________________________________
From: Ruz7 <indeksbei3...@gmail.com>
To: obrolan-bandar@yahoogroups.com
Sent: Saturday, July 4, 2009 11:30:28 AM
Subject: [ob] Data Metastock 03-06-09
Friends, minta tolong data Metastock tgl 03-07-09. Room #Bullbery di MIRC di
Banned, Web Yungdarius belum di update.
Terima kasih sebelumnya.
Powered By FREN BondBerry. (Bayar Pake Daun).
Indeksbei3000®
------------------------------------
+ +
+ + + + +
Mohon saat meREPLY posting, text dari posting lama dihapus
kecuali diperlukan agar CONTEXTnya jelas.
+ + + + +
+ +Yahoo! Groups Links
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
07/03/09,AALI,17350,17450,17000,17450,208000
07/03/09,ABBA,120,0,0,120,0
07/03/09,ABDA,205,0,0,205,0
07/03/09,ACES,930,930,930,930,400500
07/03/09,ADES,620,630,610,630,116000
07/03/09,ADHI,425,430,410,430,1085000
07/03/09,ADMF,3550,3550,3500,3500,3500
07/03/09,ADMG,101,103,101,101,1433000
07/03/09,ADRO,1160,1180,1150,1170,27818500
07/03/09,AHAP,76,0,0,76,0
07/03/09,AIMS,110,0,0,110,0
07/03/09,AISA,425,425,405,425,3074500
07/03/09,AKKU,78,78,66,66,550000
07/03/09,AKPI,600,0,0,600,0
07/03/09,AKRA,810,850,810,850,7885000
07/03/09,AKSI,111,0,0,111,0
07/03/09,ALFA,2700,0,0,2700,0
07/03/09,ALKA,800,0,0,800,0
07/03/09,ALMI,560,570,550,560,177000
07/03/09,AMAG,79,83,78,81,2079000
07/03/09,AMFG,1700,1700,1700,1700,1000
07/03/09,AMRT,410,0,0,410,0
07/03/09,ANTA,151,0,0,151,0
07/03/09,ANTM,2025,2075,2000,2050,12959500
07/03/09,APIC,135,0,0,135,0
07/03/09,APLI,55,0,0,55,0
07/03/09,APOL,230,245,230,235,2907000
07/03/09,AQUA,244800,0,0,244800,0
07/03/09,ARGO,1300,0,0,1300,0
07/03/09,ARNA,295,0,0,295,0
07/03/09,ARTA,420,0,0,420,0
07/03/09,ARTI,550,570,550,570,20000
07/03/09,ASBI,295,0,0,295,0
07/03/09,ASDM,210,210,210,210,45000
07/03/09,ASGR,265,275,260,275,2424500
07/03/09,ASIA,165,168,165,167,33516500
07/03/09,ASII,23500,23600,23100,23450,2795000
07/03/09,ASJT,420,0,0,420,0
07/03/09,ASRI,110,115,108,113,26646000
07/03/09,ASRM,1000,0,0,1000,0
07/03/09,ATPK,325,340,290,290,2183500
07/03/09,AUTO,3150,3150,3150,3150,12000
07/03/09,BABP,110,0,0,110,0
07/03/09,BACA,101,0,0,101,0
07/03/09,BAEK,2600,2600,2600,2600,160000
07/03/09,BAPA,145,0,0,145,0
07/03/09,BATA,30150,0,0,30150,0
07/03/09,BATI,6300,0,0,6300,0
07/03/09,BAYU,115,0,0,115,0
07/03/09,BBCA,3675,3725,3625,3625,18143000
07/03/09,BBKP,310,315,300,315,6914500
07/03/09,BBLD,370,0,0,370,0
07/03/09,BBNI,1680,1730,1670,1730,8993000
