Dunia Investasi Data Bursa Efek Indonesia

Data Saham Bursa Efek Indonesia : 13-11-2009

Code	Name	Prev	Open	High	Low	Close	Change	Volume	Chart	Detail
AALI	Astra Agro Lestari Tbk	22,000	21,850	22,400	21,600	22,150	150	581,000
ABBA	Abdi Bangsa Tbk	59	64	65	62	62	3	95,000
ABDA	Asuransi Bina Dana Arta Tbk	275	290	290	290	290	15	10,000
ACES	Ace Hardware Indonesia Tbk	1,520	1,520	1,540	1,520	1,540	20	31,500
ADES	Akasha Wira International Tbk	670	650	670	650	670	0	71,500
ADHI	Adhi Karya (Persero) Tbk	430	430	430	425	425	5	1,017,500
ADMF	Adira Dinamika Multi Financ...	5,700	5,550	5,700	5,500	5,700	0	38,000
ADMG	Polychem Indonesia Tbk	122	120	125	119	125	3	2,000
ADRO	Adaro Energy Tbk.	1,620	1,610	1,710	1,600	1,710	90	367,704,500
AGRO	Bank Agroniaga Tbk.	235	235	235	235	235	0	0
AHAP	Asuransi Harta Aman Pratama...	90	97	97	90	90	0	1,000
AIMS	Akbar Indo Makmur Stimec Tbk	100	100	100	100	100	0	0
AISA	Tiga Pilar Sejahtera Food Tbk	360	360	360	360	360	0	0
AKKU	Aneka Kemasindo Utama Tbk	170	170	170	170	170	0	0
AKPI	Argha Karya Prima Indsustry...	900	900	900	900	900	0	0
AKRA	AKR Corporindo Tbk	1,240	1,240	1,240	1,190	1,200	40	7,723,000
AKSI	Asia Kapitalindo Securities...	110	110	110	110	110	0	0
ALFA	Alfa Retailindo Tbk	2,800	2,800	2,800	2,800	2,800	0	0
ALKA	Alakasa Industrindo Tbk	800	800	800	800	800	0	0
ALMI	Alumindo Light Metal Indust...	610	630	630	630	630	20	500
AMAG	Asuransi Multi Artha Guna Tbk	95	94	96	94	95	0	174,500
AMFG	Asahimas Flat Glass Tbk	1,790	1,790	1,790	1,760	1,760	30	18,500
AMRT	Sumber Alfaria Trijaya Tbk	415	430	430	430	430	15	500
ANTA	Anta Express Tour & Travel ...	158	168	168	168	168	10	500
ANTM	Aneka Tambang (Persero) Tbk	2,250	2,225	2,300	2,200	2,275	25	12,050,500
APIC	Pan Pacific International Tbk	135	135	135	135	135	0	0
APLI	Asiaplast Industries Tbk	60	61	62	61	61	1	184,000
APOL	Arpeni Pratama Ocean Line Tbk	171	170	170	166	166	5	4,894,000
AQUA	Aqua Golden Mississi Tbk	244,800	244,800	244,800	244,800	244,800	0	0
ARGO	Argo Pantes Tbk	1,300	1,300	1,300	1,300	1,300	0	0
ARNA	Arwana Citramulia Tbk	155	150	156	150	150	5	87,000
ARTA	Arthavest Tbk	420	420	420	420	420	0	0
ARTI	Ratu Prabu Energi Tbk	470	470	470	470	470	0	0
ASBI	Asuransi Bintang Tbk	290	290	290	290	290	0	0
ASDM	Asuransi Dayin MitraTbk	205	205	205	205	205	0	0
ASGR	Astra Graphia Tbk	280	280	285	280	280	0	702,000
ASIA	Asia Natural Resources Tbk	121	120	126	120	125	4	33,747,000
ASII	Astra International Tbk	32,750	32,500	32,800	32,500	32,700	50	1,496,500
ASJT	Asuransi Jasa Tania Tbk	420	420	420	420	420	0	0
ASRI	Alam Sutera Realty Tbk.	107	106	108	106	106	1	36,564,000
ASRM	Asuransi Ramayana Tbk	990	990	990	990	990	0	0
ATPK	ATPK Resources Tbk	225	235	235	225	225	0	52,000
AUTO	Astra Otoparts Tbk	4,975	4,975	5,000	4,975	5,000	25	4,000
BABP	Bank ICB Bumiputera Tbk	99	99	99	99	99	0	0
BACA	Bank Capital Indonesia Tbk	98	95	98	94	98	0	207,000
BAEK	Bank Ekonomi Raharja Tbk.	2,800	2,800	2,800	2,800	2,800	0	0
BAPA	Bekasi Asri Pemula Tbk	100	100	100	100	100	0	0
BATA	Sepatu Bata Tbk	30,000	30,000	30,000	30,000	30,000	0	0
BATI	BAT Indonesia Tbk	5,350	5,350	5,350	5,350	5,350	0	0
BAYU	Bayu Buana Tbk	188	188	188	188	188	0	0