Yahoo! Mail Sekarang Lebih Cepat dan Lebih Bersih. Rasakan bedanya!
http://id.mail.yahoo.com<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
06/05/09,AALI,18800,19400,18700,19250,2972000
06/05/09,ABBA,185,185,185,185,0
06/05/09,ABDA,200,200,200,200,0
06/05/09,ACES,930,950,930,940,4472500
06/05/09,ADES,770,940,770,850,14754500
06/05/09,ADHI,455,465,445,455,10060000
06/05/09,ADMF,3700,3800,3650,3700,47500
06/05/09,ADMG,87,112,86,112,25160000
06/05/09,ADRO,1350,1360,1310,1320,145485000
06/05/09,AHAP,70,70,70,70,0
06/05/09,AIMS,148,148,104,104,1000
06/05/09,AISA,430,445,415,445,6522000
06/05/09,AKKU,50,51,50,50,188000
06/05/09,AKPI,420,420,420,420,0
06/05/09,AKRA,900,900,870,890,4906000
06/05/09,AKSI,115,115,115,115,0
06/05/09,ALFA,2700,2700,2700,2700,0
06/05/09,ALKA,800,800,800,800,0
06/05/09,ALMI,510,550,510,540,231500
06/05/09,AMAG,68,69,67,68,651000
06/05/09,AMFG,1800,1850,1800,1820,70500
06/05/09,AMRT,375,375,375,375,49000
06/05/09,ANTA,151,151,151,151,0
06/05/09,ANTM,2300,2375,2275,2325,113535500
06/05/09,APIC,125,125,125,125,50000
06/05/09,APLI,53,57,53,55,2722500
06/05/09,APOL,250,265,245,260,3002500
06/05/09,AQUA,244800,244800,244800,244800,0
06/05/09,ARGO,1300,1300,1300,1300,0
06/05/09,ARNA,425,425,370,370,41000
06/05/09,ARTA,420,420,420,420,0
06/05/09,ARTI,470,470,455,470,312000
06/05/09,ASBI,300,300,300,300,0
06/05/09,ASDM,250,250,250,250,0
06/05/09,ASGR,295,305,295,300,5223000
06/05/09,ASIA,205,210,200,205,14307500
06/05/09,ASII,22950,24500,22900,24150,6721000
06/05/09,ASJT,420,420,420,420,0
06/05/09,ASRI,115,118,115,117,23326500
06/05/09,ASRM,960,960,960,960,0
06/05/09,ATPK,215,225,200,205,543000
06/05/09,AUTO,3400,3400,3275,3350,59000
06/05/09,BABP,101,101,101,101,0
06/05/09,BACA,102,102,102,102,1000
06/05/09,BAEK,2550,2550,2550,2550,141000
06/05/09,BAPA,145,145,145,145,0
06/05/09,BATA,37350,37350,37250,37250,1000
06/05/09,BATI,5000,5600,5000,5600,25000
06/05/09,BAYU,128,128,128,128,11500
06/05/09,BBCA,3575,3775,3550,3725,48763000
06/05/09,BBKP,325,350,325,340,23670000
06/05/09,BBLD,375,375,375,375,0
06/05/09,BBNI,1660,1800,1650,1800,180284500
06/05/09,BBNP,1420,1420,1420,1420,0
06/05/09,BBRI,6800,6950,6650,6800,12937500
06/05/09,BCAP,500,500,500,500,0
06/05/09,BCIC,50,50,50,50,0
06/05/09,BDMN,4500,4825,4500,4750,14486000
06/05/09,BEKS,72,72,72,72,0
06/05/09,BFIN,1220,1220,1220,1220,0
06/05/09,BHIT,173,173,171,173,238500
06/05/09,BIMA,900,900,900,900,0
06/05/09,BIPP,52,58,52,57,18523500
06/05/09,BISI,2125,2200,2025,2100,4647500
06/05/09,BKDP,85,89,85,89,586000
06/05/09,BKSL,139,145,137,141,75132000
06/05/09,BKSW,700,700,700,700,0
06/05/09,BLTA,870,930,840,910,57111500
06/05/09,BMRI,3425,3600,3425,3575,85153500
06/05/09,BMSR,240,240,240,240,0
06/05/09,BMTR,195,196,193,194,48301500
06/05/09,BNBA,110,117,107,110,237000
