Search:
Friday, Nov-28 2014 15:19 WIB
  • AGRI 2,263.140 -22.030 (-0.964%)
  • BASIC-IND 547.700 1.070 (0.196%)
  • BISNIS-27 451.810 -0.810 (-0.179%)
  • COMPOSITE 5,137.380 -7.930 (-0.154%)
  • CONSUMER 2,139.400 -1.410 (-0.066%)
  • DBX 711.670 -1.580 (-0.222%)
  • FINANCE 719.670 0.420 (0.058%)
  • IDX30 454.590 -0.780 (-0.171%)
  • INFOBANK15 555.630 -0.010 (-0.002%)
  • INFRASTRUC 1,137.080 -5.410 (-0.474%)
  • Investor33 367.430 -0.240 (-0.065%)
  • ISSI 165.860 -0.270 (-0.163%)
  • JII 682.320 -2.390 (-0.349%)
  • KOMPAS100 1,131.300 -1.310 (-0.116%)
  • LQ45 885.510 -1.330 (-0.150%)
  • MANUFACTUR 1,309.610 -1.230 (-0.094%)
  • MBX 1,480.430 -2.160 (-0.146%)
  • MINING 1,438.270 -11.980 (-0.826%)
  • MISC-IND 1,242.890 -5.720 (-0.458%)
  • MNC36 277.960 -0.340 (-0.122%)
  • PEFINDO25 469.220 -0.370 (-0.079%)
  • PROPERTY 501.610 7.830 (1.586%)
  • SMinfra18 364.580 -0.820 (-0.224%)
  • SRI-KEHATI 293.730 -0.700 (-0.238%)
  • TOTAL_MARKET 5,136.840 -8.470 (-0.165%)
  • TRADE 863.210 -7.160 (-0.823%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 24,025 -425 (-1.74%)
  • ABBA 67 3 (4.69%)
  • ACES 800 0 (0.00%)
  • ACST 3,290 10 (0.30%)
  • ADES 1,375 -5 (-0.36%)
  • ADHI 2,795 35 (1.27%)
  • ADMF 7,725 25 (0.32%)
  • ADMG 165 -2 (-1.20%)
  • ADRO 1,090 -10 (-0.91%)
  • AGRO 112 9 (8.74%)
  • AISA 2,270 -5 (-0.22%)
  • AKRA 4,645 -5 (-0.11%)
  • ALDO 730 0 (0.00%)
  • ALMI 255 1 (0.39%)
  • ALTO 342 -1 (-0.29%)
  • AMAG 236 6 (2.61%)
  • AMFG 7,325 -150 (-2.01%)
  • AMRT 510 -15 (-2.86%)
  • ANTM 985 5 (0.51%)
  • APEX 3,440 -15 (-0.43%)
  • APIC 550 0 (0.00%)
  • APLN 368 24 (6.98%)
  • APOL 60 2 (3.45%)
  • ARII 318 -15 (-4.50%)
  • ARNA 915 5 (0.55%) © 2010 IMQ - LKBN ANTARA
  • ARTA 226 3 (1.35%)
  • ARTI 100 1 (1.01%)
  • ASGR 2,060 0 (0.00%)
  • ASII 7,050 -50 (-0.70%)
  • ASMI 540 0 (0.00%)
  • ASMI-W 173 0 (0.00%)
  • ASRI 555 35 (6.73%)
  • ASSA 174 0 (0.00%)
  • ATPK 219 -2 (-0.90%)
  • BABP 94 0 (0.00%)
  • BABP-W 28 1 (3.70%)
  • BACA 92 0 (0.00%)
  • BAJA 257 -5 (-1.91%)
  • BALI 2,240 90 (4.19%)
  • BALI-W 1,800 0 (0.00%)
  • BAPA 52 0 (0.00%)
  • BATA 1,010 -55 (-5.16%)
  • BAYU 1,050 -100 (-8.70%)
  • BBCA 13,100 0 (0.00%)
  • BBKP 765 0 (0.00%)
  • BBNI 6,025 0 (0.00%)
  • BBRI 11,500 0 (0.00%)
  • BBRM 189 0 (0.00%)
  • BBTN 1,130 5 (0.44%)
  • BCIP 685 5 (0.74%) © 2010 IMQ - LKBN ANTARA
