Berselancar lebih cepat. Internet Explorer 8 yang dioptimalkan untuk
Yahoo! otomatis membuka 2 halaman favorit Anda setiap kali Anda membuka
browser. Dapatkan IE8 di sini!
http://downloads.yahoo.com/id/internetexplorerdate,ticker,open,high,low,close,volume
06/03/09,AALI,18750,19050,18550,18700,2517500
06/03/09,ABBA,185,185,185,185,0
06/03/09,ABDA,200,200,200,200,0
06/03/09,ACES,930,940,930,940,1206000
06/03/09,ADES,610,760,600,760,5500500
06/03/09,ADHI,450,460,440,450,7243000
06/03/09,ADMF,3700,3700,3625,3700,68000
06/03/09,ADMG,90,90,86,86,800500
06/03/09,ADRO,1400,1410,1260,1300,495397000
06/03/09,AHAP,70,70,70,70,0
06/03/09,AIMS,160,160,160,160,0
06/03/09,AISA,440,440,420,435,4345000
06/03/09,AKKU,50,50,50,50,0
06/03/09,AKPI,420,420,420,420,0
06/03/09,AKRA,810,910,810,880,34096500
06/03/09,AKSI,115,115,115,115,0
06/03/09,ALFA,2700,2700,2700,2700,0
06/03/09,ALKA,800,800,800,800,0
06/03/09,ALMI,485,510,485,490,63500
06/03/09,AMAG,70,70,70,70,25000
06/03/09,AMFG,1710,1790,1710,1750,38000
06/03/09,AMRT,375,375,375,375,0
06/03/09,ANTA,151,151,151,151,0
06/03/09,ANTM,2250,2300,2150,2175,68317000
06/03/09,APIC,115,115,115,115,0
06/03/09,APLI,52,53,50,52,1137000
06/03/09,APOL,260,265,250,250,521500
06/03/09,AQUA,17,204000,17,204000,7000
06/03/09,ARGO,1300,1300,1300,1300,0
06/03/09,ARNA,390,390,390,390,0
06/03/09,ARTA,420,420,420,420,0
06/03/09,ARTI,470,475,465,475,11000
06/03/09,ASBI,300,300,300,300,0
06/03/09,ASDM,250,250,250,250,0
06/03/09,ASGR,295,315,290,300,13456500
06/03/09,ASIA,210,210,200,205,78718000
06/03/09,ASII,22300,22500,22000,22100,3257500
06/03/09,ASJT,420,420,420,420,0
06/03/09,ASRI,118,119,114,116,27093500
06/03/09,ASRM,990,990,980,980,1500
06/03/09,ATPK,220,220,210,210,257500
06/03/09,AUTO,3400,3450,3400,3425,63500
06/03/09,BABP,101,101,101,101,0
06/03/09,BACA,101,102,101,102,75500
06/03/09,BAEK,2550,2550,2550,2550,79
06/03/09,BAPA,145,145,145,145,0
06/03/09,BATA,36900,36900,36900,36900,500
06/03/09,BATI,5000,5000,5000,5000,0
06/03/09,BAYU,133,137,120,125,928500
06/03/09,BBCA,3575,3600,3475,3525,16383000
06/03/09,BBKP,325,340,320,325,20343500
06/03/09,BBLD,375,375,375,375,0
06/03/09,BBNI,1610,1660,1590,1630,79990500
06/03/09,BBNP,1420,1420,1420,1420,0
06/03/09,BBRI,6750,6850,6550,6650,17085500
06/03/09,BCAP,500,500,500,500,0
06/03/09,BCIC,50,50,50,50,0
06/03/09,BDMN,4025,4250,3975,4150,15486500
06/03/09,BEKS,72,72,72,72,0
06/03/09,BFIN,1210,1220,1160,1220,29000
06/03/09,BHIT,174,176,170,172,168500
