[saham] idxhl0908 for pickpocketers

[tsunamizawa tsunamizawa]

Ticker	Date/Time	vol-0	high-0	Low-0	pct	vol-1	high-1	low-1	pct	vol-2	high-2	low-2	pct	vol-3	high-3	low-3	pct
ADMG.JK	8/9/2011	122,665	720	610	18.0	141,485	720	610	18.0	111,625	720	630	14.3	136,300	850	740	14.9
ADRO.JK	8/9/2011	144,805	2,350	2,150	9.3	148,918	2,350	2,275	3.3	141,908	2,500	2,325	7.5	26,291	2,675	2,550	4.9
AKRA.JK	8/9/2011	73,022	2,850	2,450	16.3	68,769	2,725	2,550	6.9	83,016	2,900	2,650	9.4	57,084	3,050	2,925	4.3
ANTM.JK	8/9/2011	67,834	1,920	1,720	11.6	78,340	1,900	1,820	4.4	98,886	1,960	1,900	3.2	28,004	2,025	1,990	1.8
APLN.JK	8/9/2011	93,658	345	300	15.0	124,074	345	325	6.2	105,357	360	345	4.3	35,376	385	370	4.1
ASRI.JK	8/9/2011	271,014	400	360	11.1	363,786	395	360	9.7	386,892	400	375	6.7	100,813	430	415	3.6
BBCA.JK	8/9/2011	157,473	8,000	7,250	10.3	102,345	8,100	7,550	7.3	85,271	8,450	8,000	5.6	14,555	8,750	8,400	4.2
BBKP.JK	8/9/2011	98,144	790	690	14.5	65,575	780	710	9.9	106,514	800	760	5.3	46,472	850	810	4.9
BBNI.JK	8/9/2011	155,673	4,150	3,700	12.2	172,633	4,100	3,925	4.5	139,734	4,250	3,925	8.3	51,242	4,450	4,200	6.0
BBRI.JK	8/9/2011	200,195	6,650	6,000	10.8	221,640	6,550	6,250	4.8	178,507	6,800	6,550	3.8	70,006	7,150	6,950	2.9
BHIT.JK	8/9/2011	246,337	215	185	16.2	141,431	220	205	7.3	272,684	240	215	11.6	61,237	255	245	4.1
BJBR.JK	8/9/2011	96,370	1,140	970	17.5	92,934	1,100	1,010	8.9	99,423	1,140	1,080	5.6	25,092	1,210	1,180	2.5
BKSL.JK	8/9/2011	787,594	205	175	17.1	597,771	205	177	15.8	418,454	193	180	7.2	432,859	225	200	12.5
BLTA.JK	8/9/2011	54,167	255	225	13.3	99,581	260	235	10.6	103,654	275	255	7.8	57,410	290	275	5.5
BMRI.JK	8/9/2011	159,424	7,500	6,800	10.3	159,045	7,350	6,800	8.1	178,612	7,400	7,100	4.2	57,266	7,800	7,550	3.3
BNBR.JK	8/9/2011	1,310,554	63	56	12.5	1,566,693	64	58	10.3	1,815,062	67	62	8.1	799,689	72	68	5.9
BORN.JK	8/9/2011	180,978	1,240	1,110	11.7	145,720	1,290	1,210	6.6	131,923	1,360	1,290	5.4	61,394	1,430	1,400	2.1
BSDE.JK	8/9/2011	54,619	950	810	17.3	106,951	950	840	13.1	40,879	980	890	10.1	34,688	1,030	1,000	3.0
BTEL.JK	8/9/2011	112,400	325	300	8.3	93,705	335	315	6.3	101,821	340	315	7.9	50,614	350	335	4.5
BUMI.JK	8/9/2011	461,144	2,800	2,425	15.5	592,824	2,825	2,625	7.6	569,816	3,000	2,875	4.3	211,211	3,250	3,100	4.8
BVIC.JK	8/9/2011	75,660	138	120	15.0	87,860	139	125	11.2	103,379	148	135	9.6	205,493	175	150	16.7
CFIN.JK	8/9/2011	54,304	750	660	13.6	89,177	740	660	12.1	31,466	760	710	7.0	29,024	840	780	7.7
CMNP.JK	8/9/2011	68,340	1,340	1,240	8.1	72,642	1,370	1,280	7.0	78,860	1,400	1,340	4.5	28,486	1,480	1,430	3.5