06/05/09,BNBR,88,90,88,89,402761000
06/05/09,BNGA,710,720,700,720,4309000
06/05/09,BNII,405,425,405,420,4317500
06/05/09,BNLI,600,600,600,600,140000
06/05/09,BPFI,125,128,124,128,13397500
06/05/09,BRAM,1700,1700,1700,1700,0
06/05/09,BRNA,480,480,465,465,106000
06/05/09,BRPT,1390,1390,1360,1370,10664000
06/05/09,BSDE,370,430,365,430,5542500
06/05/09,BSWD,600,600,600,600,0
06/05/09,BTEK,77,80,76,78,376500
06/05/09,BTEL,142,142,138,140,259694500
06/05/09,BTON,375,375,375,375,10000
06/05/09,BTPN,1720,1720,1720,1720,61500
06/05/09,BUDI,169,170,168,170,494500
06/05/09,BUMI,2150,2200,2100,2175,263220000
06/05/09,BVIC,105,106,103,106,500000
06/05/09,BYAN,3925,3950,3875,3925,386000
06/05/09,CEKA,930,930,930,930,0
06/05/09,CENT,230,230,230,230,0
06/05/09,CFIN,189,210,189,210,716000
06/05/09,CITA,650,650,650,650,0
06/05/09,CKRA,88,88,85,85,510000
06/05/09,CLPI,1640,1640,1640,1640,0
06/05/09,CMNP,960,970,950,970,185500
06/05/09,CMPP,300,300,300,300,0
06/05/09,CNKO,90,93,86,86,127369000
06/05/09,CNTB,5000,5000,5000,5000,0
06/05/09,CNTX,2650,2650,2650,2650,0
06/05/09,COWL,305,305,305,305,0
06/05/09,CPDW,229,229,229,229,0
06/05/09,CPIN,710,710,690,700,2484500
06/05/09,CPRO,132,135,120,122,400592500
06/05/09,CSAP,125,125,123,123,86000
06/05/09,CTBN,3100,3100,3100,3100,0
06/05/09,CTRA,660,710,650,700,26440000
06/05/09,CTRP,365,395,360,395,94519500
06/05/09,CTRS,445,530,445,530,19402500
06/05/09,CTTH,70,70,61,62,13697000
06/05/09,DART,340,360,340,360,16050500
06/05/09,DAVO,73,73,73,73,0
06/05/09,DEFI,630,630,630,630,0
06/05/09,DEWA,225,225,215,220,169871000
06/05/09,DGIK,91,101,90,98,164118000
06/05/09,DILD,240,275,240,275,1500
06/05/09,DLTA,46000,46000,46000,46000,7000
06/05/09,DNET,350,350,350,350,0
06/05/09,DOID,560,570,560,560,9500
06/05/09,DPNS,430,430,430,430,0
06/05/09,DSFI,50,54,50,51,31235500
06/05/09,DSUC,245,245,245,245,0
06/05/09,DUTI,800,800,800,800,0
06/05/09,DVLA,1700,1700,1640,1700,69000
06/05/09,DYNA,900,910,900,910,75000
06/05/09,EKAD,94,94,94,94,0
06/05/09,ELSA,405,410,390,390,128613000
06/05/09,ELTY,300,320,290,320,1003786000
06/05/09,ENRG,455,465,450,455,124494500
06/05/09,EPMT,660,680,660,680,1361500
06/05/09,ERTX,200,200,200,200,29000
06/05/09,ESTI,51,51,51,51,0
06/05/09,ETWA,225,230,220,225,2295000
06/05/09,FAST,3000,3000,3000,3000,500
06/05/09,FASW,1500,1500,1500,1500,0
06/05/09,FISH,830,830,830,830,0
06/05/09,FMII,90,90,90,90,0
06/05/09,FORU,69,69,69,69,36500
06/05/09,FPNI,165,165,165,165,500
06/05/09,FREN,50,50,50,50,0
06/05/09,GDYR,5850,5850,5850,5850,1000
06/05/09,GEMA,132,132,132,132,0
06/05/09,GGRM,11200,11200,11000,11100,411500
06/05/09,GJTL,270,285,270,285,2393000
06/05/09,GMCW,860,860,860,860,0
06/05/09,GMTD,147,147,147,147,0
06/05/09,GPRA,195,200,195,200,1500
06/05/09,GSMF,50,50,50,50,225000
