Berbagi foto Flickr dengan teman di dalam Messenger. Jelajahi Yahoo!
Messenger yang serba baru sekarang! http://id.messenger.yahoo.com<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
06/09/09,AALI,19100,19200,18550,18700,1554500
06/09/09,ABBA,185,185,185,185,0
06/09/09,ABDA,205,205,205,205,2500
06/09/09,ACES,940,940,940,940,5000000
06/09/09,ADES,800,800,750,770,137500
06/09/09,ADHI,445,455,400,455,5077000
06/09/09,ADMF,3700,3700,3700,3700,4000
06/09/09,ADMG,147,150,120,128,163638000
06/09/09,ADRO,1300,1320,1270,1300,107812500
06/09/09,AHAP,70,70,70,70,0
06/09/09,AIMS,101,102,96,96,123500
06/09/09,AISA,420,425,410,425,1611500
06/09/09,AKKU,51,51,50,50,500000
06/09/09,AKPI,420,420,420,420,0
06/09/09,AKRA,890,890,820,850,1534000
06/09/09,AKSI,113,113,112,112,1500
06/09/09,ALFA,2700,2700,2700,2700,0
06/09/09,ALKA,800,800,800,800,0
06/09/09,ALMI,510,590,510,560,741500
06/09/09,AMAG,65,68,65,68,413000
06/09/09,AMFG,1760,1760,1740,1750,83500
06/09/09,AMRT,375,375,375,375,0
06/09/09,ANTA,151,151,151,151,0
06/09/09,ANTM,2225,2275,2150,2275,69052500
06/09/09,APIC,125,125,125,125,0
06/09/09,APLI,60,67,58,64,12494000
06/09/09,APOL,260,260,250,250,785000
06/09/09,AQUA,244800,244800,244800,244800,0
06/09/09,ARGO,1300,1300,1300,1300,0
06/09/09,ARNA,370,370,370,370,0
06/09/09,ARTA,420,420,420,420,0
06/09/09,ARTI,475,580,470,580,2643000
06/09/09,ASBI,300,300,300,300,0
06/09/09,ASDM,270,270,270,270,0
06/09/09,ASGR,300,300,290,290,6103000
06/09/09,ASIA,205,205,192,195,339427000
06/09/09,ASII,24050,25800,24000,24700,7259000
06/09/09,ASJT,420,420,420,420,0
06/09/09,ASRI,118,121,117,117,12085500
06/09/09,ASRM,960,960,960,960,0
06/09/09,ATPK,210,210,210,210,42500
06/09/09,AUTO,3250,3300,3250,3300,21500
06/09/09,BABP,110,110,110,110,2500
06/09/09,BACA,102,102,102,102,1000
06/09/09,BAEK,2575,2575,2575,2575,1380000
06/09/09,BAPA,145,145,145,145,0
06/09/09,BATA,37250,37250,37250,37250,0
06/09/09,BATI,5600,5600,5600,5600,0
06/09/09,BAYU,122,122,120,120,51000
06/09/09,BBCA,3875,3975,3825,3975,34923500
06/09/09,BBKP,340,340,330,335,6891500
06/09/09,BBLD,375,375,375,375,0
06/09/09,BBNI,1790,1810,1760,1800,34660500
06/09/09,BBNP,1420,1420,1420,1420,0
06/09/09,BBRI,6600,6650,6350,6500,11929500
06/09/09,BCAP,500,500,500,500,0
06/09/09,BCIC,50,50,50,50,0
06/09/09,BDMN,4800,4825,4525,4600,13223500
06/09/09,BEKS,76,76,76,76,25000
06/09/09,BFIN,1200,1200,1200,1200,0
06/09/09,BHIT,175,192,173,182,11952000
06/09/09,BIMA,900,900,900,900,0
06/09/09,BIPP,58,59,56,57,2512000
06/09/09,BISI,2050,2125,1990,2000,1693000
06/09/09,BKDP,90,90,86,90,102000
06/09/09,BKSL,152,159,151,154,163346500
06/09/09,BKSW,700,700,700,700,0
06/09/09,BLTA,970,990,910,950,27160500
06/09/09,BMRI,3525,3750,3500,3625,44343500
06/09/09,BMSR,240,240,240,240,0
06/09/09,BMTR,195,205,194,205,271190500
