"Coba Yahoo! Mail baru yang LEBIH CEPAT. Rasakan bedanya sekarang!
http://id.mail.yahoo.com"<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
06/23/09,AALI,16000,17500,15300,17500,3557000
06/23/09,ABBA,120,120,120,120,0
06/23/09,ABDA,200,200,200,200,0
06/23/09,ACES,900,940,900,940,629000
06/23/09,ADES,600,640,590,600,212000
06/23/09,ADHI,410,410,390,400,3028500
06/23/09,ADMF,3350,3450,3350,3350,43500
06/23/09,ADMG,96,98,91,91,2502500
06/23/09,ADRO,1130,1130,1050,1080,114047500
06/23/09,AHAP,77,77,77,77,0
06/23/09,AIMS,98,98,98,98,0
06/23/09,AISA,395,410,385,405,4100500
06/23/09,AKKU,55,55,55,55,105000
06/23/09,AKPI,560,560,560,560,0
06/23/09,AKRA,720,720,690,690,6842500
06/23/09,AKSI,112,112,112,112,0
06/23/09,ALFA,2700,2700,2700,2700,0
06/23/09,ALKA,800,800,800,800,0
06/23/09,ALMI,510,590,500,550,221500
06/23/09,AMAG,73,76,73,75,1284000
06/23/09,AMFG,1650,1700,1650,1650,3000
06/23/09,AMRT,410,410,410,410,0
06/23/09,ANTA,151,151,151,151,0
06/23/09,ANTM,1870,1890,1830,1850,66143000
06/23/09,APIC,136,136,136,136,0
06/23/09,APLI,55,55,50,52,521000
06/23/09,APOL,235,240,220,220,3126000
06/23/09,AQUA,244800,244800,244800,244800,0
06/23/09,ARGO,1300,1300,1300,1300,0
06/23/09,ARNA,355,355,355,355,0
06/23/09,ARTA,420,420,420,420,0
06/23/09,ARTI,580,600,500,580,124000
06/23/09,ASBI,295,295,295,295,0
06/23/09,ASDM,200,200,200,200,0
06/23/09,ASGR,265,265,250,250,4024000
06/23/09,ASIA,175,175,163,167,92404000
06/23/09,ASII,22600,23400,21850,22750,6664500
06/23/09,ASJT,420,420,420,420,0
06/23/09,ASRI,112,113,102,103,49403500
06/23/09,ASRM,1000,1000,1000,1000,0
06/23/09,ATPK,250,275,215,220,942000
06/23/09,AUTO,3125,3175,3000,3100,45000
06/23/09,BABP,110,110,110,110,0
06/23/09,BACA,99,114,99,114,197000
06/23/09,BAEK,2550,2575,2550,2550,312500
06/23/09,BAPA,145,145,145,145,0
06/23/09,BATA,28000,28000,28000,28000,0
06/23/09,BATI,6300,6300,6300,6300,0
06/23/09,BAYU,121,121,121,121,0
06/23/09,BBCA,3600,3600,3475,3575,11109500
06/23/09,BBKP,300,310,295,300,6112000
06/23/09,BBLD,375,375,375,375,0
06/23/09,BBNI,1540,1570,1510,1570,12806500
06/23/09,BBNP,1420,1420,1420,1420,0
06/23/09,BBRI,5700,5850,5550,5700,14832500
06/23/09,BCAP,500,500,500,500,0
06/23/09,BCIC,50,50,50,50,0
06/23/09,BDMN,4300,4350,4200,4250,11804000
06/23/09,BEKS,80,80,78,78,27000
06/23/09,BFIN,1200,1200,1200,1200,0
06/23/09,BHIT,245,255,230,230,6781500
06/23/09,BIMA,900,900,900,900,0
06/23/09,BIPP,54,55,52,52,2532500
06/23/09,BISI,1790,1800,1740,1760,1857000
06/23/09,BKDP,83,83,70,71,708000
06/23/09,BKSL,155,155,134,135,117394500
06/23/09,BKSW,690,690,690,690,0
06/23/09,BLTA,820,820,770,770,12394000
06/23/09,BMRI,3100,3150,3000,3125,35982000
06/23/09,BMSR,300,300,300,300,0
06/23/09,BMTR,260,280,255,265,189649000
06/23/09,BNBA,120,130,120,121,152000
