Gratis data saham bei metastock dan amibroker download

,,,,,,
4/23/2010,AALI,23750,23850,23600,23650,610500
4/23/2010,ABBA,85,93,81,85,407500
4/23/2010,ABDA,0,0,0,0,0
4/23/2010,ACES,1700,1710,1700,1710,559000
4/23/2010,ADES,660,670,650,650,114500
4/23/2010,ADHI,600,600,570,590,12734500
4/23/2010,ADMF,8350,8400,8350,8350,10000
4/23/2010,ADMG,167,172,167,168,12763500
4/23/2010,ADRO,2250,2250,2175,2200,49570500
4/23/2010,AHAP,149,149,149,149,500
4/23/2010,AIMS,0,0,0,0,0
4/23/2010,AISA,350,350,345,345,77500
4/23/2010,AKKU,120,120,120,120,500
4/23/2010,AKPI,1160,1160,1160,1160,3620000
4/23/2010,AKRA,1010,1010,1000,1010,7880500
4/23/2010,AKSI,0,0,0,0,0
4/23/2010,ALFA,0,0,0,0,0
4/23/2010,ALKA,0,0,0,0,0
4/23/2010,ALMI,750,770,750,770,236000
4/23/2010,AMAG,107,110,107,110,61000
4/23/2010,AMFG,2300,2300,2300,2300,2000
4/23/2010,AMRT,0,0,0,0,0
4/23/2010,ANTA,0,0,0,0,0
4/23/2010,ANTM,2500,2525,2400,2425,42708500
4/23/2010,APIC,0,0,0,0,0
4/23/2010,APLI,82,82,80,81,1692000
4/23/2010,APOL,154,154,152,154,1113500
4/23/2010,AQUA,0,0,0,0,0
4/23/2010,ARGO,0,0,0,0,0
4/23/2010,ARNA,230,235,225,235,708000
4/23/2010,ARTA,0,0,0,0,0
4/23/2010,ARTI,340,340,330,330,29000
4/23/2010,ASBI,0,0,0,0,0
4/23/2010,ASDM,0,0,0,0,0
4/23/2010,ASGR,405,405,400,400,734000
4/23/2010,ASIA,102,103,101,101,3800000
4/23/2010,ASII,45500,46050,45000,45800,2686500
4/23/2010,ASJT,0,0,0,0,0
4/23/2010,ASRI,215,215,205,210,113158500
4/23/2010,ASRM,1150,1150,1150,1150,4500
4/23/2010,ATPK,178,187,178,181,114000
4/23/2010,AUTO,9500,9650,9400,9650,58000
4/23/2010,BABP,0,0,0,0,0
4/23/2010,BACA,96,100,96,97,384000
4/23/2010,BAEK,0,0,0,0,0
4/23/2010,BAPA,0,0,0,0,0
4/23/2010,BATA,0,0,0,0,0
4/23/2010,BAYU,193,220,193,215,900500
4/23/2010,BBCA,5600,5700,5600,5700,4312000
4/23/2010,BBKP,600,600,570,590,58678500
4/23/2010,BBLD,285,295,250,255,3679500
4/23/2010,BBNI,2550,2550,2475,2500,20359000
4/23/2010,BBNP,0,0,0,0,0
4/23/2010,BBRI,8800,8800,8650,8750,12952500
4/23/2010,BBTN,1550,1560,1540,1540,12165500
4/23/2010,BCAP,0,0,0,0,0
4/23/2010,BCIC,0,0,0,0,0
4/23/2010,BCIP,305,305,300,300,1161500
4/23/2010,BDMN,5600,5650,5600,5650,1383500
4/23/2010,BEKS,139,139,130,132,124000
4/23/2010,BFIN,1970,2050,1970,2050,437500
4/23/2010,BHIT,740,790,730,760,52562000
4/23/2010,BIMA,0,0,0,0,0
4/23/2010,BIPI,230,230,225,230,29786500
4/23/2010,BIPP,50,51,50,51,3680500