06/09/09,BNBA,110,111,110,110,260000
06/09/09,BNBR,88,89,86,87,375700000
06/09/09,BNGA,710,710,700,710,475500
06/09/09,BNII,410,420,410,410,255500
06/09/09,BNLI,610,610,600,610,119500
06/09/09,BPFI,128,129,127,129,11047500
06/09/09,BRAM,1700,1700,1700,1700,0
06/09/09,BRNA,460,465,455,465,35000
06/09/09,BRPT,1370,1380,1340,1370,14821500
06/09/09,BSDE,415,425,410,425,3390000
06/09/09,BSWD,600,600,600,600,0
06/09/09,BTEK,77,82,77,78,529500
06/09/09,BTEL,139,141,136,138,148272500
06/09/09,BTON,375,375,375,375,0
06/09/09,BTPN,1900,1900,1750,1750,204000
06/09/09,BUDI,170,172,168,169,1281000
06/09/09,BUMI,2100,2150,2050,2100,184421500
06/09/09,BVIC,105,105,104,104,979500
06/09/09,BYAN,4200,4475,4200,4475,1771500
06/09/09,CEKA,930,930,930,930,0
06/09/09,CENT,230,230,230,230,0
06/09/09,CFIN,200,200,196,198,725000
06/09/09,CITA,750,750,750,750,0
06/09/09,CKRA,93,110,90,94,2023500
06/09/09,CLPI,1640,1640,1640,1640,0
06/09/09,CMNP,950,1000,950,1000,768000
06/09/09,CMPP,300,300,300,300,0
06/09/09,CNKO,86,88,83,84,12662500
06/09/09,CNTB,5000,5000,5000,5000,0
06/09/09,CNTX,2650,2650,2650,2650,0
06/09/09,COWL,305,305,305,305,0
06/09/09,CPDW,229,229,229,229,0
06/09/09,CPIN,670,700,670,690,622500
06/09/09,CPRO,122,128,117,121,231266500
06/09/09,CSAP,123,127,123,127,162500
06/09/09,CTBN,3100,3100,3100,3100,0
06/09/09,CTRA,780,790,760,780,9072500
06/09/09,CTRP,415,425,405,420,29040000
06/09/09,CTRS,570,570,540,550,2811000
06/09/09,CTTH,64,65,63,65,2555000
06/09/09,DART,370,370,365,370,4212500
06/09/09,DAVO,73,73,73,73,0
06/09/09,DEFI,630,630,630,630,0
06/09/09,DEWA,245,250,230,240,923756000
06/09/09,DGIK,100,101,98,99,19532500
06/09/09,DILD,250,270,250,270,34000
06/09/09,DLTA,46000,46000,46000,46000,0
06/09/09,DNET,350,350,350,350,0
06/09/09,DOID,600,730,590,710,5008000
06/09/09,DPNS,430,430,430,430,0
06/09/09,DSFI,50,52,50,51,2488500
06/09/09,DSUC,245,245,245,245,0
06/09/09,DUTI,830,830,830,830,0
06/09/09,DVLA,1750,1850,1750,1810,146000
06/09/09,DYNA,930,930,930,930,10000
06/09/09,EKAD,93,94,92,92,120000
06/09/09,ELSA,375,380,365,380,47982500
06/09/09,ELTY,315,320,300,315,432386000
06/09/09,ENRG,460,460,435,445,39693500
06/09/09,EPMT,710,720,700,720,352000
06/09/09,ERTX,200,200,200,200,0
06/09/09,ESTI,51,51,51,51,0
06/09/09,ETWA,225,230,225,230,440500
06/09/09,FAST,3200,3200,3200,3200,49500
06/09/09,FASW,1500,1500,1500,1500,0
06/09/09,FISH,850,850,850,850,2500
06/09/09,FMII,90,90,90,90,0
06/09/09,FORU,73,73,73,73,0
06/09/09,FPNI,156,169,152,166,1216000
06/09/09,FREN,50,50,50,50,0
06/09/09,GDYR,6050,7000,6000,7000,8500
06/09/09,GEMA,132,132,132,132,0
06/09/09,GGRM,11100,11500,11050,11500,1285500
06/09/09,GJTL,325,360,305,325,23978500
06/09/09,GMCW,860,860,860,860,0
06/09/09,GMTD,147,147,147,147,0
06/09/09,GPRA,199,199,186,194,8000
06/09/09,GSMF,51,51,51,51,0