06/23/09,BNBR,88,88,84,86,1330929500
06/23/09,BNGA,640,650,590,600,1027000
06/23/09,BNII,375,380,360,370,1113500
06/23/09,BNLI,600,600,600,600,268500
06/23/09,BPFI,124,124,123,123,279000
06/23/09,BRAM,1700,1700,1700,1700,0
06/23/09,BRNA,620,630,550,570,825500
06/23/09,BRPT,1200,1240,1140,1140,9824000
06/23/09,BSDE,390,400,385,400,800500
06/23/09,BSWD,600,600,600,600,0
06/23/09,BTEK,60,60,60,60,50000
06/23/09,BTEL,132,133,119,122,588593500
06/23/09,BTON,450,450,450,450,0
06/23/09,BTPN,1700,1700,1700,1700,1000
06/23/09,BUDI,180,180,180,180,11500
06/23/09,BUMI,1800,1800,1650,1660,683247500
06/23/09,BVIC,107,107,100,102,953000
06/23/09,BYAN,5250,5350,4900,5000,783500
06/23/09,CEKA,1030,1030,1030,1030,0
06/23/09,CENT,285,285,285,285,1000
06/23/09,CFIN,180,195,180,180,1550500
06/23/09,CITA,750,750,750,750,0
06/23/09,CKRA,87,92,85,90,407500
06/23/09,CLPI,1640,1640,1640,1640,0
06/23/09,CMNP,930,940,900,920,211500
06/23/09,CMPP,300,300,300,300,0
06/23/09,CNKO,81,87,78,80,34832500
06/23/09,CNTB,5000,5000,5000,5000,0
06/23/09,CNTX,2650,2650,2650,2650,0
06/23/09,COWL,300,300,300,300,0
06/23/09,CPDW,229,229,229,229,0
06/23/09,CPIN,650,650,620,620,2134500
06/23/09,CPRO,90,97,90,91,81096000
06/23/09,CSAP,117,120,117,120,110000
06/23/09,CTBN,3100,3100,3100,3100,0
06/23/09,CTRA,600,610,570,600,15608000
06/23/09,CTRP,360,365,330,340,43119500
06/23/09,CTRS,460,475,450,460,2152500
06/23/09,CTTH,66,66,58,58,4689500
06/23/09,DART,370,370,365,370,5235000
06/23/09,DAVO,73,73,73,73,0
06/23/09,DEFI,630,630,630,630,0
06/23/09,DEWA,200,200,182,184,561392000
06/23/09,DGIK,100,103,90,94,24124000
06/23/09,DILD,240,240,240,240,0
06/23/09,DLTA,40000,40000,40000,40000,2500
06/23/09,DNET,350,350,350,350,0
06/23/09,DOID,950,950,900,910,541500
06/23/09,DPNS,430,430,430,430,0
06/23/09,DSFI,50,50,50,50,4387500
06/23/09,DSUC,245,245,245,245,0
06/23/09,DUTI,820,820,820,820,0
06/23/09,DVLA,1700,1700,1700,1700,0
06/23/09,DYNA,930,930,930,930,0
06/23/09,EKAD,97,97,97,97,0
06/23/09,ELSA,315,320,300,305,45196000
06/23/09,ELTY,260,260,240,250,320367000
06/23/09,ENRG,365,370,315,315,216151000
06/23/09,EPMT,850,850,830,850,3361500
06/23/09,ERTX,200,200,200,200,0
06/23/09,ESTI,55,55,55,55,26000
06/23/09,ETWA,190,197,183,183,489000
06/23/09,FAST,3200,3200,3200,3200,0
06/23/09,FASW,1450,1450,1450,1450,0
06/23/09,FISH,800,800,800,800,0
06/23/09,FMII,90,90,90,90,0
06/23/09,FORU,80,80,76,79,269000
06/23/09,FPNI,155,155,150,150,114500
06/23/09,FREN,50,50,50,50,0
06/23/09,GDYR,7300,7300,7300,7300,0
06/23/09,GEMA,100,100,100,100,0
06/23/09,GGRM,11800,12050,11600,11600,937500
06/23/09,GJTL,265,265,245,260,3281000
06/23/09,GMCW,860,860,860,860,0
06/23/09,GMTD,147,147,147,147,0
06/23/09,GPRA,175,175,175,175,0
06/23/09,GSMF,58,58,58,58,25000