4/23/2010,BISI,1570,1580,1530,1540,1370500
4/23/2010,BKDP,134,134,133,133,1590000
4/23/2010,BKSL,119,131,118,127,614411000
4/23/2010,BKSW,800,820,780,780,231500
4/23/2010,BLTA,670,680,660,660,4504000
4/23/2010,BMRI,5300,5350,5250,5300,16085000
4/23/2010,BMSR,0,0,0,0,0
4/23/2010,BMTR,390,440,390,425,167220000
4/23/2010,BNBA,135,135,133,133,197500
4/23/2010,BNBR,72,72,70,71,56918500
4/23/2010,BNGA,950,950,920,930,517500
4/23/2010,BNII,280,280,270,275,1515500
4/23/2010,BNLI,1280,1280,1260,1260,138000
4/23/2010,BPFI,152,152,152,152,500
4/23/2010,BRAM,0,0,0,0,0
4/23/2010,BRNA,700,740,700,730,295000
4/23/2010,BRPT,1270,1280,1260,1260,1198000
4/23/2010,BSDE,840,850,820,840,31394500
4/23/2010,BSWD,0,0,0,0,0
4/23/2010,BTEK,131,135,131,131,252500
4/23/2010,BTEL,141,141,138,140,48250000
4/23/2010,BTON,320,320,285,290,209500
4/23/2010,BTPN,8000,8000,7700,7850,126000
4/23/2010,BUDI,240,240,235,240,186000
4/23/2010,BUMI,2325,2350,2300,2325,67031000
4/23/2010,BVIC,152,164,152,160,1580500
4/23/2010,BWPT,740,740,730,740,9740000
4/23/2010,BYAN,6100,6150,6050,6050,1119500
4/23/2010,CEKA,0,0,0,0,0
4/23/2010,CENT,0,0,0,0,0
4/23/2010,CFIN,290,305,285,300,2527500
4/23/2010,CITA,0,0,0,0,0
4/23/2010,CKRA,101,118,101,111,120000
4/23/2010,CLPI,0,0,0,0,0
4/23/2010,CMNP,890,890,890,890,228500
4/23/2010,CMPP,0,0,0,0,0
4/23/2010,CNKO,85,88,84,86,40679500
4/23/2010,CNTB,0,0,0,0,0
4/23/2010,CNTX,0,0,0,0,0
4/23/2010,COWL,215,220,205,210,15377000
4/23/2010,CPDW,0,0,0,0,0
4/23/2010,CPIN,2825,2825,2775,2800,439500
4/23/2010,CPRO,50,50,50,50,1694500
4/23/2010,CSAP,86,88,85,87,252500
4/23/2010,CTBN,3100,3100,3100,3100,2500
4/23/2010,CTRA,940,940,930,930,3795500
4/23/2010,CTRP,370,370,360,365,9763000
4/23/2010,CTRS,740,750,720,730,2310500
4/23/2010,CTTH,79,80,77,79,1220000
4/23/2010,DART,192,220,191,215,59815500
4/23/2010,DAVO,58,72,55,69,55622500
4/23/2010,DEFI,0,0,0,0,0
4/23/2010,DEWA,107,108,106,107,22127000
4/23/2010,DGIK,104,108,104,105,28104500
4/23/2010,DILD,960,1010,950,990,10285000
4/23/2010,DLTA,0,0,0,0,0
4/23/2010,DNET,0,0,0,0,0
4/23/2010,DOID,1050,1080,1050,1060,10376500
4/23/2010,DPNS,0,0,0,0,0
4/23/2010,DSFI,0,0,0,0,0
4/23/2010,DSSA,6300,6300,6300,6300,225000
4/23/2010,DUTI,0,0,0,0,0
4/23/2010,DVLA,1520,1520,1520,1520,6000
4/23/2010,DYNA,0,0,0,0,0
4/23/2010,EKAD,140,142,140,140,376500
