00,1100.00,1130.00,5428000
11/18/10,PNIN,520.00,520.00,510.00,520.00,467000
11/18/10,PNLF,197.00,200.00,195.00,199.00,16486500
11/18/10,PNSE,750.00,750.00,750.00,750.00,0
11/18/10,POLY,149.00,165.00,149.00,161.00,2365000
11/18/10,POOL,565.00,565.00,565.00,565.00,0
11/18/10,POOL-W,1.00,1.00,1.00,1.00,0
11/18/10,PRAS,92.00,97.00,92.00,93.00,112500
11/18/10,PSAB,450.00,450.00,450.00,450.00,0
11/18/10,PSDN,85.00,85.00,85.00,85.00,0
11/18/10,PSKT,700.00,700.00,700.00,700.00,0
11/18/10,PTBA,20250.00,20900.00,20000.00,20750.00,3112000
11/18/10,PTPP,880.00,880.00,850.00,870.00,5726500
11/18/10,PTRA,50.00,50.00,50.00,50.00,0
11/18/10,PTRO,34000.00,34000.00,33900.00,33900.00,3000
11/18/10,PTSN,78.00,84.00,78.00,79.00,176000
11/18/10,PTSP,300.00,300.00,300.00,300.00,0
11/18/10,PUDP,295.00,295.00,295.00,295.00,12500
11/18/10,PWON,930.00,940.00,910.00,930.00,7932500
11/18/10,PWSI,60.00,60.00,60.00,60.00,0
11/18/10,PYFA,180.00,182.00,137.00,138.00,517033000
11/18/10,R-ABFII,20870.00,20870.00,20870.00,20870.00,0
11/18/10,R-LQ45X,650.00,650.00,650.00,650.00,5000
11/18/10,RAJA,860.00,880.00,850.00,860.00,175000
11/18/10,RALS,850.00,850.00,830.00,830.00,6814500
11/18/10,RBMS,85.00,85.00,84.00,84.00,429000
11/18/10,RDTX,1850.00,1850.00,1850.00,1850.00,5000
11/18/10,RELI,500.00,500.00,500.00,500.00,0
11/18/10,RICY,181.00,187.00,181.00,187.00,178500
11/18/10,RIGS,760.00,780.00,760.00,760.00,301500
11/18/10,RIMO,52.00,52.00,52.00,52.00,3000
11/18/10,RINA,64.00,64.00,64.00,64.00,0
11/18/10,RMBA,880.00,880.00,870.00,880.00,125500
11/18/10,RODA,50.00,50.00,50.00,50.00,47500
11/18/10,RODA-W,50.00,85.00,85.00,85.00,0
11/18/10,ROTI,2925.00,3000.00,2925.00,3000.00,220000
11/18/10,RUIS,200.00,205.00,200.00,200.00,51500
11/18/10,SAFE,115.00,115.00,115.00,115.00,0
11/18/10,SAIP,165.00,165.00,165.00,165.00,0
11/18/10,SCBD,500.00,500.00,500.00,500.00,25000
11/18/10,SCCO,1630.00,1630.00,1630.00,1630.00,0
11/18/10,SCMA,3000.00,3025.00,3000.00,3025.00,7500
11/18/10,SCPI,38000.00,38000.00,38000.00,38000.00,0
11/18/10,SDPC,74.00,74.00,72.00,73.00,264000
11/18/10,SDRA,280.00,285.00,275.00,285.00,1131500
11/18/10,SGRO,3100.00,3100.00,3000.00,3050.00,2134500
11/18/10,SHID,1210.00,1240.00,1210.00,1230.00,10824500
11/18/10,SIAP,82.00,82.00,82.00,82.00,500
11/18/10,SIIP,89.00,89.00,89.00,89.00,0
11/18/10,SIMA,105.00,105.00,105.00,105.00,13500
11/18/10,SIMM,148.00,148.00,148.00,148.00,0
11/18/10,SIPD,76.00,82.00,74.00,78.00,291725000
11/18/10,SKLT,140.00,140.00,140.00,140.00,0
11/18/10,SKYB,500.00,500.00,500.00,500.00,12500
11/18/10,SMAR,5000.00,5000.00,5000.00,5000.00,11000
11/18/10,SMCB,2375.00,2400.00,2325.00,2400.00,5925000
11/18/10,SMDM,87.00,87.00,87.00,87.00,0
11/18/10,SMDR,4200.00,4200.00,4200.00,4200.00,1000
11/18/10,SMGR,9300.00,9300.00,9150.00,9300.00,7902500
11/18/10,SMMA,1870.00,1970.00,1830.00,1850.00,76500
11/18/10,SMMA-W4,1870.00,1500.00,1500.00,1500.00,0
11/18/10,SMMT,2175.00,2175.00,2175.00,2175.00,0
11/18/10,SMRA,1260.00,1270.00,1190.00,1200.00,6076000
11/18/10,SMSM,1060.00,1080.00,1050.00,1070.00,866500