06/23/09,GZCO,165,167,156,167,5664000
06/23/09,HADE,86,86,86,86,500
06/23/09,HDTX,400,400,400,400,0
06/23/09,HERO,4000,4000,4000,4000,0
06/23/09,HEXA,2325,2325,2050,2100,15185000
06/23/09,HITS,630,630,630,630,0
06/23/09,HOME,150,150,150,150,0
06/23/09,IATA,60,64,58,60,30038500
06/23/09,IATG,184,184,184,184,0
06/23/09,IDKM,170,179,170,172,637500
06/23/09,IGAR,102,102,97,100,1127000
06/23/09,IIKP,600,600,600,600,0
06/23/09,IKAI,1250,1250,1250,1250,0
06/23/09,IKBI,1450,1450,1450,1450,500
06/23/09,IMAS,650,650,650,650,0
06/23/09,INAF,96,96,85,87,10697000
06/23/09,INAI,220,220,200,210,39500
06/23/09,INCF,500,500,500,500,0
06/23/09,INCI,220,275,220,245,43000
06/23/09,INCO,3800,3850,3700,3800,16098500
06/23/09,INDF,1690,1700,1620,1630,30791000
06/23/09,INDR,430,430,430,430,0
06/23/09,INDS,1350,1350,1350,1350,0
06/23/09,INDX,153,153,153,153,0
06/23/09,INDY,2150,2250,2025,2025,5460000
06/23/09,INKP,1780,1780,1670,1680,15323500
06/23/09,INPC,61,61,55,59,399500
06/23/09,INRU,225,225,225,225,0
06/23/09,INTA,630,630,600,610,469500
06/23/09,INTD,580,580,580,580,0
06/23/09,INTP,7000,7150,6900,7100,2044000
06/23/09,ISAT,4875,4900,4800,4850,1645000
06/23/09,ITMA,700,700,700,700,0
06/23/09,ITMG,18800,18950,18100,18400,2967000
06/23/09,ITTG,140,150,130,136,100500
06/23/09,JECC,345,345,345,345,55000
06/23/09,JIHD,385,385,385,385,12500
06/23/09,JKON,500,500,500,500,0
06/23/09,JKSW,82,82,80,81,60000
06/23/09,JPFA,640,670,610,640,294500
06/23/09,JPRS,350,350,305,310,11667500
06/23/09,JRPT,630,630,630,630,0
06/23/09,JSMR,1500,1520,1450,1490,6372500
06/23/09,JSPT,700,700,700,700,0
06/23/09,JTPE,510,510,510,510,0
06/23/09,KAEF,158,158,145,150,8840000
06/23/09,KARK,100,100,90,93,2582000
06/23/09,KARW,105,105,105,105,0
06/23/09,KBLI,55,55,55,55,60000
06/23/09,KBLM,115,115,115,115,0
06/23/09,KBLV,950,950,950,950,0
06/23/09,KBRI,260,260,260,260,0
06/23/09,KDSI,135,155,135,155,106500
06/23/09,KICI,110,110,110,110,5000
06/23/09,KIJA,102,103,93,95,144558500
06/23/09,KKGI,1700,1700,1700,1700,0
06/23/09,KLBF,980,990,940,990,12965500
06/23/09,KOIN,90,90,90,90,0
06/23/09,KONI,82,82,82,82,0
06/23/09,KPIG,285,285,285,285,0
06/23/09,KREN,340,340,330,330,871500
06/23/09,LAMI,92,92,92,92,27500
06/23/09,LAPD,200,200,200,200,10000
06/23/09,LCGP,55,55,51,53,27899500
06/23/09,LION,2500,2500,2500,2500,0
06/23/09,LMAS,53,54,52,52,1319500
06/23/09,LMPI,190,190,185,185,146000
06/23/09,LMSH,2400,2400,2400,2400,0
06/23/09,LPCK,255,255,250,250,537500
06/23/09,LPGI,465,465,465,465,0
06/23/09,LPIN,900,900,900,900,0
06/23/09,LPKR,700,710,670,680,82656000
06/23/09,LPLI,185,200,185,200,220000
06/23/09,LPPF,50,50,50,50,0
06/23/09,LPPS,52,52,50,50,8252500
06/23/09,LSIP,5450,5800,5200,5500,15403500
06/23/09,LTLS,750,750,700,720,6398500
06/23/09,MAIN,900,900,900,900,0