07/03/09,BBNP,1420,0,0,1420,0
07/03/09,BBRI,6500,6750,6450,6650,11984500
07/03/09,BCAP,500,0,0,500,0
07/03/09,BCIC,50,0,0,50,0
07/03/09,BDMN,4500,4550,4375,4525,25292500
07/03/09,BEKS,102,103,100,100,1500
07/03/09,BFIN,1190,0,0,1190,0
07/03/09,BHIT,250,280,250,275,5631000
07/03/09,BIMA,900,0,0,900,0
07/03/09,BIPP,53,54,53,54,507500
07/03/09,BISI,1800,1840,1790,1820,992500
07/03/09,BKDP,95,0,0,95,0
07/03/09,BKSL,155,162,154,159,69834000
07/03/09,BKSW,690,0,0,690,0
07/03/09,BLTA,830,930,830,930,38840500
07/03/09,BMRI,3175,3275,3150,3250,13645000
07/03/09,BMSR,290,0,0,290,0
07/03/09,BMTR,320,365,320,350,267524000
07/03/09,BNBA,125,125,123,123,70000
07/03/09,BNBR,88,90,87,89,223277000
07/03/09,BNGA,630,650,630,650,1441500
07/03/09,BNII,380,390,375,390,608000
07/03/09,BNLI,600,610,600,610,186500
07/03/09,BPFI,124,125,123,125,406000
07/03/09,BRAM,1700,0,0,1700,0
07/03/09,BRNA,600,730,600,680,2369000
07/03/09,BRPT,1200,1260,1200,1240,774500
07/03/09,BSDE,510,530,510,530,16872000
07/03/09,BSWD,600,0,0,600,0
07/03/09,BTEK,70,70,65,70,60500
07/03/09,BTEL,125,130,125,128,128905000
07/03/09,BTON,450,0,0,450,0
07/03/09,BTPN,1770,1770,1770,1770,6500
07/03/09,BUDI,195,0,0,195,0
07/03/09,BUMI,1750,1830,1750,1800,295371500
07/03/09,BVIC,114,117,114,117,10500
07/03/09,BYAN,5250,5350,5200,5300,414500
07/03/09,CEKA,1000,1000,1000,1000,47000
07/03/09,CENT,285,0,0,285,0
07/03/09,CFIN,198,198,198,198,150000
07/03/09,CITA,750,0,0,750,0
07/03/09,CKRA,107,117,103,114,1107000
07/03/09,CLPI,1640,0,0,1640,0
07/03/09,CMNP,940,960,940,950,237000
07/03/09,CMPP,295,0,0,295,0
07/03/09,CNKO,81,84,80,82,6276000
07/03/09,CNTB,5000,0,0,5000,0
07/03/09,CNTX,2650,0,0,2650,0
07/03/09,COWL,350,0,0,350,0
07/03/09,CPDW,229,0,0,229,0
07/03/09,CPIN,640,650,630,640,92000
07/03/09,CPRO,95,100,95,99,11133000
07/03/09,CSAP,122,125,120,125,794000
07/03/09,CTBN,3100,0,0,3100,0
07/03/09,CTRA,720,750,720,750,5441500
07/03/09,CTRP,380,390,380,385,24482500
07/03/09,CTRS,500,510,495,510,3295000
07/03/09,CTTH,63,63,61,62,504000
07/03/09,DART,385,390,385,390,4018000
07/03/09,DAVO,73,0,0,73,0
07/03/09,DEFI,630,0,0,630,0
07/03/09,DEWA,180,200,180,197,120974500
07/03/09,DGIK,106,109,104,107,5635500
07/03/09,DILD,260,0,0,260,0
07/03/09,DLTA,40500,0,0,40500,0
07/03/09,DNET,350,0,0,350,0
07/03/09,DOID,1050,1100,1050,1090,937500
07/03/09,DPNS,450,0,0,450,0
07/03/09,DSFI,50,51,50,51,803000
07/03/09,DSUC,200,230,200,230,2000
07/03/09,DUTI,900,900,900,900,1000
