Search:
Monday, Jan-26 2015 19:38 WIB
  • AGRI 2,226.560 -18.990 (-0.846%)
  • BASIC-IND 518.760 -1.830 (-0.352%)
  • BISNIS-27 461.280 -6.210 (-1.328%)
  • COMPOSITE 5,260.020 -63.860 (-1.199%)
  • CONSUMER 2,271.800 -52.520 (-2.260%)
  • DBX 706.230 -2.430 (-0.343%)
  • FINANCE 737.820 -6.580 (-0.884%)
  • IDX30 469.120 -7.170 (-1.505%)
  • INFOBANK15 571.280 -5.230 (-0.907%)
  • INFRASTRUC 1,122.650 -21.290 (-1.861%)
  • Investor33 374.740 -4.500 (-1.187%)
  • ISSI 170.700 -2.290 (-1.324%)
  • JII 705.430 -11.300 (-1.577%)
  • KOMPAS100 1,158.300 -16.590 (-1.412%)
  • LQ45 913.030 -13.490 (-1.456%)
  • MANUFACTUR 1,367.660 -18.890 (-1.362%)
  • MBX 1,521.860 -20.150 (-1.307%)
  • MINING 1,313.160 -17.620 (-1.324%)
  • MISC-IND 1,385.630 -8.020 (-0.575%)
  • MNC36 286.840 -4.350 (-1.494%)
  • PEFINDO25 490.120 -4.990 (-1.008%)
  • PROPERTY 549.580 -8.380 (-1.502%)
  • SMinfra18 356.590 -5.040 (-1.394%)
  • SRI-KEHATI 304.350 -4.140 (-1.342%)
  • TOTAL_MARKET 5,260.020 -63.860 (-1.199%)
  • TRADE 893.750 -4.990 (-0.555%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 23,525 -475 (-1.98%)
  • ABBA 57 -5 (-8.06%)
  • ABMM 2,825 65 (2.36%)
  • ACES 765 -5 (-0.65%)
  • ACST 3,725 0 (0.00%)
  • ADES 1,375 -30 (-2.14%)
  • ADHI 3,580 -110 (-2.98%)
  • ADMF 7,000 -25 (-0.36%)
  • ADMG 159 5 (3.25%)
  • ADRO 980 -20 (-2.00%)
  • AGRO 101 -2 (-1.94%)
  • AGRS 129 -1 (-0.77%)
  • AHAP 220 10 (4.76%)
  • AISA 2,165 -25 (-1.14%)
  • AKRA 4,455 -5 (-0.11%)
  • ALDO 710 -10 (-1.39%)
  • ALMI 242 -3 (-1.22%)
  • ALTO 343 0 (0.00%)
  • AMFG 8,075 -25 (-0.31%)
  • AMRT 475 -9 (-1.86%)
  • ANTM 1,030 -30 (-2.83%)
  • APIC 545 -10 (-1.80%)
  • APLI 71 2 (2.90%)
  • APLN 413 -8 (-1.90%)
  • APOL 73 -2 (-2.67%) © 2010 IMQ - LKBN ANTARA
  • ARII 436 -1 (-0.23%)
  • ARNA 975 -20 (-2.01%)
  • ARTI 100 0 (0.00%)
  • ASBI 765 -35 (-4.38%)
  • ASGR 1,820 -25 (-1.36%)
  • ASII 8,025 -50 (-0.62%)
  • ASJT 291 -3 (-1.02%)
  • ASMI 600 -5 (-0.83%)
  • ASMI-W 240 10 (4.35%)
  • ASRI 595 -10 (-1.65%)
  • ASSA 150 -5 (-3.23%)
  • ATPK 200 -2 (-0.99%)
  • AUTO 3,790 -50 (-1.30%)
  • BABP 81 0 (0.00%)
  • BABP-W 24 0 (0.00%)
  • BACA 99 -1 (-1.00%)
  • BACA-W 23 -2 (-8.00%)
  • BAEK 2,000 -90 (-4.31%)
  • BAJA 245 2 (0.82%)
  • BAYU 990 -55 (-5.26%)
  • BBCA 13,150 -175 (-1.31%)
  • BBKP 760 0 (0.00%)
  • BBNI 6,100 0 (0.00%)
  • BBRI 11,875 0 (0.00%)
  • BBRM 187 9 (5.06%) © 2010 IMQ - LKBN ANTARA