06/23/09,MAMI,63,63,58,59,15084500
06/23/09,MAMIP,600,600,600,600,0
06/23/09,MAPI,360,380,360,370,81500
06/23/09,MASA,160,160,150,155,1601500
06/23/09,MAYA,1670,1670,1670,1670,0
06/23/09,MBAI,1510,1530,1510,1530,1500
06/23/09,MCOR,95,95,95,95,12500
06/23/09,MDLN,140,146,136,141,2323000
06/23/09,MDRN,190,190,190,190,0
06/23/09,MEDC,2850,2900,2725,2750,8606000
06/23/09,MEGA,2700,2700,2700,2700,0
06/23/09,MERK,52500,52500,52500,52500,0
06/23/09,META,107,107,99,99,8355000
06/23/09,MFIN,215,215,205,205,101500
06/23/09,MICE,215,215,195,215,515000
06/23/09,MIRA,590,600,530,550,141608500
06/23/09,MITI,76,76,67,68,90151500
06/23/09,MLBI,110000,110000,110000,110000,0
06/23/09,MLIA,285,285,280,285,507500
06/23/09,MLPL,60,60,55,57,29423000
06/23/09,MNCN,265,275,245,265,67142000
06/23/09,MPPA,700,700,680,700,575000
06/23/09,MRAT,320,325,305,305,843000
06/23/09,MREI,320,320,320,320,0
06/23/09,MTDL,98,100,95,100,405000
06/23/09,MTFN,730,730,730,730,0
06/23/09,MTSM,500,500,500,500,0
06/23/09,MYOH,50,50,50,50,500
06/23/09,MYOR,1510,1550,1500,1550,12500
06/23/09,MYRX,50,50,50,50,0
06/23/09,MYRXP,50,50,50,50,0
06/23/09,MYTX,70,70,57,58,1054500
06/23/09,NIPS,1750,1750,1750,1750,0
06/23/09,NISP,700,700,700,700,0
06/23/09,OCAP,640,640,640,640,0
06/23/09,OMRE,445,445,445,445,0
06/23/09,PAFI,250,250,250,250,0
06/23/09,PANR,190,220,190,220,27500
06/23/09,PANS,355,355,355,355,0
06/23/09,PBRX,162,166,162,166,39000
06/23/09,PDES,129,129,129,129,500
06/23/09,PEGE,140,140,140,140,0
06/23/09,PGAS,2850,2975,2700,2900,47716500
06/23/09,PGLI,120,120,120,120,0
06/23/09,PICO,200,200,200,200,0
06/23/09,PJAA,540,540,450,490,358500
06/23/09,PKPK,400,400,400,400,24500
06/23/09,PLAS,1170,1170,1170,1170,61000
06/23/09,PLIN,1800,1800,1800,1800,0
06/23/09,PNBN,630,650,630,650,5895500
06/23/09,PNIN,200,200,190,200,2253500
06/23/09,PNLF,100,103,97,97,71059000
06/23/09,PNSE,750,750,750,750,0
06/23/09,POLY,73,73,67,68,866500
06/23/09,POOL,580,580,580,580,0
06/23/09,PRAS,125,125,125,125,0
06/23/09,PSDN,100,100,100,100,0
06/23/09,PTBA,10450,10500,10100,10300,10128000
06/23/09,PTRA,50,50,50,50,0
06/23/09,PTRO,9650,9650,9600,9650,4000
06/23/09,PTSN,300,350,300,350,1000
06/23/09,PTSP,265,265,265,265,0
06/23/09,PUDP,187,187,187,187,0
06/23/09,PWON,350,350,350,350,0
06/23/09,PWSI,90,90,90,90,0
06/23/09,PYFA,80,87,78,79,2030500
06/23/09,RAJA,147,147,127,129,10599000
06/23/09,RALS,520,520,500,510,3039500
06/23/09,RBMS,65,90,60,85,402500
06/23/09,RDTX,1300,1300,1300,1300,0
06/23/09,RELI,325,325,325,325,0
06/23/09,RICY,300,300,300,300,0
06/23/09,RIGS,420,420,420,420,0
06/23/09,RIMO,190,190,190,190,0
06/23/09,RMBA,820,840,820,830,23039500
06/23/09,RODA,64,64,59,60,336500
06/23/09,RUIS,360,370,360,370,8500
06/23/09,SAFE,115,115,115,115,500
06/23/09,SAIP,190,190,190,190,0