07/03/09,DVLA,1530,0,0,1530,0
07/03/09,DYNA,950,950,950,950,20000
07/03/09,EKAD,118,119,118,119,110000
07/03/09,ELSA,330,340,330,340,18227500
07/03/09,ELTY,300,310,295,305,162758000
07/03/09,ENRG,355,360,340,355,54973000
07/03/09,EPMT,870,870,850,860,522500
07/03/09,ERTX,200,0,0,200,0
07/03/09,ESTI,55,0,0,55,0
07/03/09,ETWA,240,240,230,235,2987500
07/03/09,FAST,3200,0,0,3200,0
07/03/09,FASW,1450,0,0,1450,0
07/03/09,FISH,850,0,0,850,0
07/03/09,FMII,90,0,0,90,0
07/03/09,FORU,87,0,0,87,0
07/03/09,FPNI,165,175,165,175,71000
07/03/09,FREN,50,0,0,50,0
07/03/09,GDYR,7500,0,0,7500,0
07/03/09,GEMA,100,0,0,100,0
07/03/09,GGRM,12000,12600,11800,12250,438500
07/03/09,GJTL,300,315,300,305,5608000
07/03/09,GMCW,860,0,0,860,0
07/03/09,GMTD,147,0,0,147,0
07/03/09,GPRA,180,185,180,185,38500
07/03/09,GSMF,59,0,0,59,0
07/03/09,GZCO,181,184,175,179,1947500
07/03/09,HADE,74,82,74,77,66500
07/03/09,HDTX,400,0,0,400,0
07/03/09,HERO,4000,0,0,4000,0
07/03/09,HEXA,2325,2400,2300,2325,2617000
07/03/09,HITS,600,620,580,580,203500
07/03/09,HOME,113,120,113,120,181500
07/03/09,IATA,61,64,60,62,11149500
07/03/09,IATG,184,0,0,184,0
07/03/09,IDKM,174,0,0,174,0
07/03/09,IGAR,102,103,101,103,37500
07/03/09,IIKP,600,0,0,600,0
07/03/09,IKAI,1250,0,0,1250,0
07/03/09,IKBI,1450,0,0,1450,0
07/03/09,IMAS,860,0,0,860,0
07/03/09,INAF,91,93,91,91,2223500
07/03/09,INAI,187,193,187,193,32000
07/03/09,INCF,500,0,0,500,0
07/03/09,INCI,265,280,265,280,48000
07/03/09,INCO,4100,4150,4075,4125,5551500
07/03/09,INDF,1830,1870,1800,1860,10473500
07/03/09,INDR,440,0,0,440,0
07/03/09,INDS,1350,0,0,1350,0
07/03/09,INDX,153,0,0,153,0
07/03/09,INDY,2250,2600,2250,2450,10596500
07/03/09,INKP,1780,1820,1740,1800,2738000
07/03/09,INPC,65,0,0,65,0
07/03/09,INRU,260,0,0,260,0
07/03/09,INTA,610,630,600,630,120500
07/03/09,INTD,560,0,0,560,0
07/03/09,INTP,7400,7400,7100,7200,1433000
07/03/09,INVS,135,147,129,145,61381000
07/03/09,ISAT,5050,5550,5000,5500,29157000
07/03/09,ITMA,700,0,0,700,0
07/03/09,ITMG,19200,19600,19100,19550,577500
07/03/09,ITTG,157,0,0,157,0
07/03/09,JECC,350,0,0,350,0
07/03/09,JIHD,405,430,405,430,133500
07/03/09,JKON,500,0,0,500,0
07/03/09,JKSW,76,0,0,76,0
07/03/09,JPFA,610,680,610,640,40500
07/03/09,JPRS,310,315,305,310,424000
07/03/09,JRPT,700,0,0,700,0
07/03/09,JSMR,1540,1630,1540,1630,12267500
07/03/09,JSPT,700,0,0,700,0
07/03/09,JTPE,510,0,0,510,0
07/03/09,KAEF,149,153,149,153,962000
07/03/09,KARK,108,116,98,112,2610500