06/09/09,GZCO,188,188,182,184,955500
06/09/09,HADE,101,121,101,118,354989500
06/09/09,HDTX,400,400,400,400,0
06/09/09,HERO,4000,4000,4000,4000,0
06/09/09,HEXA,2275,2300,2200,2250,2803500
06/09/09,HITS,790,790,790,790,1000
06/09/09,HOME,116,116,116,116,0
06/09/09,IATA,51,52,50,51,6137500
06/09/09,IATG,184,184,184,184,0
06/09/09,IDKM,155,186,155,185,1017000
06/09/09,IGAR,99,99,97,97,350000
06/09/09,IIKP,690,690,690,690,0
06/09/09,IKAI,1250,1250,1250,1250,0
06/09/09,IKBI,1450,1450,1450,1450,1000
06/09/09,IMAS,700,700,700,700,14000
06/09/09,INAF,90,92,89,90,3477000
06/09/09,INAI,320,355,320,350,2047500
06/09/09,INCF,500,500,500,500,0
06/09/09,INCI,290,310,290,290,86500
06/09/09,INCO,4325,4450,4250,4400,13909500
06/09/09,INDF,1890,1910,1850,1890,38445000
06/09/09,INDR,450,450,450,450,0
06/09/09,INDS,1350,1350,1350,1350,0
06/09/09,INDX,160,164,159,164,53500
06/09/09,INDY,2875,2900,2800,2850,8224500
06/09/09,INKP,1810,2050,1750,2050,77960500
06/09/09,INPC,57,57,57,57,0
06/09/09,INRU,235,235,235,235,0
06/09/09,INTA,640,670,640,640,597000
06/09/09,INTD,540,540,540,540,0
06/09/09,INTP,6750,6950,6750,6850,1005500
06/09/09,ISAT,5300,5300,5200,5200,2111500
06/09/09,ITMA,560,560,560,560,0
06/09/09,ITMG,23000,23150,22800,22850,777500
06/09/09,ITTG,150,154,142,150,217500
06/09/09,JECC,310,310,310,310,0
06/09/09,JIHD,350,435,335,345,102500
06/09/09,JKON,460,460,460,460,3000
06/09/09,JKSW,78,88,77,83,1113000
06/09/09,JPFA,610,610,600,610,222500
06/09/09,JPRS,320,390,320,375,83933000
06/09/09,JRPT,600,600,600,600,0
06/09/09,JSMR,1680,1700,1660,1690,6108000
06/09/09,JSPT,700,700,700,700,0
06/09/09,JTPE,500,500,500,500,0
06/09/09,KAEF,154,156,151,152,3339500
06/09/09,KARK,141,141,137,138,1372500
06/09/09,KARW,105,105,105,105,0
06/09/09,KBLI,57,57,57,57,0
06/09/09,KBLM,115,115,115,115,5000
06/09/09,KBLV,950,950,950,950,0
06/09/09,KBRI,280,280,280,280,0
06/09/09,KDSI,141,143,135,135,62500
06/09/09,KICI,101,101,101,101,0
06/09/09,KIJA,112,114,109,111,107255000
06/09/09,KKGI,1650,1650,1650,1650,0
06/09/09,KLBF,920,920,890,900,15857000
06/09/09,KOIN,80,80,80,80,0
06/09/09,KONI,61,61,61,61,0
06/09/09,KPIG,240,270,235,265,59500
06/09/09,KREN,315,320,315,320,774500
06/09/09,LAMI,103,103,103,103,0
06/09/09,LAPD,360,360,360,360,0
06/09/09,LCGP,54,55,53,53,4833500
06/09/09,LION,2750,2750,2750,2750,0
06/09/09,LMAS,51,53,51,52,5134000
06/09/09,LMPI,174,174,174,174,60000
06/09/09,LMSH,2400,2400,2400,2400,0
06/09/09,LPCK,270,300,265,300,1045000
06/09/09,LPGI,450,450,450,450,0
06/09/09,LPIN,900,900,900,900,0
06/09/09,LPKR,720,750,720,730,98797000
06/09/09,LPLI,147,166,147,157,275000
06/09/09,LPPF,50,50,50,50,0
06/09/09,LPPS,51,56,51,55,31703500
06/09/09,LSIP,7000,7000,6750,6900,7244500
06/09/09,LTLS,900,910,880,890,9625000
06/09/09,MAIN,900,900,900,900,0
