From: FANS OF JT ediesiswo...@yahoo.com
To: obrolan-bandar@yahoogroups.com
Sent: Wed, December 23, 2009 10:02:17 PM
Subject: [ob] WEB IDX data terakhir 11 des 09
Today web IDX kok ngaco yah? Data terakhirnya tgl 11 Des 09..Di yungdarius
belum ada.
Web lama JSX juga udah mati.. Wah.. ambil data di mana nih..Ada yang bisa bantu?
Thx
date,ticker,open,high,low,close,volume
12/23/09,AALI,22300.00,22650.00,22200.00,22200.00,760500
12/23/09,ABBA,59.00,59.00,59.00,59.00,500
12/23/09,ABDA,300.00,300.00,300.00,300.00,5000
12/23/09,ACES,1530.00,1530.00,1530.00,1530.00,21500
12/23/09,ADES,610.00,620.00,610.00,610.00,114000
12/23/09,ADHI,405.00,405.00,400.00,400.00,441000
12/23/09,ADMF,6750.00,6800.00,6750.00,6800.00,45000
12/23/09,ADMG,154.00,159.00,136.00,140.00,487473000
12/23/09,ADRO,1720.00,1720.00,1690.00,1700.00,11899000
12/23/09,AGRO,133.00,149.00,133.00,139.00,23734500
12/23/09,AGRO-W,45.00,65.00,40.00,49.00,12796000
12/23/09,AHAP,86.00,86.00,86.00,86.00,0
12/23/09,AIMS,115.00,115.00,115.00,115.00,0
12/23/09,AISA,345.00,345.00,345.00,345.00,0
12/23/09,AKKU,150.00,150.00,150.00,150.00,0
12/23/09,AKPI,600.00,600.00,600.00,600.00,0
12/23/09,AKRA,1070.00,1070.00,1020.00,1040.00,17603500
12/23/09,AKSI,113.00,113.00,113.00,113.00,0
12/23/09,ALFA,2800.00,2800.00,2800.00,2800.00,0
12/23/09,ALKA,800.00,800.00,800.00,800.00,0
12/23/09,ALMI,580.00,580.00,580.00,580.00,500
12/23/09,AMAG,99.00,99.00,99.00,99.00,265000
12/23/09,AMAG-W,20.00,20.00,18.00,20.00,1565000
12/23/09,AMFG,1820.00,1820.00,1820.00,1820.00,0
12/23/09,AMRT,520.00,520.00,520.00,520.00,1000
12/23/09,ANTA,165.00,165.00,165.00,165.00,0
12/23/09,ANTM,2100.00,2125.00,2075.00,2100.00,11753500
12/23/09,APIC,150.00,150.00,150.00,150.00,0
12/23/09,APLI,61.00,63.00,60.00,63.00,3466000
12/23/09,APOL,160.00,162.00,155.00,157.00,1060500
12/23/09,AQUA,244800.00,244800.00,244800.00,244800.00,0
12/23/09,ARGO,1300.00,1300.00,1300.00,1300.00,0
12/23/09,ARNA,138.00,142.00,138.00,142.00,39500
12/23/09,ARTA,420.00,420.00,420.00,420.00,0
12/23/09,ARTI,440.00,465.00,440.00,465.00,2000
12/23/09,ASBI,370.00,290.00,290.00,290.00,0
12/23/09,ASDM,240.00,240.00,240.00,240.00,0
12/23/09,ASGR,300.00,300.00,295.00,300.00,1758500
12/23/09,ASIA,104.00,105.00,102.00,102.00,3296000
12/23/09,ASII,34000.00,34300.00,33900.00,34000.00,999500
12/23/09,ASJT,420.00,420.00,420.00,420.00,0
12/23/09,ASRI,104.00,104.00,102.00,104.00,1575
12/23/09,ASRM,990.00,990.00,990.00,990.00,0
12/23/09,ATPK,215.00,215.00,215.00,215.00,15000