  • BBTN 990 -30 (-2.94%)
  • BBYB 114 -2 (-1.72%)
  • BCAP 945 -35 (-3.57%)
  • BCIP 760 -15 (-1.94%)
  • BDMN 5,025 25 (0.50%)
  • BEKS 75 0 (0.00%)
  • BEST 720 5 (0.70%)
  • BHIT 284 0 (0.00%)
  • BIPI 117 -1 (-0.85%)
  • BIPP 90 0 (0.00%)
  • BIRD 11,000 -400 (-3.51%)
  • BISI 1,050 -90 (-7.89%)
  • BJBR 795 10 (1.27%)
  • BJTM 510 0 (0.00%)
  • BKDP 97 -1 (-1.02%)
  • BKSL 113 -2 (-1.74%)
  • BMRI 11,100 -275 (-2.42%)
  • BMTR 1,855 -45 (-2.37%)
  • BNBR 50 0 (0.00%)
  • BNBR-W 1 0 (0.00%)
  • BNGA 820 -5 (-0.61%)
  • BNII 205 -3 (-1.44%)
  • BNLI 1,550 30 (1.97%)
  • BORN 50 0 (0.00%)
  • BRAM 4,915 610 (14.17%) © 2010 IMQ - LKBN ANTARA
  • BRAU 70 -1 (-1.41%)
  • BRMS 264 4 (1.54%)
  • BRNA 715 15 (2.14%)
  • BRPT 282 -3 (-1.05%)
  • BSDE 2,065 5 (0.24%)
  • BSIM 359 -6 (-1.64%)
  • BSIM-W 190 -10 (-5.00%)
  • BTEK 1,215 0 (0.00%)
  • BTPN 4,000 -5 (-0.12%)
  • BUDI 101 -1 (-0.98%)
  • BUMI 97 -3 (-3.00%)
  • BUVA 540 -5 (-0.92%)
  • BVIC 118 -1 (-0.84%)
  • BVIC-W3 26 2 (8.33%)
  • BWPT 370 0 (0.00%)
  • BYAN 7,000 0 (0.00%)
  • CASS 1,250 0 (0.00%)
  • CEKA 1,500 20 (1.35%)
  • CENT 195 -2 (-1.02%)
  • CFIN 430 15 (3.61%)
  • CINT 355 -4 (-1.11%)
  • CKRA 190 -10 (-5.00%)
  • CLPI 780 -15 (-1.89%)
  • CMNP 2,665 10 (0.38%)
  • CMPP 121 -2 (-1.63%) © 2010 IMQ - LKBN ANTARA
  • CNKO 95 -5 (-5.00%)
  • COWL 625 -10 (-1.57%)
  • COWL-W 2 1 (100.00%)
  • CPGT 103 0 (0.00%)
  • CPIN 4,000 -10 (-0.25%)
  • CPRO 113 -4 (-3.42%)
  • CSAP 565 -15 (-2.59%)
  • CTRA 1,430 -45 (-3.05%)
  • CTRP 815 -40 (-4.68%)
  • CTRS 2,985 -65 (-2.13%)
  • DAJK 630 10 (1.61%)
  • DART 740 0 (0.00%)
  • DEWA 50 0 (0.00%)
  • DGIK 177 -2 (-1.12%)
  • DILD 635 -20 (-3.05%)
  • DNAR 158 -8 (-4.82%)
  • DNET 935 0 (0.00%)
  • DOID 158 -2 (-1.25%)
  • DPNS 340 -3 (-0.87%)
  • DSFI 168 -7 (-4.00%)
  • DSNG 4,090 -10 (-0.24%)
  • DVLA 1,650 -45 (-2.65%)
  • DYAN 125 -3 (-2.34%)
  • ECII 950 0 (0.00%)
  • EKAD 520 5 (0.97%) © 2010 IMQ - LKBN ANTARA
  • ELSA 575 -20 (-3.36%)
  • ELTY 50 0 (0.00%)
  • EMDE 118 0 (0.00%)
  • EMTK 6,500 0 (0.00%)
  • ENRG 105 -1 (-0.94%)
  • ERAA 1,210 -15 (-1.22%)
  • ESSA 2,585 -115 (-4.26%)
  • ETWA 230 -16 (-6.50%)
  • EXCL 4,900 -20 (-0.41%)
  • FAST 1,845 -20 (-1.07%)
  • FASW 1,665 -15 (-0.89%)
  • FMII 444 -2 (-0.45%)
  • FPNI 88 -2 (-2.22%)
  • FREN 82 -1 (-1.20%)
  • FREN-W 43 -17 (-28.33%)
  • GAMA 50 0 (0.00%)
  • GDST 94 0 (0.00%)
  • GGRM 57,100 -1,350 (-2.31%)