4/23/2010,ELSA,520,540,510,530,48280500
4/23/2010,ELTY,245,250,240,245,97679500
4/23/2010,EMTK,650,650,630,630,4000
4/23/2010,ENRG,148,151,148,149,121082000
4/23/2010,EPMT,1110,1110,1110,1110,500
4/23/2010,ERTX,0,0,0,0,0
4/23/2010,ESTI,0,0,0,0,0
4/23/2010,ETWA,220,225,215,220,1293000
4/23/2010,FAST,0,0,0,0,0
4/23/2010,FASW,0,0,0,0,0
4/23/2010,FISH,500,530,500,530,37500
4/23/2010,FMII,0,0,0,0,0
4/23/2010,FORU,92,101,86,91,862500
4/23/2010,FPNI,225,235,220,230,10811500
4/23/2010,FREN,50,50,50,50,200000
4/23/2010,GDST,128,129,126,126,1530500
4/23/2010,GDYR,13850,14100,13850,14100,3000
4/23/2010,GEMA,0,0,0,0,0
4/23/2010,GGRM,26750,26950,26550,26700,342000
4/23/2010,GJTL,1020,1050,1000,1040,28619500
4/23/2010,GMCW,0,0,0,0,0
4/23/2010,GMTD,0,0,0,0,0
4/23/2010,GPRA,165,170,154,154,6907500
4/23/2010,GSMF,102,102,95,97,50000
4/23/2010,GTBO,78,78,75,75,8000
4/23/2010,GZCO,430,440,425,435,22729500
4/23/2010,HADE,50,51,50,50,6134500
4/23/2010,HDTX,0,0,0,0,0
4/23/2010,HERO,0,0,0,0,0
4/23/2010,HEXA,4200,4350,4200,4350,700000
4/23/2010,HITS,0,0,0,0,0
4/23/2010,HOME,0,0,0,0,0
4/23/2010,IATA,50,50,50,50,261500
4/23/2010,ICON,0,0,0,0,0
4/23/2010,IDKM,185,240,185,240,21638500
4/23/2010,IGAR,146,153,146,150,1353500
4/23/2010,IIKP,0,0,0,0,0
4/23/2010,IKAI,245,250,240,245,3187000
4/23/2010,IKBI,0,0,0,0,0
4/23/2010,IMAS,650,760,650,760,5500
4/23/2010,INAF,95,95,94,95,8343500
4/23/2010,INAI,300,300,285,300,330000
4/23/2010,INCF,0,0,0,0,0
4/23/2010,INCI,196,215,196,198,537500
4/23/2010,INCO,5100,5150,5050,5100,10707500
4/23/2010,INDF,3825,3850,3800,3825,3792500
4/23/2010,INDR,440,440,440,440,12500
4/23/2010,INDS,0,0,0,0,0
4/23/2010,INDX,125,125,80,80,35500
4/23/2010,INDY,3100,3125,3025,3075,24651500
4/23/2010,INKP,2350,2375,2350,2350,1612500
4/23/2010,INPC,70,73,70,73,1500
4/23/2010,INRU,0,0,0,0,0
4/23/2010,INTA,730,740,730,730,77000
4/23/2010,INTD,0,0,0,0,0
4/23/2010,INTP,15000,15300,14900,15200,1444500
4/23/2010,INVS,1140,1140,1140,1140,1000
4/23/2010,ISAT,6050,6150,6000,6000,4629500
4/23/2010,ITMA,0,0,0,0,0
4/23/2010,ITMG,38800,39000,38500,38900,426000
4/23/2010,ITTG,166,172,160,167,2529000
4/23/2010,JECC,800,810,770,800,485000
4/23/2010,JIHD,690,700,690,700,1566500
4/23/2010,JKON,0,0,0,0,0
4/23/2010,JKSW,92,92,91,91,75000
4/23/2010,JPFA,1550,1550,1490,1500,1537000
4/23/2010,JPRS,385,390,380,385,1903000
