Firefox 3: Lebih Cepat, Lebih Aman, Dapat Disesuaikan dan 
Gratis.http://downloads.yahoo.com/id/firefox
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
06/11/09,AALI,18750,18850,18550,18700,991500
06/11/09,ABBA,184,184,184,184,0
06/11/09,ABDA,225,255,225,255,60000
06/11/09,ACES,940,940,940,940,0
06/11/09,ADES,780,790,760,770,77500
06/11/09,ADHI,475,480,460,465,9590000
06/11/09,ADMF,3700,3700,3600,3600,48000
06/11/09,ADMG,130,130,120,123,8280000
06/11/09,ADRO,1310,1340,1290,1310,92919500
06/11/09,AHAP,66,75,65,75,100000
06/11/09,AIMS,100,100,100,100,25000
06/11/09,AISA,435,435,420,430,2044000
06/11/09,AKKU,72,91,64,70,35479500
06/11/09,AKPI,465,465,450,450,6500
06/11/09,AKRA,890,890,860,870,1763000
06/11/09,AKSI,112,112,112,112,0
06/11/09,ALFA,2700,2700,2700,2700,0
06/11/09,ALKA,800,800,800,800,0
06/11/09,ALMI,580,590,560,560,511000
06/11/09,AMAG,75,79,72,77,2720500
06/11/09,AMFG,1760,1760,1740,1740,214500
06/11/09,AMRT,355,355,355,355,50000
06/11/09,ANTA,151,151,151,151,0
06/11/09,ANTM,2350,2350,2250,2325,54050500
06/11/09,APIC,125,125,125,125,0
06/11/09,APLI,65,70,63,66,3345500
06/11/09,APOL,255,280,255,260,5069000
06/11/09,AQUA,244800,244800,244800,244800,0
06/11/09,ARGO,1300,1300,1300,1300,0
06/11/09,ARNA,370,370,370,370,0
06/11/09,ARTA,420,420,420,420,0
06/11/09,ARTI,590,600,540,600,332000
06/11/09,ASBI,300,300,300,300,72000
06/11/09,ASDM,270,270,270,270,0
06/11/09,ASGR,295,300,290,290,7784000
06/11/09,ASIA,198,205,194,196,318447000
06/11/09,ASII,24500,24500,23500,23600,4304000
06/11/09,ASJT,420,420,420,420,0
06/11/09,ASRI,132,158,124,128,904608000
06/11/09,ASRM,1000,1000,1000,1000,0
06/11/09,ATPK,205,240,200,220,1558000
06/11/09,AUTO,3300,3300,3250,3275,12000
06/11/09,BABP,110,110,110,110,5000
06/11/09,BACA,99,102,99,102,11000
06/11/09,BAEK,2575,2575,2575,2575,545500
06/11/09,BAPA,145,145,145,145,0
06/11/09,BATA,37250,37250,37250,37250,0
06/11/09,BATI,5600,5600,5600,5600,0
06/11/09,BAYU,125,130,125,130,180000
06/11/09,BBCA,3900,3900,3825,3875,11784500
06/11/09,BBKP,345,355,340,355,18856500
06/11/09,BBLD,375,375,375,375,0
06/11/09,BBNI,1780,1800,1740,1750,25096000
06/11/09,BBNP,1420,1420,1420,1420,0
06/11/09,BBRI,6500,6650,6200,6350,21354500
06/11/09,BCAP,500,500,500,500,0
06/11/09,BCIC,50,50,50,50,0
06/11/09,BDMN,4475,4500,4250,4350,19841000
06/11/09,BEKS,76,85,75,75,177000
06/11/09,BFIN,1180,1210,1180,1200,288500
06/11/09,BHIT,255,300,255,265,29455000
06/11/09,BIMA,900,900,900,900,0
06/11/09,BIPP,61,69,60,61,38881000
06/11/09,BISI,2000,2025,1970,1980,2182000
06/11/09,BKDP,97,103,95,97,2505000
06/11/09,BKSL,205,215,194,196,491735000
06/11/09,BKSW,700,700,700,700,0
06/11/09,BLTA,970,970,910,930,25583000
06/11/09,BMRI,3475,3500,3375,3425,27759000
06/11/09,BMSR,240,240,240,240,0
06/11/09,BMTR,260,295,250,270,851610000