06/03/09,BIMA,900,900,900,900,0
06/03/09,BIPP,53,54,52,52,835500
06/03/09,BISI,1900,2350,1890,2100,24632000
06/03/09,BKDP,81,86,81,86,67000
06/03/09,BKSL,143,147,135,136,74157000
06/03/09,BKSW,700,700,700,700,2500
06/03/09,BLTA,850,870,830,840,11267500
06/03/09,BMRI,3275,3350,3225,3300,40770500
06/03/09,BMSR,240,240,240,240,0
06/03/09,BMTR,193,200,192,193,86365500
06/03/09,BNBA,115,121,105,109,20435500
06/03/09,BNBR,90,92,88,89,402614000
06/03/09,BNGA,700,710,690,690,1021500
06/03/09,BNII,405,415,400,400,1282500
06/03/09,BNLI,600,610,600,610,13500
06/03/09,BPFI,120,123,120,123,3257000
06/03/09,BRAM,1800,1800,1800,1800,0
06/03/09,BRNA,470,470,470,470,0
06/03/09,BRPT,1360,1460,1330,1370,5845
06/03/09,BSDE,365,375,365,370,1717500
06/03/09,BSWD,600,600,600,600,0
06/03/09,BTEK,76,78,75,77,155000
06/03/09,BTEL,142,143,136,138,279057500
06/03/09,BTON,500,500,500,500,0
06/03/09,BTPN,1700,1790,1700,1790,282000
06/03/09,BUDI,166,175,166,170,1381500
06/03/09,BUMI,2250,2250,2125,2175,408714000
06/03/09,BVIC,107,107,105,105,45000
06/03/09,BYAN,3950,3950,3800,3875,884500
06/03/09,CEKA,930,930,930,930,0
06/03/09,CENT,230,230,230,230,0
06/03/09,CFIN,186,189,186,189,271000
06/03/09,CITA,650,650,650,650,0
06/03/09,CKRA,88,89,87,89,113500
06/03/09,CLPI,1640,1640,1640,1640,0
06/03/09,CMNP,950,1000,940,950,1132000
06/03/09,CMPP,300,300,300,300,0
06/03/09,CNKO,82,83,80,82,9521500
06/03/09,CNTB,5000,5000,5000,5000,0
06/03/09,CNTX,2650,2650,2650,2650,0
06/03/09,COWL,305,305,305,305,0
06/03/09,CPDW,229,229,229,229,0
06/03/09,CPIN,670,740,670,690,12091000
06/03/09,CPRO,107,112,106,107,39089500
06/03/09,CSAP,122,124,122,122,113000
06/03/09,CTBN,3100,3100,3100,3100,0
06/03/09,CTRA,620,630,590,630,40183500
06/03/09,CTRP,365,370,360,365,30574000
06/03/09,CTRS,440,450,435,445,2248000
06/03/09,CTTH,54,56,53,56,7541000
06/03/09,DART,330,340,315,340,18333000
06/03/09,DAVO,73,73,73,73,0
06/03/09,DEFI,630,630,630,630,0
06/03/09,DEWA,220,225,210,220,238822500
06/03/09,DGIK,91,92,88,89,1259
06/03/09,DILD,255,255,250,250,8
06/03/09,DLTA,44000,44000,44000,44000,0
06/03/09,DNET,350,350,350,350,0
06/03/09,DOID,520,630,520,560,844500
06/03/09,DPNS,430,430,430,430,0
06/03/09,DSFI,50,50,50,50,675000
06/03/09,DSUC,280,280,245,245,10500
06/03/09,DUTI,800,800,800,800,0
06/03/09,DVLA,1610,1610,1610,1610,15000
06/03/09,DYNA,890,890,890,890,0
06/03/09,EKAD,93,94,93,93,246500
06/03/09,ELSA,390,395,380,390,33615500
06/03/09,ELTY,300,305,280,290,310438000
06/03/09,ENRG,460,465,430,445,173796500