4/23/2010,JRPT,810,820,810,810,1101500
4/23/2010,JSMR,2100,2100,2050,2100,20179000
4/23/2010,JSPT,0,0,0,0,0
4/23/2010,JTPE,0,0,0,0,0
4/23/2010,KAEF,140,140,138,138,1592000
4/23/2010,KARK,102,105,101,103,35047500
4/23/2010,KARW,0,0,0,0,0
4/23/2010,KBLI,66,66,66,66,6000
4/23/2010,KBLM,135,135,135,135,1000
4/23/2010,KBLV,950,950,950,950,1000
4/23/2010,KBRI,77,78,76,76,5441000
4/23/2010,KDSI,205,205,200,200,320500
4/23/2010,KIAS,290,295,270,275,92149000
4/23/2010,KICI,0,0,0,0,0
4/23/2010,KIJA,121,124,117,120,225283000
4/23/2010,KKGI,850,850,850,850,7500
4/23/2010,KLBF,2050,2050,2000,2050,34351500
4/23/2010,KOIN,200,200,200,200,3500
4/23/2010,KONI,0,0,0,0,0
4/23/2010,KPIG,0,0,0,0,0
4/23/2010,KREN,420,420,415,415,319500
4/23/2010,LAMI,190,190,190,190,5000
4/23/2010,LAPD,215,230,215,230,82000
4/23/2010,LCGP,50,50,50,50,251000
4/23/2010,LION,2525,2525,2525,2525,500
4/23/2010,LMAS,50,51,50,51,300000
4/23/2010,LMPI,335,375,285,285,96990000
4/23/2010,LMSH,0,0,0,0,0
4/23/2010,LPCK,280,280,255,260,478000
4/23/2010,LPGI,0,0,0,0,0
4/23/2010,LPIN,0,0,0,0,0
4/23/2010,LPKR,600,600,580,600,118916000
4/23/2010,LPLI,183,183,180,183,53000
4/23/2010,LPPF,0,0,0,0,0
4/23/2010,LPPS,51,51,50,50,301500
4/23/2010,LSIP,9700,9750,9650,9700,486000
4/23/2010,LTLS,840,840,830,830,60000
4/23/2010,MAIN,970,970,970,970,40000
4/23/2010,MAMI,52,55,51,54,31929000
4/23/2010,MAMIP,0,0,0,0,0
4/23/2010,MAPI,690,700,690,690,1477500
4/23/2010,MASA,290,290,280,290,10841500
4/23/2010,MAYA,0,0,0,0,0
4/23/2010,MBAI,0,0,0,0,0
4/23/2010,MCOR,136,150,136,150,2000
4/23/2010,MDLN,163,173,163,169,24568000
4/23/2010,MDRN,0,0,0,0,0
4/23/2010,MEDC,3000,3075,2975,2975,19082500
4/23/2010,MEGA,0,0,0,0,0
4/23/2010,MERK,0,0,0,0,0
4/23/2010,META,114,114,111,112,836000
4/23/2010,MFIN,370,375,360,370,463000
4/23/2010,MICE,280,280,270,275,842000
4/23/2010,MIRA,340,365,335,345,55750500
4/23/2010,MITI,54,56,54,55,5516500
4/23/2010,MKPI,0,0,0,0,0
4/23/2010,MLBI,169000,169000,169000,169000,2000
4/23/2010,MLIA,345,345,345,345,12500
4/23/2010,MLPL,128,130,127,128,48726000
4/23/2010,MNCN,410,470,410,455,167656500
4/23/2010,MPPA,1260,1290,1260,1290,2567500
4/23/2010,MRAT,510,520,480,485,2863500
4/23/2010,MREI,0,0,0,0,0
4/23/2010,MTDL,110,113,108,108,6610000
4/23/2010,MTFN,0,0,0,0,0
4/23/2010,MTSM,0,0,0,0,0
4/23/2010,MYOH,0,0,0,0,0