06/11/09,BNBA,147,160,130,132,43766500
06/11/09,BNBR,92,95,90,94,1333651000
06/11/09,BNGA,700,710,690,690,2581500
06/11/09,BNII,400,410,400,405,594500
06/11/09,BNLI,600,600,600,600,102500
06/11/09,BPFI,131,131,130,131,1940000
06/11/09,BRAM,1700,1700,1700,1700,0
06/11/09,BRNA,495,550,495,550,1588500
06/11/09,BRPT,1400,1430,1360,1380,44671000
06/11/09,BSDE,470,475,400,445,936500
06/11/09,BSWD,600,600,600,600,0
06/11/09,BTEK,81,81,80,80,1162500
06/11/09,BTEL,141,156,139,153,2360651000
06/11/09,BTON,375,375,375,375,0
06/11/09,BTPN,1700,1700,1700,1700,3191000
06/11/09,BUDI,180,186,180,183,248500
06/11/09,BUMI,2225,2275,2150,2225,392089000
06/11/09,BVIC,105,106,104,106,1272000
06/11/09,BYAN,4800,5750,4800,5350,1461500
06/11/09,CEKA,990,990,930,990,13500
06/11/09,CENT,230,230,230,230,0
06/11/09,CFIN,198,198,194,195,453000
06/11/09,CITA,750,750,750,750,0
06/11/09,CKRA,99,104,99,99,499000
06/11/09,CLPI,1640,1640,1640,1640,0
06/11/09,CMNP,1090,1090,970,990,1770000
06/11/09,CMPP,300,300,300,300,0
06/11/09,CNKO,86,92,85,86,63324000
06/11/09,CNTB,5000,5000,5000,5000,0
06/11/09,CNTX,2650,2650,2650,2650,0
06/11/09,COWL,305,305,305,305,0
06/11/09,CPDW,229,229,229,229,0
06/11/09,CPIN,690,690,680,690,779500
06/11/09,CPRO,123,126,121,122,126394000
06/11/09,CSAP,130,135,128,131,10251500
06/11/09,CTBN,3100,3100,3100,3100,0
06/11/09,CTRA,790,790,730,750,21625000
06/11/09,CTRP,425,430,405,415,27944000
06/11/09,CTRS,570,570,540,550,4057000
06/11/09,CTTH,66,85,66,73,43795000
06/11/09,DART,375,375,365,375,7715500
06/11/09,DAVO,73,73,73,73,0
06/11/09,DEFI,630,630,630,630,0
06/11/09,DEWA,240,240,225,235,251382000
06/11/09,DGIK,121,137,119,123,343383500
06/11/09,DILD,270,290,240,270,103000
06/11/09,DLTA,46000,46000,46000,46000,0
06/11/09,DNET,350,350,350,350,0
06/11/09,DOID,900,1080,890,1080,3294000
06/11/09,DPNS,430,430,430,430,0
06/11/09,DSFI,53,55,51,53,14368000
06/11/09,DSUC,245,245,245,245,0
06/11/09,DUTI,830,830,830,830,0
06/11/09,DVLA,1900,2300,1900,2150,482000
06/11/09,DYNA,930,930,930,930,0
06/11/09,EKAD,92,92,92,92,100000
06/11/09,ELSA,390,420,375,405,348571000
06/11/09,ELTY,325,325,310,315,305789500
06/11/09,ENRG,455,470,445,455,231400000
06/11/09,EPMT,730,740,700,740,3392500
06/11/09,ERTX,200,200,200,200,0
06/11/09,ESTI,51,51,51,51,0
06/11/09,ETWA,235,235,225,230,592000
06/11/09,FAST,3200,3200,3200,3200,0
06/11/09,FASW,1200,1200,1200,1200,41000
06/11/09,FISH,850,850,800,800,27500
06/11/09,FMII,90,90,90,90,0
06/11/09,FORU,79,79,72,72,110000
06/11/09,FPNI,166,170,164,165,384500
06/11/09,FREN,50,50,50,50,0
06/11/09,GDYR,6550,7200,6500,7200,6000
06/11/09,GEMA,132,132,132,132,0
06/11/09,GGRM,11500,11600,11300,11300,1567500
06/11/09,GJTL,320,325,305,315,7635500
06/11/09,GMCW,860,860,860,860,0
06/11/09,GMTD,147,147,147,147,0
06/11/09,GPRA,200,210,186,199,43500
06/11/09,GSMF,53,54,53,54,100000