07/03/09,KARW,105,0,0,105,0
07/03/09,KBLI,56,56,56,56,52500
07/03/09,KBLM,115,0,0,115,0
07/03/09,KBLV,960,0,0,960,0
07/03/09,KBRI,350,0,0,350,0
07/03/09,KDSI,136,138,135,135,301000
07/03/09,KICI,110,0,0,110,0
07/03/09,KIJA,105,109,105,108,74075500
07/03/09,KKGI,2100,0,0,2100,0
07/03/09,KLBF,970,980,960,980,10537500
07/03/09,KOIN,78,0,0,78,0
07/03/09,KONI,82,0,0,82,0
07/03/09,KPIG,275,0,0,275,0
07/03/09,KREN,335,335,330,330,607000
07/03/09,LAMI,109,0,0,109,0
07/03/09,LAPD,181,225,181,225,1000
07/03/09,LCGP,53,54,53,54,3390500
07/03/09,LION,2500,0,0,2500,0
07/03/09,LMAS,55,57,54,57,1246500
07/03/09,LMPI,245,260,245,260,108500
07/03/09,LMSH,2400,0,0,2400,0
07/03/09,LPCK,250,0,0,250,0
07/03/09,LPGI,465,0,0,465,0
07/03/09,LPIN,900,0,0,900,0
07/03/09,LPKR,680,680,660,670,81179500
07/03/09,LPLI,220,235,220,230,308000
07/03/09,LPPF,50,0,0,50,0
07/03/09,LPPS,51,52,51,51,1768500
07/03/09,LSIP,5750,6050,5700,6000,1778000
07/03/09,LTLS,750,780,750,770,592000
07/03/09,MAIN,900,0,0,900,0
07/03/09,MAMI,60,62,60,62,2819000
07/03/09,MAMIP,600,0,0,600,0
07/03/09,MAPI,365,370,360,370,250000
07/03/09,MASA,162,0,0,162,0
07/03/09,MAYA,1670,0,0,1670,0
07/03/09,MBAI,1500,0,0,1500,0
07/03/09,MCOR,100,0,0,100,0
07/03/09,MDLN,160,163,159,160,621500
07/03/09,MDRN,300,315,280,280,2885500
07/03/09,MEDC,2925,3050,2875,3025,6902000
07/03/09,MEGA,2150,2200,2150,2200,4500
07/03/09,MERK,57500,0,0,57500,0
07/03/09,META,105,112,105,111,4793500
07/03/09,MFIN,215,225,215,225,238500
07/03/09,MICE,265,295,265,275,4209500
07/03/09,MIRA,560,560,540,540,51755000
07/03/09,MITI,69,75,68,72,24962000
07/03/09,MLBI,110000,0,0,110000,0
07/03/09,MLIA,295,295,295,295,8000
07/03/09,MLPL,59,63,59,61,43117500
07/03/09,MNCN,285,310,280,295,186274000
07/03/09,MPPA,750,760,740,760,1342000
07/03/09,MRAT,355,375,355,375,102500
07/03/09,MREI,320,0,0,320,0
07/03/09,MTDL,98,104,98,104,3500
07/03/09,MTFN,730,0,0,730,0
07/03/09,MTSM,305,400,305,400,1000
07/03/09,MYOH,50,0,0,50,0
07/03/09,MYOR,1570,1590,1570,1570,161000
07/03/09,MYRX,50,0,0,50,0
07/03/09,MYRXP,50,0,0,50,0
07/03/09,MYTX,64,64,64,64,500
07/03/09,NIPS,1750,0,0,1750,0
07/03/09,NISP,700,700,700,700,2000
07/03/09,OCAP,640,0,0,640,0
07/03/09,OMRE,445,0,0,445,0
07/03/09,PAFI,250,0,0,250,0
07/03/09,PANR,230,230,220,220,193500
07/03/09,PANS,385,0,0,385,0
07/03/09,PBRX,157,157,157,157,80000
07/03/09,PDES,275,290,270,270,346000
07/03/09,PEGE,140,0,0,140,0
07/03/09,PGAS,3175,3300,3175,3250,22202000