06/05/09,GZCO,185,190,180,184,4038000
06/05/09,HADE,60,78,60,78,52712000
06/05/09,HDTX,400,400,400,400,0
06/05/09,HERO,4000,4000,4000,4000,0
06/05/09,HEXA,2200,2225,2125,2175,6465500
06/05/09,HITS,760,760,760,760,575000
06/05/09,HOME,115,115,114,114,1500
06/05/09,IATA,51,51,50,50,3124000
06/05/09,IATG,184,184,184,184,0
06/05/09,IDKM,190,190,190,190,0
06/05/09,IGAR,96,98,94,97,621000
06/05/09,IIKP,690,690,690,690,0
06/05/09,IKAI,1250,1250,1250,1250,0
06/05/09,IKBI,1400,1400,1400,1400,10500
06/05/09,IMAS,730,730,730,730,0
06/05/09,INAF,92,93,91,92,14323000
06/05/09,INAI,215,260,215,260,1631500
06/05/09,INCF,500,500,500,500,0
06/05/09,INCI,295,310,295,305,4969500
06/05/09,INCO,4325,4575,4325,4450,53418000
06/05/09,INDF,1880,1930,1870,1910,71846500
06/05/09,INDR,450,450,450,450,0
06/05/09,INDS,1350,1350,1350,1350,0
06/05/09,INDX,168,168,160,160,30500
06/05/09,INDY,2875,2925,2850,2925,8760000
06/05/09,INKP,1660,1690,1650,1680,4794000
06/05/09,INPC,52,52,52,52,16500
06/05/09,INRU,235,235,235,235,19000
06/05/09,INTA,650,670,640,640,205000
06/05/09,INTD,540,540,540,540,0
06/05/09,INTP,6650,6750,6600,6700,2810500
06/05/09,ISAT,5250,5250,5150,5150,5438000
06/05/09,ITMA,560,560,560,560,0
06/05/09,ITMG,22250,22900,22150,22300,1457500
06/05/09,ITTG,150,159,136,146,196000
06/05/09,JECC,310,310,310,310,0
06/05/09,JIHD,315,350,315,350,90500
06/05/09,JKON,435,435,425,425,64500
06/05/09,JKSW,78,78,78,78,25000
06/05/09,JPFA,600,600,600,600,274000
06/05/09,JPRS,335,335,320,330,3417500
06/05/09,JRPT,600,600,600,600,0
06/05/09,JSMR,1680,1740,1660,1690,22029000
06/05/09,JSPT,700,700,700,700,0
06/05/09,JTPE,500,500,500,500,0
06/05/09,KAEF,152,159,151,152,25743500
06/05/09,KARK,145,154,142,142,28891500
06/05/09,KARW,105,105,105,105,0
06/05/09,KBLI,55,55,55,55,88000
06/05/09,KBLM,115,115,115,115,0
06/05/09,KBLV,940,940,940,940,0
06/05/09,KBRI,280,280,280,280,0
06/05/09,KDSI,134,140,134,140,92500
06/05/09,KICI,101,101,101,101,0
06/05/09,KIJA,102,112,99,111,743529500
06/05/09,KKGI,1650,1650,1650,1650,0
06/05/09,KLBF,890,920,880,880,27936000
06/05/09,KOIN,66,66,66,66,5000
06/05/09,KONI,61,61,61,61,0
06/05/09,KPIG,225,240,225,240,62000
06/05/09,KREN,320,325,320,325,392500
06/05/09,LAMI,103,103,103,103,0
06/05/09,LAPD,360,360,360,360,0
06/05/09,LCGP,53,55,52,54,9999500
06/05/09,LION,2750,2750,2750,2750,0
06/05/09,LMAS,52,53,52,52,2050000
06/05/09,LMPI,173,179,173,173,33000
06/05/09,LMSH,2400,2400,2400,2400,0
06/05/09,LPCK,205,210,205,210,355500
06/05/09,LPGI,450,450,450,450,1000
06/05/09,LPIN,900,900,900,900,3000
06/05/09,LPKR,730,740,700,740,67385500
06/05/09,LPLI,138,145,138,142,601000
06/05/09,LPPF,50,50,50,50,0
06/05/09,LPPS,51,53,51,52,1715000
06/05/09,LSIP,6500,6950,6450,6900,14460500
06/05/09,LTLS,920,920,880,890,9710500
06/05/09,MAIN,900,900,900,900,0