06/11/09,GZCO,188,190,186,188,1727000
06/11/09,HADE,116,127,113,116,170288000
06/11/09,HDTX,400,400,400,400,0
06/11/09,HERO,4000,4000,4000,4000,0
06/11/09,HEXA,2425,2425,2250,2275,2491500
06/11/09,HITS,780,780,780,780,0
06/11/09,HOME,117,145,117,145,130500
06/11/09,IATA,66,67,57,58,65674000
06/11/09,IATG,184,184,184,184,0
06/11/09,IDKM,220,220,200,200,817500
06/11/09,IGAR,101,103,101,102,2453500
06/11/09,IIKP,690,690,690,690,0
06/11/09,IKAI,1250,1250,1250,1250,0
06/11/09,IKBI,1400,1400,1400,1400,13000
06/11/09,IMAS,700,700,700,700,0
06/11/09,INAF,93,93,90,91,7658000
06/11/09,INAI,305,305,280,280,930500
06/11/09,INCF,500,500,500,500,0
06/11/09,INCI,295,300,290,295,25000
06/11/09,INCO,4550,4650,4475,4575,30425000
06/11/09,INDF,1950,1960,1910,1930,33382500
06/11/09,INDR,450,450,450,450,0
06/11/09,INDS,1350,1350,1350,1350,0
06/11/09,INDX,163,163,160,160,25500
06/11/09,INDY,2875,2975,2800,2825,74205000
06/11/09,INKP,2050,2075,1940,1960,17112500
06/11/09,INPC,64,64,61,64,115500
06/11/09,INRU,235,235,235,235,0
06/11/09,INTA,680,680,670,680,2116500
06/11/09,INTD,540,540,540,540,0
06/11/09,INTP,7450,7550,7000,7300,3229000
06/11/09,ISAT,5150,5200,5050,5200,5916000
06/11/09,ITMA,560,560,560,560,0
06/11/09,ITMG,23500,23700,22900,22950,427000
06/11/09,ITTG,142,155,142,154,281000
06/11/09,JECC,310,310,310,310,0
06/11/09,JIHD,360,360,310,350,34000
06/11/09,JKON,475,475,475,475,52000
06/11/09,JKSW,86,90,83,90,170000
06/11/09,JPFA,650,650,640,650,263000
06/11/09,JPRS,360,360,340,345,6937000
06/11/09,JRPT,660,660,660,660,0
06/11/09,JSMR,1700,1700,1670,1680,2361500
06/11/09,JSPT,700,700,700,700,0
06/11/09,JTPE,500,500,500,500,0
06/11/09,KAEF,155,157,152,153,2234500
06/11/09,KARK,142,147,137,142,3551500
06/11/09,KARW,105,105,105,105,0
06/11/09,KBLI,60,62,59,59,99500
06/11/09,KBLM,115,115,115,115,0
06/11/09,KBLV,950,950,950,950,0
06/11/09,KBRI,280,280,280,280,0
06/11/09,KDSI,141,143,141,142,135500
06/11/09,KICI,101,101,101,101,0
06/11/09,KIJA,132,132,119,120,669909000
06/11/09,KKGI,1670,1670,1670,1670,500
06/11/09,KLBF,990,1020,980,990,28774000
06/11/09,KOIN,82,89,82,89,3000
06/11/09,KONI,61,61,61,61,0
06/11/09,KPIG,305,305,270,270,137000
06/11/09,KREN,330,335,325,325,1428500
06/11/09,LAMI,103,103,103,103,0
06/11/09,LAPD,360,360,360,360,0
06/11/09,LCGP,59,65,58,59,108441000
06/11/09,LION,2750,2750,2750,2750,0
06/11/09,LMAS,55,55,54,54,3768000
06/11/09,LMPI,197,197,197,197,140500
06/11/09,LMSH,2400,2400,2400,2400,0
06/11/09,LPCK,285,285,285,285,104500
06/11/09,LPGI,450,450,450,450,1500
06/11/09,LPIN,900,900,900,900,0
06/11/09,LPKR,740,740,700,710,87048500
06/11/09,LPLI,180,230,180,185,68000
06/11/09,LPPF,50,50,50,50,0
06/11/09,LPPS,55,59,54,57,22535500
06/11/09,LSIP,6900,6900,6650,6750,3342000
06/11/09,LTLS,900,910,890,900,8045000
06/11/09,MAIN,900,900,900,900,0