  • GIAA 590 -10 (-1.67%)
  • GJTL 1,445 15 (1.05%)
  • GLOB 1,010 -10 (-0.98%)
  • GMTD 6,900 400 (6.15%)
  • GOLD 286 0 (0.00%)
  • GOLL 201 -6 (-2.90%)
  • GOLL-W 38 -1 (-2.56%) © 2010 IMQ - LKBN ANTARA
  • GPRA 275 -4 (-1.43%)
  • GREN 161 -4 (-2.42%)
  • GSMF 114 11 (10.68%)
  • GTBO 276 -4 (-1.43%)
  • GWSA 180 0 (0.00%)
  • GZCO 116 -1 (-0.85%)
  • HADE 50 0 (0.00%)
  • HDTX 500 0 (0.00%)
  • HERO 2,200 0 (0.00%)
  • HEXA 3,600 -90 (-2.44%)
  • HITS 705 0 (0.00%)
  • HMSP 67,300 -200 (-0.30%)
  • HOME 302 -2 (-0.66%)
  • HOTL 140 -4 (-2.78%)
  • HOTL-W 10 0 (0.00%)
  • HRUM 1,655 -50 (-2.93%)
  • IATA 81 -2 (-2.41%)
  • IBFN 345 10 (2.99%)
  • ICBP 14,100 -700 (-4.73%)
  • IGAR 318 -3 (-0.93%)
  • IKAI 101 -5 (-4.72%)
  • IMAS 3,900 0 (0.00%)
  • IMJS 580 0 (0.00%)
  • IMPC 6,175 325 (5.56%)
  • INAF 299 -8 (-2.61%) © 2010 IMQ - LKBN ANTARA
  • INAI 355 5 (1.43%)
  • INCI 236 6 (2.61%)
  • INCO 3,520 -35 (-0.98%)
  • INDF 7,475 -150 (-1.97%)
  • INDR 750 -50 (-6.25%)
  • INDS 1,400 0 (0.00%)
  • INDX 482 -7 (-1.43%)
  • INDY 487 -6 (-1.22%)
  • INKP 1,075 -5 (-0.46%)
  • INPC 80 0 (0.00%)
  • INTA 258 -1 (-0.39%)
  • INTP 22,950 -50 (-0.22%)
  • INVS 116 -3 (-2.52%)
  • INVS-W 84 -1 (-1.18%)
  • IPOL 126 -1 (-0.79%)
  • ISAT 4,100 -110 (-2.61%)
  • ISSP 198 -5 (-2.46%)
  • ITMG 15,025 -150 (-0.99%)
  • JAWA 370 0 (0.00%)
  • JIHD 1,000 -100 (-9.09%)
  • JKON 950 90 (10.47%)
  • JKSW 58 -2 (-3.33%)
  • JPFA 880 -25 (-2.76%)
  • JPRS 240 -1 (-0.41%)
  • JRPT 1,140 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • JSMR 7,000 -200 (-2.78%)
  • JTPE 347 -8 (-2.25%)
  • KAEF 1,265 -45 (-3.44%)
  • KARW 590 -5 (-0.84%)
  • KBLI 134 -3 (-2.19%)
  • KBLV 2,200 -50 (-2.22%)
  • KBRI 62 9 (16.98%)
  • KBRI-W 1 0 (0.00%)
  • KDSI 366 0 (0.00%)
  • KIAS 138 1 (0.73%)
  • KICI 275 -9 (-3.17%)
  • KIJA 306 -1 (-0.33%)
  • KKGI 1,040 0 (0.00%)
  • KLBF 1,850 -30 (-1.60%)
  • KOBX 163 -8 (-4.68%)
  • KOIN 450 0 (0.00%)
  • KPIG 1,345 0 (0.00%)
  • KRAH 1,100 -15 (-1.35%)
  • KRAS 465 -7 (-1.48%)
  • KREN 490 0 (0.00%)
  • LAMI 290 -19 (-6.15%)
  • LAPD 50 0 (0.00%)
  • LCGP 575 10 (1.77%)
  • LEAD 2,200 -200 (-8.33%)
  • LINK 4,700 -50 (-1.05%) © 2010 IMQ - LKBN ANTARA
  • LION 9,800 -500 (-4.85%)
  • LMAS 50 0 (0.00%)
  • LMPI 209 -4 (-1.88%)
  • LPCK 11,000 -75 (-0.68%)
  • LPGI 4,750 250 (5.56%)
  • LPKR 1,095 -30 (-2.67%)
  • LPLI 620 -10 (-1.59%)
  • LPPF 15,600 -600 (-3.70%)