  • BDMN 4,145 -45 (-1.07%)
  • BEKS 79 -1 (-1.25%)
  • BEST 755 40 (5.59%)
  • BFIN 2,300 155 (7.23%)
  • BHIT 306 -1 (-0.33%)
  • BINA 245 -15 (-5.77%)
  • BIPI 126 1 (0.80%)
  • BIPP-W 45 5 (12.50%)
  • BIRD 7,400 -75 (-1.00%)
  • BISI 520 -10 (-1.89%)
  • BJBR 805 0 (0.00%)
  • BJTM 455 7 (1.56%)
  • BKDP 86 2 (2.38%)
  • BKSL 115 9 (8.49%)
  • BMAS 330 -5 (-1.49%)
  • BMRI 10,525 50 (0.48%)
  • BMTR 1,615 -25 (-1.52%)
  • BNBR 50 0 (0.00%)
  • BNBR-W 1 0 (0.00%)
  • BNGA 915 0 (0.00%)
  • BNII 255 3 (1.19%)
  • BNLI 1,550 -10 (-0.64%)
  • BORN 50 0 (0.00%)
  • BRAM 5,675 1,125 (24.73%)
  • BRAU 80 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BRMS 357 0 (0.00%)
  • BRNA 725 0 (0.00%)
  • BRPT 308 8 (2.67%)
  • BSDE 1,785 50 (2.88%)
  • BSSR 1,590 -10 (-0.62%)
  • BTEK 1,385 -15 (-1.07%)
  • BTPN 4,100 -10 (-0.24%)
  • BUDI 102 -1 (-0.97%)
  • BUMI 88 -4 (-4.35%)
  • BUVA 540 -25 (-4.42%)
  • BVIC 122 0 (0.00%)
  • BVIC-W3 26 0 (0.00%)
  • BWPT 461 -15 (-3.15%)
  • BYAN 6,875 -25 (-0.36%)
  • CENT 192 -1 (-0.52%)
  • CFIN 448 5 (1.13%)
  • CINT 379 -1 (-0.26%)
  • CLPI 835 -10 (-1.18%)
  • CNKO 178 -1 (-0.56%)
  • COWL 560 5 (0.90%)
  • COWL-W 2 1 (100.00%)
  • CPGT 102 -3 (-2.86%)
  • CPIN 4,115 15 (0.37%)
  • CPRO 75 -3 (-3.85%)
  • CSAP 620 5 (0.81%) © 2010 IMQ - LKBN ANTARA
  • CTRA 1,305 -10 (-0.76%)
  • CTRP 830 10 (1.22%)
  • CTRS 2,815 15 (0.54%)
  • CTTH 69 -2 (-2.82%)
  • DAJK 535 -5 (-0.93%)
  • DART 680 15 (2.26%)
  • DEWA 50 0 (0.00%)
  • DGIK 173 0 (0.00%)
  • DILD 650 20 (3.17%)
  • DNAR 195 8 (4.28%)
  • DNET 815 -10 (-1.21%)
  • DOID 184 -6 (-3.16%)
  • DSFI 94 1 (1.08%)
  • DSNG 3,895 -5 (-0.13%)
  • DSSA 12,900 0 (0.00%)
  • DVLA 1,550 0 (0.00%)
  • DYAN 150 2 (1.35%)
  • ECII 1,255 -5 (-0.40%)
  • EKAD 472 5 (1.07%)
  • ELSA 665 -10 (-1.48%)
  • ELTY 50 0 (0.00%)
  • EMDE 128 -4 (-3.03%)
  • EMTK 6,000 75 (1.27%)
  • ENRG 99 -2 (-1.98%)
  • ERAA 1,200 -35 (-2.83%) © 2010 IMQ - LKBN ANTARA
  • ERTX 565 65 (13.00%)
  • ESSA 3,000 0 (0.00%)
  • EXCL 5,100 -75 (-1.45%)
  • FASW 1,640 -5 (-0.30%)
  • FMII 451 1 (0.22%)
  • FORU 630 -50 (-7.35%)
  • FPNI 93 2 (2.20%)
  • FREN 100 2 (2.04%)
  • FREN-W 76 6 (8.57%)
  • GAMA 50 0 (0.00%)
  • GDST 87 0 (0.00%)
  • GEMA 318 -22 (-6.47%)
  • GGRM 61,075 475 (0.78%)
  • GIAA 485 20 (4.30%)
  • GJTL 1,305 -15 (-1.14%)
  • GPRA 210 -13 (-5.83%)