12/23/09,ATPK-W,215.00,99.00,99.00,99.00,0
12/23/09,AUTO,5700.00,5750.00,5700.00,5750.00,6000
12/23/09,BABP,98.00,98.00,98.00,98.00,6500
12/23/09,BABP-W,98.00,40.00,40.00,40.00,0
12/23/09,BACA,98.00,98.00,98.00,98.00,0
12/23/09,BACA-W,1.00,1.00,1.00,1.00,0
12/23/09,BAEK,2700.00,2700.00,2700.00,2700.00,0
12/23/09,BAPA,67.00,67.00,67.00,67.00,0
12/23/09,BAPA-W,60.00,60.00,60.00,60.00,0
12/23/09,BATA,36000.00,36000.00,36000.00,36000.00,0
12/23/09,BATI,5600.00,5000.00,5000.00,5000.00,0
12/23/09,BAYU,150.00,155.00,146.00,146.00,56000
12/23/09,BBCA,4675.00,4725.00,4650.00,4725.00,1954500
12/23/09,BBKP,370.00,375.00,370.00,375.00,2752000
12/23/09,BBLD,245.00,245.00,245.00,245.00,16
12/23/09,BBNI,1930.00,1970.00,1920.00,1940.00,7182000
12/23/09,BBNP,1300.00,1300.00,1300.00,1300.00,0
12/23/09,BBRI,7550.00,7600.00,7500.00,7500.00,6063500
12/23/09,BBTN,830.00,840.00,830.00,840.00,20449500
12/23/09,BCAP,500.00,500.00,500.00,500.00,0
12/23/09,BCIC,50.00,50.00,50.00,50.00,0
12/23/09,BCIC-W5,7.00,7.00,7.00,7.00,0
12/23/09,BCIP,230.00,235.00,225.00,225.00,6024500
12/23/09,BCIP-W,108.00,109.00,99.00,99.00,8289000
12/23/09,BDMN,4375.00,4450.00,4375.00,4450.00,2256000
12/23/09,BEKS,95.00,95.00,95.00,95.00,0
12/23/09,BFIN,1550.00,1550.00,1550.00,1550.00,0
12/23/09,BHIT,190.00,196.00,190.00,196.00,129500
12/23/09,BIMA,900.00,900.00,900.00,900.00,0
12/23/09,BIPP,50.00,50.00,50.00,50.00,0
12/23/09,BISI,1400.00,1400.00,1360.00,1370.00,795500
12/23/09,BKDP,140.00,146.00,132.00,144.00,76712500
12/23/09,BKDP-W,22.00,23.00,18.00,20.00,215167500
12/23/09,BKSL,87.00,92.00,86.00,91.00,27411000
12/23/09,BKSW,740.00,740.00,740.00,740.00,0
12/23/09,BLTA,650.00,660.00,640.00,650.00,727000
12/23/09,BMRI,4500.00,4575.00,4450.00,4550.00,14784500
12/23/09,BMSR,230.00,230.00,230.00,230.00,0
12/23/09,BMSR-W,1.00,1.00,1.00,1.00,0
12/23/09,BMTR,205.00,210.00,200.00,210.00,9051000
12/23/09,BNBA,128.00,128.00,128.00,128.00,85000
12/23/09,BNBR,85.00,86.00,82.00,82.00,276664500
12/23/09,BNBR-W,38.00,38.00,31.00,32.00,159500
12/23/09,BNGA,730.00,730.00,710.00,710.00,58000
12/23/09,BNII,340.00,340.00,335.00,335.00,205000
12/23/09,BNLI,820.00,820.00,820.00,820.00,0
12/23/09,BPFI,138.00,140.00,136.00,140.00,1026500
12/23/09,BRAM,1450.00,1450.00,1450.00,1450.00,0
12/23/09,BRNA,610.00,620.00,610.00,610.00,4
12/23/09,BRPT,1240.00,1320.00,1240.00,1300.00,24236500
12/23/09,BSDE,860.00,870.00,840.00,870.00,7463500
12/23/09,BSWD,600.00,600.00,600.00,600.00,0
12