06/05/09,MAMI,60,62,59,60,7266500
06/05/09,MAMIP,600,600,600,600,0
06/05/09,MAPI,350,350,345,350,375000
06/05/09,MASA,168,170,168,168,567000
06/05/09,MAYA,1670,1670,1670,1670,0
06/05/09,MBAI,1500,1500,1500,1500,0
06/05/09,MCOR,100,100,100,100,0
06/05/09,MDLN,135,180,135,174,44205000
06/05/09,MDRN,200,205,200,205,16500
06/05/09,MEDC,3625,3675,3475,3500,22043500
06/05/09,MEGA,3600,3600,3600,3600,0
06/05/09,MERK,52500,52500,52500,52500,0
06/05/09,META,103,108,102,103,4393000
06/05/09,MFIN,210,220,196,210,145000
06/05/09,MICE,180,180,180,180,13500
06/05/09,MIRA,650,650,630,650,179989500
06/05/09,MITI,62,62,60,61,9712500
06/05/09,MLBI,110000,110000,110000,110000,0
06/05/09,MLIA,295,295,290,290,75000
06/05/09,MLPL,54,55,53,54,7699000
06/05/09,MNCN,160,163,159,162,37042500
06/05/09,MPPA,630,630,630,630,500
06/05/09,MRAT,275,280,270,275,265500
06/05/09,MREI,280,280,280,280,0
06/05/09,MTDL,112,113,109,111,555500
06/05/09,MTFN,730,730,730,730,0
06/05/09,MTSM,500,500,500,500,0
06/05/09,MYOH,50,50,50,50,0
06/05/09,MYOR,1540,1610,1540,1560,162000
06/05/09,MYRX,50,50,50,50,0
06/05/09,MYRXP,50,50,50,50,0
06/05/09,MYTX,52,54,52,54,91500
06/05/09,NIPS,1000,1000,1000,1000,0
06/05/09,NISP,750,750,750,750,0
06/05/09,OCAP,640,640,640,640,0
06/05/09,OMRE,445,445,445,445,0
06/05/09,PAFI,250,250,250,250,0
06/05/09,PANR,240,240,240,240,500
06/05/09,PANS,330,335,320,320,125000
06/05/09,PBRX,160,160,160,160,0
06/05/09,PDES,111,111,111,111,500
06/05/09,PEGE,140,140,140,140,0
06/05/09,PGAS,3300,3300,3150,3200,93334500
06/05/09,PGLI,120,120,120,120,0
06/05/09,PICO,200,200,200,200,0
06/05/09,PJAA,550,560,500,550,1808500
06/05/09,PKPK,600,700,570,610,1664000
06/05/09,PLAS,1060,1140,1060,1110,12707500
06/05/09,PLIN,1800,1800,1800,1800,0
06/05/09,PNBN,620,680,620,660,27444500
06/05/09,PNIN,190,196,185,189,6830000
06/05/09,PNLF,103,114,103,110,109598000
06/05/09,PNSE,750,750,750,750,0
06/05/09,POLY,69,73,69,70,1056000
06/05/09,POOL,580,580,580,580,0
06/05/09,PRAS,114,115,114,115,2000
06/05/09,PSDN,100,100,100,100,0
06/05/09,PTBA,13600,13800,13200,13300,5462000
06/05/09,PTRA,50,50,50,50,0
06/05/09,PTRO,9650,9650,9550,9550,14500
06/05/09,PTSN,400,400,400,400,10000
06/05/09,PTSP,290,290,290,290,1000
06/05/09,PUDP,165,165,165,165,0
06/05/09,PWON,210,215,210,215,111500
06/05/09,PWSI,110,110,110,110,0
06/05/09,PYFA,72,78,72,76,3517000
06/05/09,RAJA,205,235,205,205,9811500
06/05/09,RALS,550,550,540,550,4617500
06/05/09,RBMS,62,80,61,70,118500
06/05/09,RDTX,1300,1300,1300,1300,0
06/05/09,RELI,325,325,325,325,0
06/05/09,RICY,410,410,410,410,0
06/05/09,RIGS,430,430,430,430,0
06/05/09,RIMO,188,188,188,188,0
06/05/09,RMBA,610,610,610,610,110500
06/05/09,RODA,79,85,66,66,902000
06/05/09,RUIS,440,490,425,445,3438500
06/05/09,SAFE,125,125,125,125,0
06/05/09,SAIP,190,190,190,190,0