4/23/2010,MYOR,4525,4550,4525,4550,50000
4/23/2010,MYRX,0,0,0,0,0
4/23/2010,MYRXP,0,0,0,0,0
4/23/2010,MYTX,64,68,64,68,75500
4/23/2010,NIKL,330,350,330,340,76205500
4/23/2010,NIPS,0,0,0,0,0
4/23/2010,NISP,800,800,800,800,500
4/23/2010,OCAP,0,0,0,0,0
4/23/2010,OKAS,345,345,345,345,180500
4/23/2010,OMRE,0,0,0,0,0
4/23/2010,PAFI,0,0,0,0,0
4/23/2010,PANR,0,0,0,0,0
4/23/2010,PANS,580,590,580,580,13500
4/23/2010,PBRX,0,0,0,0,0
4/23/2010,PDES,0,0,0,0,0
4/23/2010,PEGE,0,0,0,0,0
4/23/2010,PGAS,4125,4200,4125,4175,24477000
4/23/2010,PGLI,0,0,0,0,0
4/23/2010,PICO,0,0,0,0,0
4/23/2010,PJAA,670,680,670,680,50500
4/23/2010,PKPK,280,290,280,290,2000
4/23/2010,PLAS,650,660,630,640,9590500
4/23/2010,PLIN,0,0,0,0,0
4/23/2010,PNBN,1190,1200,1190,1190,234500
4/23/2010,PNIN,305,310,305,310,35500
4/23/2010,PNLF,197,197,195,196,11381500
4/23/2010,PNSE,0,0,0,0,0
4/23/2010,POLY,127,128,125,127,1240000
4/23/2010,POOL,0,0,0,0,0
4/23/2010,PRAS,111,111,107,110,130500
4/23/2010,PSAB,0,0,0,0,0
4/23/2010,PSDN,0,0,0,0,0
4/23/2010,PTBA,17950,18100,17950,18000,2152000
4/23/2010,PTPP,710,730,710,730,3712000
4/23/2010,PTRA,0,0,0,0,0
4/23/2010,PTRO,0,0,0,0,0
4/23/2010,PTSN,88,88,80,82,3723000
4/23/2010,PTSP,250,250,250,250,25000
4/23/2010,PUDP,375,375,325,345,281000
4/23/2010,PWON,650,650,620,620,4643500
4/23/2010,PWSI,0,0,0,0,0
4/23/2010,PYFA,118,119,115,115,524000
4/23/2010,RAJA,510,510,465,480,9191000
4/23/2010,RALS,880,910,880,900,3208000
4/23/2010,RBMS,90,90,88,89,230000
4/23/2010,RDTX,0,0,0,0,0
4/23/2010,RELI,0,0,0,0,0
4/23/2010,RICY,0,0,0,0,0
4/23/2010,RIGS,0,0,0,0,0
4/23/2010,RIMO,60,63,57,57,367500
4/23/2010,RINA,80,81,78,81,9000
4/23/2010,RMBA,425,425,425,425,500
4/23/2010,RODA,52,52,50,50,453500
4/23/2010,RUIS,250,250,240,240,127000
4/23/2010,SAFE,0,0,0,0,0
4/23/2010,SAIP,0,0,0,0,0
4/23/2010,SCBD,0,0,0,0,0
4/23/2010,SCCO,0,0,0,0,0
4/23/2010,SCMA,1130,1130,1120,1120,2000
4/23/2010,SCPI,0,0,0,0,0
4/23/2010,SDPC,81,81,80,81,40500
4/23/2010,SDRA,290,295,285,285,3297000
4/23/2010,SGRO,2725,2750,2725,2750,1482000
4/23/2010,SHID,510,510,500,500,15185000
4/23/2010,SIAP,69,69,69,69,1000
4/23/2010,SIIP,0,0,0,0,0
4/23/2010,SIMA,0,0,0,0,0
4/23/2010,SIMM,0,0,0,0,0
4/23/2010,SIPD,50,52,50,50,49662000
4/23/2010,SKLT,0,0,0,0,0
4/23/2010,SMAR,0,0,0,0,0
4/23/2010,SMCB,2400,2450,2400,2425,2517500