  • LPPS 224 -6 (-2.61%)
  • LRNA 198 -1 (-0.50%)
  • LRNA-W 19 0 (0.00%)
  • LSIP 1,815 -50 (-2.68%)
  • LTLS 875 30 (3.55%)
  • MAIN 2,130 15 (0.71%)
  • MAPI 5,875 -225 (-3.69%)
  • MASA 414 4 (0.98%)
  • MAYA 1,200 -35 (-2.83%)
  • MBAP 1,305 0 (0.00%)
  • MBSS 820 10 (1.23%)
  • MBTO 188 -18 (-8.74%)
  • MCOR 235 0 (0.00%)
  • MCOR-W 26 1 (4.00%)
  • MCOR-W2 35 -1 (-2.78%)
  • MDLN 535 0 (0.00%)
  • MDRN 660 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MEDC 2,800 -35 (-1.23%)
  • MEGA 2,000 0 (0.00%)
  • META 191 2 (1.06%)
  • META-W 157 12 (8.28%)
  • MFIN 940 40 (4.44%)
  • MGNA 89 0 (0.00%)
  • MICE 360 -3 (-0.83%)
  • MIDI 595 10 (1.71%)
  • MIRA 50 0 (0.00%)
  • MITI 174 -2 (-1.14%)
  • MLBI 11,875 -25 (-0.21%)
  • MLIA 510 -20 (-3.77%)
  • MLPL 795 -25 (-3.05%)
  • MLPT 1,010 -10 (-0.98%)
  • MNCN 2,800 -100 (-3.45%)
  • MPMX 795 -5 (-0.62%)
  • MPPA 3,430 20 (0.59%)
  • MRAT 325 -1 (-0.31%)
  • MSKY 1,735 45 (2.66%)
  • MTDL 610 -5 (-0.81%)
  • MTFN 160 -1 (-0.62%)
  • MTLA 445 -12 (-2.63%)
  • MYOH 429 -1 (-0.23%)
  • MYOR 24,025 -750 (-3.03%)
  • MYRX 715 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MYRXP 57 -4 (-6.56%)
  • NAGA 180 -10 (-5.26%)
  • NIKL 129 0 (0.00%)
  • NIPS 487 -9 (-1.81%)
  • NIRO 201 0 (0.00%)
  • NISP 1,325 -25 (-1.85%)
  • NOBU 745 -5 (-0.67%)
  • NRCA 1,240 -45 (-3.50%)
  • NRCA-W 250 -20 (-7.41%)
  • OKAS 105 -11 (-9.48%)
  • PADI 670 -15 (-2.19%)
  • PANR 451 -3 (-0.66%)
  • PANS 4,900 -85 (-1.71%)
  • PBRX 453 -7 (-1.52%)
  • PEGE 200 -5 (-2.44%)
  • PGAS 5,250 -125 (-2.33%)
  • PICO 144 -2 (-1.37%)
  • PJAA 2,700 -100 (-3.57%)
  • PKPK 70 -6 (-7.89%)
  • PLAS 1,540 -10 (-0.65%)
  • PNBN 1,015 -5 (-0.49%)
  • PNBS 187 0 (0.00%)
  • PNBS-W 72 -2 (-2.70%)
  • PNIN 730 -15 (-2.01%)
  • PNLF 269 -9 (-3.24%) © 2010 IMQ - LKBN ANTARA
  • PNSE 580 -30 (-4.92%)
  • POLY 89 1 (1.14%)
  • PRAS 190 2 (1.06%)
  • PSAB 600 10 (1.69%)
  • PSDN 117 -26 (-18.18%)
  • PSKT 850 0 (0.00%)
  • PTBA 11,225 -400 (-3.44%)
  • PTPP 3,750 -50 (-1.32%)
  • PTRO 915 0 (0.00%)
  • PWON 482 -23 (-4.55%)
  • PYFA 138 -1 (-0.72%)
  • R-LQ45X 925 -20 (-2.12%)
  • RAJA 1,550 -85 (-5.20%)
  • RALS 820 -45 (-5.20%)
  • RANC 425 30 (7.59%)
  • RBMS 96 -2 (-2.04%)
  • RICY 170 0 (0.00%)
  • RIGS 220 -20 (-8.33%)
  • RMBA 440 -70 (-13.73%)
  • ROTI 1,390 0 (0.00%)
  • RUIS 217 0 (0.00%)
  • SAME 2,800 -5 (-0.18%)
  • SCMA 3,600 0 (0.00%)
  • SDMU 520 -5 (-0.95%)