06/09/09,MAMI,63,65,61,62,1944000
06/09/09,MAMIP,600,600,600,600,0
06/09/09,MAPI,350,355,350,355,2352000
06/09/09,MASA,169,174,158,171,1829500
06/09/09,MAYA,1670,1670,1670,1670,0
06/09/09,MBAI,1500,1500,1500,1500,0
06/09/09,MCOR,101,101,101,101,18500
06/09/09,MDLN,180,180,165,172,2271500
06/09/09,MDRN,175,210,175,210,36500
06/09/09,MEDC,3450,3475,3375,3425,10664000
06/09/09,MEGA,3600,3600,3600,3600,0
06/09/09,MERK,52500,52500,52500,52500,0
06/09/09,META,103,104,102,103,2047000
06/09/09,MFIN,200,235,200,220,2279500
06/09/09,MICE,190,200,190,200,201000
06/09/09,MIRA,650,690,650,690,187830500
06/09/09,MITI,60,61,58,59,9537500
06/09/09,MLBI,110000,110000,110000,110000,0
06/09/09,MLIA,290,290,290,290,104000
06/09/09,MLPL,53,66,53,66,324560000
06/09/09,MNCN,162,200,161,191,294854500
06/09/09,MPPA,620,620,600,620,2075000
06/09/09,MRAT,280,285,275,285,644500
06/09/09,MREI,280,280,280,280,0
06/09/09,MTDL,111,114,106,110,1270000
06/09/09,MTFN,730,730,730,730,0
06/09/09,MTSM,500,500,500,500,0
06/09/09,MYOH,50,50,50,50,25000
06/09/09,MYOR,1560,1560,1560,1560,0
06/09/09,MYRX,50,50,50,50,0
06/09/09,MYRXP,50,50,50,50,0
06/09/09,MYTX,54,59,52,54,1089000
06/09/09,NIPS,1030,1030,1030,1030,5500
06/09/09,NISP,700,700,700,700,14000
06/09/09,OCAP,640,640,640,640,0
06/09/09,OMRE,445,445,445,445,0
06/09/09,PAFI,250,250,250,250,0
06/09/09,PANR,220,220,215,215,354500
06/09/09,PANS,330,330,330,330,100000
06/09/09,PBRX,173,174,165,173,11000
06/09/09,PDES,108,108,108,108,0
06/09/09,PEGE,140,140,140,140,0
06/09/09,PGAS,3075,3175,3050,3150,77905500
06/09/09,PGLI,120,120,120,120,0
06/09/09,PICO,200,200,200,200,0
06/09/09,PJAA,540,580,540,570,220000
06/09/09,PKPK,550,560,530,530,139000
06/09/09,PLAS,1200,1260,1200,1250,5177000
06/09/09,PLIN,1800,1800,1800,1800,0
06/09/09,PNBN,690,690,670,670,2404000
06/09/09,PNIN,195,195,191,191,3400500
06/09/09,PNLF,109,112,108,109,11612000
06/09/09,PNSE,750,750,750,750,0
06/09/09,POLY,72,85,72,75,2784000
06/09/09,POOL,580,580,580,580,0
06/09/09,PRAS,115,115,115,115,57500
06/09/09,PSDN,100,100,100,100,0
06/09/09,PTBA,13450,13550,13350,13550,3823500
06/09/09,PTRA,50,50,50,50,0
06/09/09,PTRO,9700,9700,9600,9600,1500
06/09/09,PTSN,400,400,400,400,0
06/09/09,PTSP,265,265,265,265,0
06/09/09,PUDP,195,215,195,210,350000
06/09/09,PWON,225,225,225,225,0
06/09/09,PWSI,110,110,110,110,0
06/09/09,PYFA,85,89,83,85,3268000
06/09/09,RAJA,215,245,215,215,26055500
06/09/09,RALS,560,560,550,550,3101000
06/09/09,RBMS,74,80,74,79,139000
06/09/09,RDTX,1300,1300,1300,1300,0
06/09/09,RELI,325,325,325,325,0
06/09/09,RICY,320,400,320,400,23500
06/09/09,RIGS,430,430,430,430,11000
06/09/09,RIMO,190,190,190,190,0
06/09/09,RMBA,680,700,630,670,795000
06/09/09,RODA,75,79,75,75,365000
06/09/09,RUIS,425,425,410,410,97500
06/09/09,SAFE,125,125,125,125,0
06/09/09,SAIP,190,190,190,190,0