11/18/10,SOBI,3075.00,3100.00,3050.00,3075.00,2240500
11/18/10,SONA,1600.00,1600.00,1600.00,1600.00,0
11/18/10,SPMA,250.00,250.00,245.00,245.00,308000
11/18/10,SQBB,10500.00,10500.00,10500.00,10500.00,0
11/18/10,SQBI,138000.00,138000.00,138000.00,138000.00,0
11/18/10,SQMI,150.00,150.00,150.00,150.00,0
11/18/10,SRSN,61.00,62.00,60.00,61.00,1265500
11/18/10,SSIA,640.00,650.00,610.00,650.00,464500
11/18/10,SSTM,210.00,215.00,210.00,215.00,47500
11/18/10,STTP,345.00,345.00,345.00,345.00,11500
11/18/10,SUGI,250.00,157.00,157.00,157.00,0
11/18/10,SULI,134.00,134.00,130.00,132.00,2853500
11/18/10,TBIG,2775.00,2850.00,2675.00,2800.00,8029500
11/18/10,TBLA,420.00,420.00,415.00,415.00,1099500
11/18/10,TBLA-W,420.00,300.00,300.00,300.00,0
11/18/10,TBMS,9000.00,9000.00,9000.00,9000.00,0
11/18/10,TCID,7250.00,7500.00,7250.00,7300.00,16500
11/18/10,TFCO,500.00,500.00,500.00,500.00,0
11/18/10,TGKA,610.00,610.00,610.00,610.00,10500
11/18/10,TINS,2850.00,2900.00,2800.00,2875.00,14197500
11/18/10,TIRA,1740.00,1740.00,1740.00,1740.00,0
11/18/10,TIRT,80.00,80.00,79.00,79.00,208500
11/18/10,TKGA,250.00,250.00,250.00,250.00,0
11/18/10,TKIM,3350.00,3350.00,3275.00,3325.00,104000
11/18/10,TLKM,8200.00,8400.00,8200.00,8400.00,45667000
11/18/10,TMAS,179.00,179.00,179.00,179.00,6500
11/18/10,TMPI,135.00,136.00,103.00,108.00,144950500
11/18/10,TMPI-W,28.00,38.00,21.00,36.00,3935500
11/18/10,TMPO,80.00,80.00,80.00,80.00,4500
11/18/10,TOTL,225.00,225.00,225.00,225.00,954000
11/18/10,TOTO,39000.00,39000.00,39000.00,39000.00,0
11/18/10,TOWR,10950.00,10950.00,10950.00,10950.00,2500
11/18/10,TPIA,2900.00,2925.00,2900.00,2900.00,40500
11/18/10,TRAM,610.00,610.00,600.00,600.00,61457000
11/18/10,TRAM-W,610.00,455.00,455.00,455.00,0
11/18/10,TRIL,63.00,64.00,62.00,64.00,734000
11/18/10,TRIM,117.00,118.00,114.00,118.00,194500
11/18/10,TRIO,660.00,660.00,620.00,650.00,214000
11/18/10,TRST,285.00,290.00,285.00,285.00,1066000
11/18/10,TRUB,81.00,84.00,80.00,83.00,76018000
11/18/10,TRUS,360.00,360.00,360.00,360.00,0
11/18/10,TSPC,1750.00,1750.00,1720.00,1730.00,1057000
11/18/10,TURI,660.00,690.00,660.00,670.00,8660500
11/18/10,ULTJ,1570.00,1570.00,1530.00,1540.00,410000
11/18/10,UNIC,1920.00,1920.00,1920.00,1920.00,0
11/18/10,UNIT,135.00,135.00,135.00,135.00,15000
11/18/10,UNSP,360.00,375.00,355.00,370.00,224381000
11/18/10,UNSP-W2,99.00,100.00,96.00,96.00,182000
11/18/10,UNTR,23250.00,23300.00,22700.00,22900.00,2667500
11/18/10,UNTX,3700.00,3700.00,3700.00,3700.00,0
11/18/10,UNVR,16800.00,17000.00,16600.00,17000.00,3919000
11/18/10,VOKS,455.00,455.00,455.00,455.00,3500
11/18/10,VRNA,105.00,106.00,104.00,106.00,3446000
11/18/10,WAPO,100.00,100.00,100.00,100.00,0
11/18/10,WEHA,200.00,200.00,199.00,200.00,988500
11/18/10,WEHA-W,200.00,40.00,40.00,40.00,0
11/18/10,WICO,50.00,50.00,50.00,50.00,0
11/18/10,WIKA,650.00,650.00,630.00,650.00,6404500
11/18/10,WOMF,640.00,650.00,600.00,620.00,350000
11/18/10,YPAS,610.00,610.00,600.00,600.00,47000
11/18/10,YULE,67.00,67.00,67.00,67.00,0
11/18/10,ZBRA,50.00,50.00,50.00,50.00,0

Read more »