06/11/09,MAMI,77,77,70,70,34257500
06/11/09,MAMIP,600,600,600,600,0
06/11/09,MAPI,375,385,375,380,276000
06/11/09,MASA,170,170,165,165,250000
06/11/09,MAYA,1670,1670,1670,1670,0
06/11/09,MBAI,1500,1500,1500,1500,0
06/11/09,MCOR,95,95,95,95,12500
06/11/09,MDLN,180,205,180,186,28660000
06/11/09,MDRN,215,215,215,215,10000
06/11/09,MEDC,3525,3525,3425,3500,11808000
06/11/09,MEGA,3600,3600,3500,3600,8500
06/11/09,MERK,52500,52500,52500,52500,0
06/11/09,META,110,115,107,108,8632500
06/11/09,MFIN,235,235,215,215,1137500
06/11/09,MICE,200,205,200,200,384500
06/11/09,MIRA,710,710,670,680,204757000
06/11/09,MITI,66,70,63,64,60800000
06/11/09,MLBI,110000,110000,110000,110000,0
06/11/09,MLIA,305,305,290,290,102500
06/11/09,MLPL,60,68,60,65,141396000
06/11/09,MNCN,270,310,265,295,226441000
06/11/09,MPPA,630,630,620,630,10170000
06/11/09,MRAT,300,350,300,340,950000
06/11/09,MREI,280,280,280,280,0
06/11/09,MTDL,115,124,114,116,4614500
06/11/09,MTFN,730,730,730,730,0
06/11/09,MTSM,500,500,500,500,0
06/11/09,MYOH,50,53,50,50,9180500
06/11/09,MYOR,1570,1620,1570,1580,355500
06/11/09,MYRX,50,50,50,50,0
06/11/09,MYRXP,50,50,50,50,0
06/11/09,MYTX,71,92,71,89,10345000
06/11/09,NIPS,1280,1280,1280,1280,500
06/11/09,NISP,700,700,700,700,0
06/11/09,OCAP,640,640,640,640,0
06/11/09,OMRE,445,445,445,445,0
06/11/09,PAFI,250,250,250,250,0
06/11/09,PANR,200,225,200,220,30000
06/11/09,PANS,330,335,330,330,100500
06/11/09,PBRX,151,159,150,150,176000
06/11/09,PDES,108,108,108,108,0
06/11/09,PEGE,140,140,140,140,0
06/11/09,PGAS,3125,3175,3050,3050,32995500
06/11/09,PGLI,120,120,120,120,0
06/11/09,PICO,200,200,200,200,0
06/11/09,PJAA,580,600,580,600,1017000
06/11/09,PKPK,540,590,540,540,450500
06/11/09,PLAS,1320,1320,1260,1260,3172000
06/11/09,PLIN,1800,1800,1800,1800,0
06/11/09,PNBN,670,680,660,670,4665000
06/11/09,PNIN,188,210,187,210,16533500
06/11/09,PNLF,112,114,110,111,57753000
06/11/09,PNSE,750,750,750,750,0
06/11/09,POLY,76,76,73,76,581000
06/11/09,POOL,580,580,580,580,0
06/11/09,PRAS,129,129,129,129,87500
06/11/09,PSDN,100,100,100,100,0
06/11/09,PTBA,13550,13600,13150,13250,3796000
06/11/09,PTRA,50,50,50,50,0
06/11/09,PTRO,9850,9850,9850,9850,18000
06/11/09,PTSN,400,400,400,400,0
06/11/09,PTSP,265,265,265,265,0
06/11/09,PUDP,215,215,215,215,100000
06/11/09,PWON,225,270,225,270,98500
06/11/09,PWSI,110,110,110,110,0
06/11/09,PYFA,90,92,88,91,1819000
06/11/09,RAJA,230,230,220,220,1004500
06/11/09,RALS,550,570,550,560,1564000
06/11/09,RBMS,85,85,85,85,0
06/11/09,RDTX,1300,1300,1300,1300,0
06/11/09,RELI,325,325,325,325,0
06/11/09,RICY,400,400,400,400,0
06/11/09,RIGS,420,420,420,420,0
06/11/09,RIMO,190,190,190,190,0
06/11/09,RMBA,660,730,660,710,9628500
06/11/09,RODA,75,75,65,65,2302500
06/11/09,RUIS,420,420,405,405,184500
06/11/09,SAFE,125,125,123,123,4000
06/11/09,SAIP,190,190,190,190,0