06/09/09,SCCO,1310,1310,1310,1310,0
06/09/09,SCMA,810,840,800,830,785000
06/09/09,SCPI,24000,24000,24000,24000,0
06/09/09,SDPC,109,109,109,109,0
06/09/09,SDRA,93,105,89,98,2348500
06/09/09,SGRO,1800,1810,1750,1770,10543500
06/09/09,SHID,173,173,168,168,67000
06/09/09,SIAP,97,97,97,97,0
06/09/09,SIIP,174,174,174,174,79000
06/09/09,SIMA,80,80,80,80,51000
06/09/09,SIMM,145,145,145,145,0
06/09/09,SIPD,53,54,52,54,29105500
06/09/09,SKLT,90,90,90,90,0
06/09/09,SMAR,3800,3825,3600,3700,63500
06/09/09,SMCB,1130,1150,1100,1150,18937500
06/09/09,SMDM,98,100,86,86,35500
06/09/09,SMDR,4000,4000,4000,4000,2000
06/09/09,SMGR,5000,5100,5000,5050,4823500
06/09/09,SMMA,710,720,710,720,202000
06/09/09,SMRA,380,390,375,385,10917000
06/09/09,SMSM,630,640,580,580,179500
06/09/09,SOBI,1080,1080,1060,1080,8500
06/09/09,SONA,1550,1550,1550,1550,0
06/09/09,SPMA,225,235,220,230,3336000
06/09/09,SQBB,10500,10500,10500,10500,0
06/09/09,SQBI,55000,55000,55000,55000,0
06/09/09,SQMI,90,90,90,90,0
06/09/09,SRSN,68,68,65,67,7103000
06/09/09,SSIA,375,380,375,380,1875000
06/09/09,SSTM,250,250,250,250,0
06/09/09,STTP,155,155,154,155,65000
06/09/09,SUGI,225,225,225,225,150000
06/09/09,SULI,730,740,720,740,1155000
06/09/09,TBLA,340,345,330,340,5277000
06/09/09,TBMS,5000,5000,5000,5000,0
06/09/09,TCID,5500,5500,5500,5500,5000
06/09/09,TFCO,168,168,168,168,0
06/09/09,TGKA,290,290,290,290,21000
06/09/09,TINS,2300,2375,2250,2325,58824500
06/09/09,TIRA,1600,1600,1600,1600,0
06/09/09,TIRT,60,60,57,58,5082000
06/09/09,TKGA,255,255,255,255,0
06/09/09,TKIM,1610,1800,1590,1800,5760500
06/09/09,TLKM,7800,7850,7600,7800,17361000
06/09/09,TMAS,310,310,295,310,220000
06/09/09,TMPI,150,154,149,150,1992500
06/09/09,TMPO,79,79,79,79,0
06/09/09,TOTL,210,210,200,205,19896000
06/09/09,TOTO,8000,8000,8000,8000,0
06/09/09,TPIA,2400,2400,2400,2400,0
06/09/09,TRAM,200,220,200,220,231428000
06/09/09,TRIL,205,205,195,198,1350500
06/09/09,TRIM,245,245,245,245,0
06/09/09,TRIO,220,220,215,220,209500
06/09/09,TRST,185,191,185,191,1500
06/09/09,TRUB,185,187,183,184,272944000
06/09/09,TRUS,375,375,375,375,0
06/09/09,TSPC,640,670,630,660,1693500
06/09/09,TURI,1240,1240,1210,1210,5174500
06/09/09,ULTJ,630,630,630,630,20000
06/09/09,UNIC,2700,2700,2700,2700,0
06/09/09,UNIT,108,108,108,108,0
06/09/09,UNSP,800,810,780,790,58019000
06/09/09,UNTR,11300,11350,11000,11150,6420500
06/09/09,UNTX,3500,3500,3500,3500,0
06/09/09,UNVR,8000,8050,7950,8000,6549500
06/09/09,VOKS,425,450,425,450,325000
06/09/09,VRNA,56,57,54,56,1709500
06/09/09,WAPO,55,55,50,52,55000
06/09/09,WEHA,156,156,156,156,27500
06/09/09,WICO,52,53,51,52,402000
06/09/09,WIKA,360,365,355,360,13183000
06/09/09,WOMF,115,129,115,129,27000
06/09/09,YPAS,340,390,340,390,90000
06/09/09,YULE,57,57,57,57,5000
06/09/09,ZBRA,50,50,50,50,100000