07/03/09,PGLI,120,0,0,120,0
07/03/09,PICO,220,0,0,220,0
07/03/09,PJAA,530,530,530,530,148500
07/03/09,PKPK,430,430,430,430,17500
07/03/09,PLAS,1170,0,0,1170,0
07/03/09,PLIN,1800,0,0,1800,0
07/03/09,PNBN,660,680,660,670,3552500
07/03/09,PNIN,230,235,215,230,1903000
07/03/09,PNLF,112,115,111,114,173283500
07/03/09,PNSE,750,0,0,750,0
07/03/09,POLY,70,70,66,69,3022500
07/03/09,POOL,580,0,0,580,0
07/03/09,PRAS,160,0,0,160,0
07/03/09,PSDN,100,0,0,100,0
07/03/09,PTBA,11050,11400,11050,11400,3743000
07/03/09,PTRA,50,0,0,50,0
07/03/09,PTRO,9950,9950,9700,9700,10500
07/03/09,PTSN,350,0,0,350,0
07/03/09,PTSP,265,0,0,265,0
07/03/09,PUDP,190,0,0,190,0
07/03/09,PWON,250,255,245,245,66000
07/03/09,PWSI,70,0,0,70,0
07/03/09,PYFA,108,108,98,100,3431500
07/03/09,RAJA,135,138,127,135,30950000
07/03/09,RALS,550,560,540,550,2735500
07/03/09,RBMS,83,83,66,66,250500
07/03/09,RDTX,1300,0,0,1300,0
07/03/09,RELI,320,0,0,320,0
07/03/09,RICY,290,0,0,290,0
07/03/09,RIGS,420,0,0,420,0
07/03/09,RIMO,190,0,0,190,0
07/03/09,RMBA,840,840,840,840,1036500
07/03/09,RODA,51,61,51,61,31500
07/03/09,RUIS,340,410,310,410,273500
07/03/09,SAFE,115,0,0,115,0
07/03/09,SAIP,190,0,0,190,0
07/03/09,SCCO,1310,0,0,1310,0
07/03/09,SCMA,700,710,700,710,70500
07/03/09,SCPI,24000,0,0,24000,0
07/03/09,SDPC,119,0,0,119,0
07/03/09,SDRA,110,117,110,116,117000
07/03/09,SGRO,1650,1720,1640,1720,7378000
07/03/09,SHID,240,280,240,265,585500
07/03/09,SIAP,50,0,0,50,0
07/03/09,SIIP,141,141,138,141,43000
07/03/09,SIMA,103,0,0,103,0
07/03/09,SIMM,145,0,0,145,0
07/03/09,SIPD,51,52,50,52,21538000
07/03/09,SKLT,90,0,0,90,0
07/03/09,SMAR,3075,3125,3000,3125,2500
07/03/09,SMCB,1090,1110,1090,1110,6039000
07/03/09,SMDM,93,0,0,93,0
07/03/09,SMDR,3950,3950,3950,3950,500
07/03/09,SMGR,5100,5300,5050,5250,1042000
07/03/09,SMMA,1600,1690,1590,1690,1216000
07/03/09,SMRA,375,390,370,385,1525000
07/03/09,SMSM,490,490,490,490,500
07/03/09,SOBI,1030,0,0,1030,0
07/03/09,SONA,1550,0,0,1550,0
07/03/09,SPMA,200,205,200,205,272500
07/03/09,SQBB,10500,0,0,10500,0
07/03/09,SQBI,55000,0,0,55000,0
07/03/09,SQMI,90,0,0,90,0
07/03/09,SRSN,67,70,67,70,3541000
07/03/09,SSIA,350,0,0,350,0
07/03/09,SSTM,250,0,0,250,0
07/03/09,STTP,155,155,155,155,500
07/03/09,SUGI,81,84,77,77,1778000
07/03/09,SULI,600,600,550,580,12053000
07/03/09,TBLA,300,315,300,310,11273500
07/03/09,TBMS,5000,0,0,5000,0
07/03/09,TCID,6450,0,0,6450,0
07/03/09,TFCO,185,185,185,185,5000
07/03/09,TGKA,360,360,360,360,500