  • GREN 128 -2 (-1.54%)
  • GTBO 440 -2 (-0.45%)
  • GWSA 176 -1 (-0.56%)
  • GZCO 131 1 (0.77%)
  • HADE 59 -2 (-3.28%)
  • HERO 2,480 -10 (-0.40%)
  • HEXA 3,555 -25 (-0.70%)
  • HMSP 69,750 -200 (-0.29%)
  • HOME 381 -1 (-0.26%) © 2010 IMQ - LKBN ANTARA
  • HOTL 158 -1 (-0.63%)
  • HOTL-W 10 -1 (-9.09%)
  • HRUM 1,670 -10 (-0.60%)
  • IATA 80 1 (1.27%)
  • ICBP 11,375 0 (0.00%)
  • IGAR 324 -2 (-0.61%)
  • IIKP 2,220 -10 (-0.45%)
  • IKAI 110 10 (10.00%)
  • IMAS 3,420 0 (0.00%)
  • INAF 292 1 (0.34%)
  • INCI 220 -5 (-2.22%)
  • INCO 3,985 -60 (-1.48%)
  • INDF 6,675 -50 (-0.74%)
  • INDS 1,580 20 (1.28%)
  • INDX 467 -11 (-2.30%)
  • INDY 565 -10 (-1.74%)
  • INKP 1,165 0 (0.00%)
  • INPC 86 -3 (-3.37%)
  • INTA 295 -1 (-0.34%)
  • INTP 24,925 0 (0.00%)
  • INVS 500 0 (0.00%)
  • IPOL 89 -1 (-1.11%)
  • ISAT 3,495 -15 (-0.43%)
  • ISSP 290 2 (0.69%)
  • ITMG 19,025 25 (0.13%) © 2010 IMQ - LKBN ANTARA
  • JAWA 367 0 (0.00%)
  • JKON 700 0 (0.00%)
  • JPFA 1,150 -5 (-0.43%)
  • JPRS 242 -2 (-0.82%)
  • JRPT 1,010 -15 (-1.46%)
  • JSMR 6,775 25 (0.37%)
  • JTPE 356 5 (1.42%)
  • KAEF 1,360 -15 (-1.09%)
  • KARW 670 -5 (-0.74%)
  • KBLI 140 4 (2.94%)
  • KBLM 161 13 (8.78%)
  • KBLV 2,700 0 (0.00%)
  • KBRI 50 0 (0.00%)
  • KBRI-W 1 0 (0.00%)
  • KIAS 141 1 (0.71%)
  • KIJA 317 3 (0.96%)
  • KKGI 1,235 5 (0.41%)
  • KLBF 1,760 20 (1.15%)
  • KOBX 195 -5 (-2.50%)
  • KPIG 1,235 -25 (-1.98%)
  • KRAH 700 5 (0.72%)
  • KRAS 458 0 (0.00%)
  • KREN 461 -1 (-0.22%)
  • LAMI 271 0 (0.00%)
  • LAPD 50 -1 (-1.96%) © 2010 IMQ - LKBN ANTARA
  • LCGP 545 -5 (-0.91%)
  • LEAD 4,060 -190 (-4.47%)
  • LINK 5,075 -75 (-1.46%)
  • LMAS 53 -1 (-1.85%)
  • LMPI 180 -5 (-2.70%)
  • LPCK 10,125 150 (1.50%)
  • LPKR 1,165 5 (0.43%)
  • LPLI 690 10 (1.47%)
  • LPPF 14,900 -350 (-2.30%)
  • LPPS 228 0 (0.00%)
  • LRNA 222 -2 (-0.89%)
  • LSIP 1,980 -45 (-2.22%)
  • LTLS 1,870 0 (0.00%)
  • MAGP 50 0 (0.00%)
  • MAGP-W 8 0 (0.00%)
  • MAIN 2,535 5 (0.20%)
  • MAPI 5,575 50 (0.90%)
  • MASA 425 -5 (-1.16%)
  • MAYA 1,805 -65 (-3.48%)
  • MBAP 1,295 -10 (-0.77%)
  • MBSS 1,040 -30 (-2.80%)
  • MBTO 175 -2 (-1.13%)
  • MDIA 2,150 50 (2.38%)
  • MDLN 525 0 (0.00%)
  • MDRN 665 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MEDC 3,750 -70 (-1.83%)
  • META 202 -2 (-0.98%)
  • META-W 157 12 (8.28%)
  • MFIN 920 30 (3.37%)
  • MGNA 90 -10 (-10.00%)
