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 »

Kunci sukses Trader : Don’t Listen to the Popular Experts

Ingat bahwa penulis keuangan tahu sekecil dan mungkin bahkan kurang
dari yang Anda tahu tentang pasar. Mereka dibayar karena kata dan bukan karena kebenaran. Seperti yang dinyatakan sebelumnya, jika mereka benar-benar memahami pasar, mereka bisa membuat berkali-kali uang lebih banyak daripada mereka menulis tentang perdagangan.

Tanyakan diri Anda pertanyaan: Mengapa tidak satupun dari analis dan komentator
pernah menunjukkan catatan perdagangan pribadi mereka? Mungkinkah karena pribadi mereka tidak mampu membuat keuntungan di pasar? Jika mereka sukses di market, mereka mungkin akan bersemangat untuk memberitahu Anda berapa keuntungan yg mereka dapatkan.

Crazy, huh? If years of platitudes from dead traders who buried their secrets with them, other catch phrases, and hype have led 90+ percent of you to fail, maka apa yang telah Anda dengarkan telah membantu dalam kegagalan Anda.

Anda harus memutuskan untuk melakukan sesuatu yang berbeda atau melanjutkan untuk membuatnya lebih buruk.

...Bill William...

Jika anda membutuhkanData Metastock silahkan klik, atau bisa juga download data ini. gratis tis tis...

Read more »