06/11/09,SCCO,1310,1310,1310,1310,0
06/11/09,SCMA,900,920,880,890,539500
06/11/09,SCPI,24000,24000,24000,24000,0
06/11/09,SDPC,109,109,109,109,0
06/11/09,SDRA,105,114,103,107,1014500
06/11/09,SGRO,1820,1820,1770,1790,5051500
06/11/09,SHID,180,180,180,180,500
06/11/09,SIAP,97,97,97,97,0
06/11/09,SIIP,180,210,180,198,44624000
06/11/09,SIMA,90,95,90,92,355500
06/11/09,SIMM,145,145,145,145,0
06/11/09,SIPD,55,57,54,55,93380500
06/11/09,SKLT,90,90,90,90,0
06/11/09,SMAR,3700,3700,3550,3600,3500
06/11/09,SMCB,1180,1180,1130,1160,6361500
06/11/09,SMDM,98,98,98,98,0
06/11/09,SMDR,4000,4000,4000,4000,0
06/11/09,SMGR,5000,5000,4875,4900,3671000
06/11/09,SMMA,740,810,740,810,774000
06/11/09,SMRA,410,410,385,395,17331000
06/11/09,SMSM,550,560,530,530,8000
06/11/09,SOBI,1050,1070,1020,1060,102500
06/11/09,SONA,1550,1550,1550,1550,0
06/11/09,SPMA,230,230,220,220,1240000
06/11/09,SQBB,10500,10500,10500,10500,0
06/11/09,SQBI,55000,55000,55000,55000,0
06/11/09,SQMI,90,90,90,90,0
06/11/09,SRSN,72,86,70,72,162581500
06/11/09,SSIA,390,390,390,390,175000
06/11/09,SSTM,250,250,250,250,0
06/11/09,STTP,160,160,160,160,25000
06/11/09,SUGI,225,225,225,225,0
06/11/09,SULI,740,750,700,710,7248500
06/11/09,TBLA,345,345,335,335,16749000
06/11/09,TBMS,5000,5000,5000,5000,0
06/11/09,TCID,5700,5700,5700,5700,0
06/11/09,TFCO,180,180,180,180,2000
06/11/09,TGKA,290,290,290,290,0
06/11/09,TINS,2425,2425,2275,2325,55117000
06/11/09,TIRA,1600,1600,1600,1600,0
06/11/09,TIRT,69,84,68,71,8938500
06/11/09,TKGA,255,255,255,255,0
06/11/09,TKIM,1920,1960,1850,1850,998000
06/11/09,TLKM,7750,7800,7500,7550,19151500
06/11/09,TMAS,315,320,305,310,1108500
06/11/09,TMPI,158,183,157,170,34892000
06/11/09,TMPO,79,79,79,79,0
06/11/09,TOTL,230,230,205,215,9222500
06/11/09,TOTO,8000,8000,8000,8000,0
06/11/09,TPIA,2400,2400,2400,2400,2500
06/11/09,TRAM,240,245,235,240,129206500
06/11/09,TRIL,205,210,199,200,3327000
06/11/09,TRIM,240,240,240,240,0
06/11/09,TRIO,215,215,210,215,1148000
06/11/09,TRST,193,195,193,193,235000
06/11/09,TRUB,187,205,185,205,2689864000
06/11/09,TRUS,375,375,375,375,0
06/11/09,TSPC,670,680,650,660,1357000
06/11/09,TURI,1230,1240,1220,1220,2010000
06/11/09,ULTJ,640,700,640,640,115500
06/11/09,UNIC,2700,2700,2700,2700,0
06/11/09,UNIT,108,108,108,108,0
06/11/09,UNSP,810,820,780,800,73812500
06/11/09,UNTR,11100,11200,11000,11050,5940500
06/11/09,UNTX,3500,3500,3500,3500,0
06/11/09,UNVR,8050,8400,8000,8400,4086500
06/11/09,VOKS,460,460,460,460,12500
06/11/09,VRNA,78,84,70,72,73210000
06/11/09,WAPO,58,58,58,58,0
06/11/09,WEHA,156,158,156,158,87500
06/11/09,WICO,54,57,53,54,6259500
06/11/09,WIKA,365,370,350,360,23199500
06/11/09,WOMF,147,147,129,131,36000
06/11/09,YPAS,370,385,370,380,692500
06/11/09,YULE,59,59,58,58,13000
06/11/09,ZBRA,52,56,52,53,3359000

Kirim email ke