4/23/2010,SMDM,140,145,140,145,25500
4/23/2010,SMDR,3650,3650,3525,3575,25500
4/23/2010,SMGR,8150,8250,8150,8250,7203000
4/23/2010,SMMA,1480,1480,1480,1480,175000
4/23/2010,SMMT,280,290,280,290,70000
4/23/2010,SMRA,930,940,910,920,7971500
4/23/2010,SMSM,1280,1280,1260,1270,2200000
4/23/2010,SOBI,1590,1600,1580,1600,1586500
4/23/2010,SONA,0,0,0,0,0
4/23/2010,SPMA,290,295,270,285,43825500
4/23/2010,SQBB,0,0,0,0,0
4/23/2010,SQBI,0,0,0,0,0
4/23/2010,SQMI,0,0,0,0,0
4/23/2010,SRSN,65,66,65,66,2905500
4/23/2010,SSIA,400,405,400,400,96500
4/23/2010,SSTM,0,0,0,0,0
4/23/2010,STTP,265,265,265,265,25000
4/23/2010,SUGI,155,160,155,160,193000
4/23/2010,SULI,165,169,163,165,9698000
4/23/2010,TBLA,440,445,435,440,11797000
4/23/2010,TBMS,0,0,0,0,0
4/23/2010,TCID,8000,8000,7950,7950,7000
4/23/2010,TFCO,235,235,210,215,48000
4/23/2010,TGKA,330,330,330,330,25000
4/23/2010,TINS,2700,2700,2650,2675,2891000
4/23/2010,TIRA,0,0,0,0,0
4/23/2010,TIRT,86,86,85,86,863500
4/23/2010,TKGA,0,0,0,0,0
4/23/2010,TKIM,0,0,0,0,0
4/23/2010,TLKM,8100,8100,7950,8050,14508000
4/23/2010,TMAS,186,189,185,189,191000
4/23/2010,TMPI,240,250,220,230,43587000
4/23/2010,TMPO,84,90,78,81,1499000
4/23/2010,TOTL,275,275,260,270,3320500
4/23/2010,TOTO,0,0,0,0,0
4/23/2010,TOWR,2150,2200,2150,2150,23500
4/23/2010,TPIA,2400,2425,2400,2425,14500
4/23/2010,TRAM,475,485,475,475,1069500
4/23/2010,TRIL,107,111,106,108,1229500
4/23/2010,TRIM,140,143,139,139,305000
4/23/2010,TRIO,205,205,200,205,166500
4/23/2010,TRST,205,255,205,255,68520500
4/23/2010,TRUB,134,137,131,133,172888000
4/23/2010,TRUS,0,0,0,0,0
4/23/2010,TSPC,900,910,890,890,192000
4/23/2010,TURI,2725,2800,2725,2800,1945000
4/23/2010,ULTJ,620,620,620,620,10500
4/23/2010,UNIC,0,0,0,0,0
4/23/2010,UNIT,0,0,0,0,0
4/23/2010,UNSP,495,495,490,495,8386500
4/23/2010,UNTR,19900,20000,19750,19850,1297000
4/23/2010,UNTX,0,0,0,0,0
4/23/2010,UNVR,12650,13250,12650,13050,1037500
4/23/2010,VOKS,0,0,0,0,0
4/23/2010,VRNA,95,95,93,93,3290500
4/23/2010,WAPO,106,107,106,107,16000
4/23/2010,WEHA,164,165,163,165,903000
4/23/2010,WICO,50,50,50,50,25000
4/23/2010,WIKA,405,410,405,410,11307000
4/23/2010,WOMF,315,315,300,305,435500
4/23/2010,YPAS,560,560,560,560,88000
4/23/2010,YULE,0,0,0,0,0
4/23/2010,ZBRA,0,0,0,0,0

Note: Copy paste dan simpan sebagai file TXT, semoga berguna. ini gratis loh alias ga bayar :D .