  • SDRA 1,150 55 (5.02%) © 2010 IMQ - LKBN ANTARA
  • SGRO 1,890 -45 (-2.33%)
  • SHID 278 5 (1.83%)
  • SIAP 405 -6 (-1.46%)
  • SIDO 580 -15 (-2.52%)
  • SILO 13,325 -150 (-1.11%)
  • SIMP 695 -15 (-2.11%)
  • SIPD 50 0 (0.00%)
  • SMAR 6,800 225 (3.42%)
  • SMBR 372 -4 (-1.06%)
  • SMCB 1,985 0 (0.00%)
  • SMDM 125 2 (1.63%)
  • SMDR 11,500 -300 (-2.54%)
  • SMGR 14,475 0 (0.00%)
  • SMMA 4,000 0 (0.00%)
  • SMMT 1,800 0 (0.00%)
  • SMRA 1,595 -35 (-2.15%)
  • SMRU 344 -4 (-1.15%)
  • SMSM 4,700 -90 (-1.88%)
  • SOCI 620 -10 (-1.59%)
  • SPMA 193 1 (0.52%)
  • SRAJ 219 -1 (-0.45%)
  • SRIL 156 -8 (-4.88%)
  • SRSN 50 0 (0.00%)
  • SSIA 1,095 -25 (-2.23%)
  • SSMS 1,680 -5 (-0.30%) © 2010 IMQ - LKBN ANTARA
  • SSTM 99 -3 (-2.94%)
  • STAR 50 -1 (-1.96%)
  • SUGI 416 -1 (-0.24%)
  • SULI 57 2 (3.64%)
  • TARA 448 -8 (-1.75%)
  • TARA-W 340 -10 (-2.86%)
  • TAXI 1,090 -5 (-0.46%)
  • TBIG 9,800 100 (1.03%)
  • TBLA 685 0 (0.00%)
  • TELE 965 -10 (-1.03%)
  • TELE-W 660 30 (4.76%)
  • TIFA 220 0 (0.00%)
  • TINS 1,175 -15 (-1.26%)
  • TIRT 75 -1 (-1.32%)
  • TKIM 830 -15 (-1.78%)
  • TLKM 2,820 -70 (-2.42%)
  • TMAS 2,200 -25 (-1.12%)
  • TMPI 469 -3 (-0.64%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 121 5 (4.31%)
  • TOBA 895 15 (1.70%)
  • TOTL 1,075 -35 (-3.15%)
  • TOTO 3,770 20 (0.53%)
  • TPIA 3,000 0 (0.00%)
  • TPMA 400 1 (0.25%) © 2010 IMQ - LKBN ANTARA
  • TRAM 116 2 (1.75%)
  • TRIL 52 1 (1.96%)
  • TRIM 67 -1 (-1.47%)
  • TRIO 1,590 100 (6.71%)
  • TRIS 348 -1 (-0.29%)
  • TSPC 2,660 -90 (-3.27%)
  • TURI 640 5 (0.79%)
  • ULTJ 4,130 -20 (-0.48%)
  • UNSP 50 0 (0.00%)
  • UNTR 18,050 175 (0.98%)
  • UNVR 35,500 -700 (-1.93%)
  • VICO-W 15 0 (0.00%)
  • VIVA 448 -2 (-0.44%)
  • VRNA 70 -24 (-25.53%)
  • WEHA 249 -4 (-1.58%)
  • WICO 96 -2 (-2.04%)
  • WIIM 560 -25 (-4.27%)
  • WIKA 3,550 -105 (-2.87%)
  • WINS 720 -75 (-9.43%)
  • WOMF 170 0 (0.00%)
  • WSKT 1,570 -20 (-1.26%)
  • WTON 1,330 -35 (-2.56%)
  • XCID 100 6 (6.38%)
  • XIIC 982 -22 (-2.19%)
  • XIIF 542 -3 (-0.55%) © 2010 IMQ - LKBN ANTARA
  • XIIT 470 -9 (-1.88%)
  • XIJI 710 -17 (-2.34%)
  • XISI 359 -5 (-1.37%)
  • XISR 301 -3 (-0.99%)
  • YULE 81 -5 (-5.81%)
  • ZBRA 128 2 (1.59%)
PP (Persero) Tbk. (PTPP)→
Last: 3,750.00
Change: -50.00 (-1.3%)
Last Updated: Jan-26 2015 16:20:02
Compare With
Time Period
Chart Size





Chart Type
Price Band
Moving Averages


Technical Indicators