06/23/09,SCCO,1310,1310,1310,1310,0
06/23/09,SCMA,720,730,700,700,98000
06/23/09,SCPI,24000,24000,24000,24000,0
06/23/09,SDPC,119,119,119,119,0
06/23/09,SDRA,110,111,100,108,56500
06/23/09,SGRO,1590,1610,1540,1570,9507500
06/23/09,SHID,178,185,178,185,2000
06/23/09,SIAP,51,51,51,51,0
06/23/09,SIIP,156,156,133,138,6893000
06/23/09,SIMA,96,96,96,96,239500
06/23/09,SIMM,145,145,145,145,0
06/23/09,SIPD,53,53,50,51,103486000
06/23/09,SKLT,90,90,90,90,0
06/23/09,SMAR,3225,3225,3225,3225,1000
06/23/09,SMCB,960,980,920,950,8102000
06/23/09,SMDM,99,99,99,99,0
06/23/09,SMDR,3900,3900,3900,3900,0
06/23/09,SMGR,4550,4750,4475,4725,2455500
06/23/09,SMMA,940,1020,850,1000,364000
06/23/09,SMRA,360,360,350,350,21289500
06/23/09,SMSM,480,480,470,470,30000
06/23/09,SOBI,1000,1030,980,1000,16000
06/23/09,SONA,1550,1550,1550,1550,0
06/23/09,SPMA,195,205,195,196,309000
06/23/09,SQBB,10500,10500,10500,10500,0
06/23/09,SQBI,55000,55000,55000,55000,0
06/23/09,SQMI,90,90,90,90,0
06/23/09,SRSN,68,68,57,61,24076000
06/23/09,SSIA,355,355,355,355,5000
06/23/09,SSTM,250,250,250,250,0
06/23/09,STTP,165,165,165,165,0
06/23/09,SUGI,225,225,225,225,0
06/23/09,SULI,600,620,550,560,2929500
06/23/09,TBLA,280,290,270,280,32849000
06/23/09,TBMS,5000,5000,5000,5000,0
06/23/09,TCID,5500,5500,5500,5500,1074500
06/23/09,TFCO,185,185,185,185,0
06/23/09,TGKA,320,320,320,320,500
06/23/09,TINS,1900,1930,1850,1890,72788500
06/23/09,TIRA,1600,1600,1600,1600,0
06/23/09,TIRT,75,75,65,70,4464500
06/23/09,TKGA,260,260,260,260,0
06/23/09,TKIM,1720,1720,1660,1660,374500
06/23/09,TLKM,7450,7450,7300,7350,21882000
06/23/09,TMAS,275,280,265,265,430000
06/23/09,TMPI,142,142,132,137,3139500
06/23/09,TMPO,79,79,79,79,0
06/23/09,TOTL,190,190,180,180,3260000
06/23/09,TOTO,8000,8000,8000,8000,0
06/23/09,TPIA,2375,2375,2375,2375,0
06/23/09,TRAM,190,191,175,189,15818000
06/23/09,TRIL,167,175,140,140,1384000
06/23/09,TRIM,240,240,240,240,0
06/23/09,TRIO,210,215,205,215,478500
06/23/09,TRST,175,175,165,165,199000
06/23/09,TRUB,170,174,155,157,598000000
06/23/09,TRUS,375,375,375,375,0
06/23/09,TSPC,610,620,600,620,1736000
06/23/09,TURI,1230,1280,1220,1280,999000
06/23/09,ULTJ,590,590,590,590,5000
06/23/09,UNIC,2700,2700,2700,2700,0
06/23/09,UNIT,109,110,109,110,3000
06/23/09,UNSP,650,670,610,640,101794000
06/23/09,UNTR,9800,9900,9550,9800,7981000
06/23/09,UNTX,3500,3500,3500,3500,0
06/23/09,UNVR,8600,8700,8350,8700,995500
06/23/09,VOKS,430,430,430,430,219500
06/23/09,VRNA,58,58,55,55,429000
06/23/09,WAPO,54,54,53,53,50000
06/23/09,WEHA,140,140,140,140,0
06/23/09,WICO,51,52,50,50,3662000
06/23/09,WIKA,315,315,300,310,17064500
06/23/09,WOMF,101,113,101,111,158000
06/23/09,YPAS,390,400,390,400,116000
06/23/09,YULE,56,59,56,58,34000
06/23/09,ZBRA,50,52,50,52,460000