COWL.JK	8/9/2011	57,763	240	196	22.4	56,324	235	198	18.7	68,239	245	210	16.7	28,127	270	245	10.2
CPIN.JK	8/9/2011	143,723	2,625	2,225	18.0	170,817	2,650	2,400	10.4	104,340	2,750	2,575	6.8	99,902	2,875	2,750	4.5
DEWA.JK	8/9/2011	1,240,963	105	87	20.7	733,757	102	91	12.1	1,093,808	115	101	13.9	448,367	122	116	5.2
DOID.JK	8/9/2011	154,499	830	720	15.3	188,243	830	750	10.7	132,407	890	810	9.9	62,985	950	910	4.4
ELTY.JK	8/9/2011	1,055,996	154	135	14.1	962,509	152	135	12.6	895,741	157	147	6.8	667,571	171	162	5.6
ENRG.JK	8/9/2011	2,947,184	205	178	15.2	1,833,406	205	186	10.2	1,938,271	220	200	10.0	740,181	255	235	8.5
GJTL.JK	8/9/2011	63,086	2,975	2,600	14.4	49,007	2,975	2,725	9.2	59,856	3,075	2,900	6.0	28,290	3,250	3,150	3.2
INTA.JK	8/9/2011	114,698	780	700	11.4	125,487	800	720	11.1	134,461	850	800	6.3	97,849	910	870	4.6
KIJA.JK	8/9/2011	749,807	172	137	25.5	627,430	162	142	14.1	482,672	175	150	16.7	289,182	195	183	6.6
KRAS.JK	8/9/2011	150,065	1,000	900	11.1	125,145	1,010	950	6.3	111,208	1,030	1,000	3.0	25,039	1,100	1,070	2.8
LPCK.JK	8/9/2011	122,023	1,420	1,160	22.4	81,469	1,350	1,070	26.2	53,739	1,220	1,140	7.0	93,271	1,360	1,250	8.8
LPKR.JK	8/9/2011	265,074	770	640	20.3	158,506	740	680	8.8	140,921	790	710	11.3	164,426	850	800	6.3
MASA.JK	8/9/2011	130,382	520	450	15.6	101,644	510	460	10.9	122,047	540	450	20.0	77,717	590	550	7.3
MLPL.JK	8/9/2011	82,910	199	179	11.2	62,433	205	182	12.6	53,135	215	200	7.5	91,917	230	210	9.5
PGAS.JK	8/9/2011	263,549	3,325	2,950	12.7	308,853	3,300	3,025	9.1	478,510	3,450	3,150	9.5	428,049	3,775	3,575	5.6
POLY.JK	8/9/2011	93,933	690	570	21.1	81,381	700	520	34.6	39,175	590	520	13.5	33,683	680	600	13.3
SIMP.JK	8/9/2011	98,009	1,230	1,100	11.8	135,980	1,230	1,130	8.8	150,151	1,340	1,220	9.8	39,841	1,400	1,350	3.7
SIPD.JK	8/9/2011	440,439	74	63	17.5	437,025	74	66	12.1	645,702	80	74	8.1	932,479	87	79	10.1
SSIA.JK	8/9/2011	118,688	405	350	15.7	106,753	395	360	9.7	153,147	400	360	11.1	66,637	430	410	4.9
TBLA.JK	8/9/2011	82,655	690	580	19.0	81,522	670	590	13.6	136,164	720	640	12.5	53,531	770	730	5.5
TINS.JK	8/9/2011	75,273	2,075	1,870	11.0	81,064	2,075	1,980	4.8	108,913	2,200	2,050	7.3	24,993	2,375	2,300	3.3
TMPI.JK	8/9/2011	97,333	107	100	7.0	104,505	110	103	6.8	67,865	113	107	5.6	45,942	117	114	2.6
TRAM.JK	8/9/2011	193,659	540	510	5.9	119,354	550	530	3.8	103,497	590	550	7.3	120,561	600	590	1.7
TRUB.JK	8/9/2011	408,370	53	50	6.0	365,834	54	51	5.9	281,266	58	52	11.5	143,728	61	59	3.4
UNSP.JK	8/9/2011	406,459	390	340	14.7	306,484	390	360	8.3	368,607	410	385	6.5	148,229	445	425	4.7
WINS.JK	8/9/2011	97,147	385	320	20.3	51,768	370	330	12.1	25,577	400	370	8.1	10,612	440	410	7.3