06/05/09,SCCO,1310,1310,1310,1310,0
06/05/09,SCMA,780,810,770,810,547000
06/05/09,SCPI,24000,24000,24000,24000,0
06/05/09,SDPC,100,109,100,109,11500
06/05/09,SDRA,92,97,86,96,645000
06/05/09,SGRO,1810,1840,1800,1830,11647000
06/05/09,SHID,160,171,160,171,29500
06/05/09,SIAP,97,97,97,97,0
06/05/09,SIIP,177,181,177,177,1025500
06/05/09,SIMA,75,75,73,73,25000
06/05/09,SIMM,145,145,145,145,0
06/05/09,SIPD,54,55,53,54,52516000
06/05/09,SKLT,90,90,90,90,0
06/05/09,SMAR,3300,3550,3300,3450,19500
06/05/09,SMCB,1000,1170,1000,1080,89296000
06/05/09,SMDM,83,90,83,90,6000
06/05/09,SMDR,4150,4150,4150,4150,0
06/05/09,SMGR,5050,5150,5000,5100,3472500
06/05/09,SMMA,690,690,690,690,0
06/05/09,SMRA,355,385,355,385,34124500
06/05/09,SMSM,660,660,590,590,86000
06/05/09,SOBI,1090,1100,1070,1090,117500
06/05/09,SONA,1550,1550,1550,1550,0
06/05/09,SPMA,245,245,215,225,2384500
06/05/09,SQBB,10500,10500,10500,10500,0
06/05/09,SQBI,55000,55000,55000,55000,0
06/05/09,SQMI,90,90,90,90,0
06/05/09,SRSN,67,69,66,66,4638000
06/05/09,SSIA,365,370,365,365,819000
06/05/09,SSTM,250,250,250,250,0
06/05/09,STTP,155,165,145,145,108500
06/05/09,SUGI,225,225,225,225,0
06/05/09,SULI,770,770,750,750,1708500
06/05/09,TBLA,345,360,340,345,30928500
06/05/09,TBMS,5000,5000,5000,5000,0
06/05/09,TCID,5500,5500,5500,5500,2500
06/05/09,TFCO,168,168,168,168,0
06/05/09,TGKA,300,300,300,300,0
06/05/09,TINS,2200,2400,2150,2400,285757000
06/05/09,TIRA,1600,1600,1600,1600,0
06/05/09,TIRT,56,60,56,58,6282000
06/05/09,TKGA,255,255,255,255,0
06/05/09,TKIM,1560,1570,1520,1520,98500
06/05/09,TLKM,7850,7850,7700,7750,24638500
06/05/09,TMAS,295,315,295,305,2101000
06/05/09,TMPI,153,154,148,148,2494000
06/05/09,TMPO,80,80,80,80,1000
06/05/09,TOTL,230,230,210,215,27239500
06/05/09,TOTO,8000,8000,8000,8000,0
06/05/09,TPIA,2200,2400,2200,2400,114500
06/05/09,TRAM,185,210,185,200,404876500
06/05/09,TRIL,185,235,185,205,19552500
06/05/09,TRIM,200,245,200,245,52000
06/05/09,TRIO,220,225,215,220,1832500
06/05/09,TRST,195,195,192,192,422000
06/05/09,TRUB,185,186,182,182,295475500
06/05/09,TRUS,375,375,375,375,0
06/05/09,TSPC,610,650,610,650,4240000
06/05/09,TURI,1250,1250,1230,1230,6997000
06/05/09,ULTJ,620,620,610,620,15500
06/05/09,UNIC,2700,2700,2700,2700,0
06/05/09,UNIT,108,108,108,108,0
06/05/09,UNSP,830,830,810,820,97192500
06/05/09,UNTR,11050,11350,11000,11050,7750500
06/05/09,UNTX,3500,3500,3500,3500,0
06/05/09,UNVR,8000,8050,8000,8050,2641000
06/05/09,VOKS,410,410,410,410,500000
06/05/09,VRNA,58,59,56,58,4903000
06/05/09,WAPO,60,60,60,60,0
06/05/09,WEHA,155,156,155,156,38500
06/05/09,WICO,51,54,51,51,6561500
06/05/09,WIKA,360,370,350,365,65869000
06/05/09,WOMF,115,115,110,110,50000
06/05/09,YPAS,340,360,340,350,654000
06/05/09,YULE,53,55,53,55,10000
06/05/09,ZBRA,50,52,50,50,2447000