07/03/09,TINS,1950,1990,1940,1970,32629000
07/03/09,TIRA,1600,0,0,1600,0
07/03/09,TIRT,71,72,70,72,347000
07/03/09,TKGA,260,260,260,260,5000
07/03/09,TKIM,1690,1750,1690,1750,84000
07/03/09,TLKM,8100,8700,8050,8600,41226500
07/03/09,TMAS,280,290,280,290,574000
07/03/09,TMPI,146,148,146,147,808500
07/03/09,TMPO,80,0,0,80,0
07/03/09,TOTL,190,200,190,200,1255500
07/03/09,TOTO,8000,0,0,8000,0
07/03/09,TPIA,2325,0,0,2325,0
07/03/09,TRAM,225,225,220,220,2802500
07/03/09,TRIL,146,151,146,151,81000
07/03/09,TRIM,240,0,0,240,0
07/03/09,TRIO,215,220,215,220,125000
07/03/09,TRST,179,179,179,179,500
07/03/09,TRUB,163,168,160,166,184168000
07/03/09,TRUS,375,0,0,375,0
07/03/09,TSPC,640,640,630,640,124000
07/03/09,TURI,1390,1400,1390,1390,5093000
07/03/09,ULTJ,600,650,590,610,11000
07/03/09,UNIC,2700,0,0,2700,0
07/03/09,UNIT,101,0,0,101,0
07/03/09,UNSP,650,680,640,680,52003000
07/03/09,UNTR,10000,10100,9900,10050,1836500
07/03/09,UNTX,3500,0,0,3500,0
07/03/09,UNVR,9800,9900,9800,9900,475000
07/03/09,VOKS,440,440,430,430,750000
07/03/09,VRNA,69,71,65,68,15368500
07/03/09,WAPO,53,0,0,53,0
07/03/09,WEHA,170,0,0,170,0
07/03/09,WICO,50,50,50,50,220000
07/03/09,WIKA,330,340,325,340,5202500
07/03/09,WOMF,126,126,126,126,35000
07/03/09,YPAS,405,440,405,440,472000
07/03/09,YULE,56,0,0,56,0
07/03/09,ZBRA,51,51,51,51,250000
07/03/09,IHSG,2065.753,2078.052,2039.081,2075.302,3360275159
07/03/09,AGRI,1543.269,1539.509,1510.927,1536.523,87666781
07/03/09,MINING,1839.539,1834.574,1794.896,1818.214,621350065
07/03/09,BASIC-IND,193.551,194.355,191.065,193.598,64399221
07/03/09,MISC-IND,412.431,417.163,408.639,414.33,17501531
07/03/09,CONSUMER,511.967,510.788,501.164,508.75,37507889
07/03/09,PROPERTY,143.092,143.037,140.196,142.918,545492474
07/03/09,INFRASTRUC,646.857,672.728,633.223,668.154,739634952
07/03/09,FINANCE,248.251,249.308,244.494,248.006,440502674
07/03/09,TRADE,220.546,222.544,218.867,222.036,806219572
07/03/09,MANUFACTUR,381.539,382.553,377.073,381.141,119408641
07/03/09,LQ45,402.108,405.536,396.582,404.834,628509957
07/03/09,JII,329.251,333.242,325.288,332.648,1390693611
07/03/09,MBX,584.255,588.765,576.801,587.832,2210599590
07/03/09,DBX,330.22,329.8,323.87,327.72,1149675569
07/03/09,KOMPAS100,501.517,505.611,494.648,504.711,1854437157
07/03/09,BISNIS-27,184.844,186.765,182.2,186.338,384404168
07/03/09,PEFINDO25,178.632,179.172,177.104,179.136,25491500
07/03/09,SRI-KEHATI,116.634,117.785,115.073,117.409,665448272