  • MGNA-W 48 7 (17.07%)
  • MICE 350 -6 (-1.69%)
  • MIDI 570 0 (0.00%)
  • MIRA 52 0 (0.00%)
  • MKPI 14,400 0 (0.00%)
  • MLBI 11,775 -25 (-0.21%)
  • MLPL 920 5 (0.55%)
  • MNCN 2,425 -55 (-2.22%)
  • MPMX 920 -10 (-1.08%)
  • MPPA 3,205 5 (0.16%)
  • MRAT 363 -7 (-1.89%)
  • MREI 5,700 950 (20.00%)
  • MSKY 1,785 0 (0.00%)
  • MTDL 600 -5 (-0.83%)
  • MTFN 148 -1 (-0.67%)
  • MTLA 465 2 (0.43%)
  • MYOH 482 0 (0.00%)
  • MYOR 25,225 -125 (-0.49%)
  • MYRX 675 -5 (-0.74%)
  • MYRXP 67 -1 (-1.47%) © 2010 IMQ - LKBN ANTARA
  • MYTX 125 2 (1.63%)
  • NELY 149 7 (4.93%)
  • NIKL 132 0 (0.00%)
  • NIPS 488 -8 (-1.61%)
  • NIRO 190 0 (0.00%)
  • NOBU 755 0 (0.00%)
  • NRCA 995 45 (4.74%)
  • NRCA-W 166 1 (0.61%)
  • OKAS 120 0 (0.00%)
  • PADI 625 -25 (-3.85%)
  • PANR 505 -5 (-0.98%)
  • PBRX 462 -2 (-0.43%)
  • PGAS 5,925 -75 (-1.25%)
  • PJAA 1,500 0 (0.00%)
  • PKPK 62 -1 (-1.59%)
  • PLAS 1,575 -10 (-0.63%)
  • PNBN 1,155 -15 (-1.28%)
  • PNBS 183 0 (0.00%)
  • PNBS-W 73 -4 (-5.19%)
  • PNIN 760 10 (1.33%)
  • PNLF 298 -7 (-2.30%)
  • POLY 81 2 (2.53%)
  • PRAS 202 3 (1.51%)
  • PSAB 660 0 (0.00%)
  • PSKT 835 -5 (-0.60%) © 2010 IMQ - LKBN ANTARA
  • PSKT-W 235 0 (0.00%)
  • PTBA 13,200 -175 (-1.31%)
  • PTPP 3,060 60 (2.00%)
  • PTRO 1,020 -25 (-2.39%)
  • PTSN 96 0 (0.00%)
  • PWON 520 28 (5.69%)
  • PYFA 131 -1 (-0.76%)
  • R-LQ45X 904 -4 (-0.44%)
  • RAJA 1,110 -15 (-1.33%)
  • RALS 850 5 (0.59%)
  • RANC 390 10 (2.63%)
  • RBMS 85 2 (2.41%)
  • RICY 180 1 (0.56%)
  • RMBA 560 10 (1.82%)
  • ROTI 1,215 10 (0.83%)
  • RUIS 201 -5 (-2.43%)
  • SAME 2,860 20 (0.70%)
  • SCCO 3,900 50 (1.30%)
  • SCMA 3,220 -55 (-1.68%)
  • SDMU 483 2 (0.42%)
  • SDPC 89 1 (1.14%)
  • SDRA 1,150 0 (0.00%)
  • SGRO 2,275 -25 (-1.09%)
  • SHID 308 9 (3.01%)
  • SIAP 303 14 (4.84%) © 2010 IMQ - LKBN ANTARA
  • SIDO 655 5 (0.77%)
  • SILO 13,575 125 (0.93%)
  • SIMP 755 -5 (-0.66%)
  • SKBM 970 70 (7.78%)
  • SMBR 383 -1 (-0.26%)
  • SMCB 2,280 40 (1.79%)
  • SMDM 144 2 (1.41%)
  • SMDR 13,250 75 (0.57%)
  • SMGR 16,025 -25 (-0.16%)
  • SMMT 1,780 -15 (-0.84%)
  • SMRA 1,470 20 (1.38%)
  • SMRU 276 0 (0.00%)
  • SMRU-W 126 0 (0.00%)
  • SMSM 4,565 0 (0.00%)
  • SPMA 195 -2 (-1.02%)
  • SQBI 333,000 0 (0.00%)
  • SQMI 1,500 0 (0.00%)
  • SRAJ 227 0 (0.00%)
  • SRIL 175 1 (0.57%)
  • SRSN 50 0 (0.00%)
  • SSIA 960 10 (1.05%)
  • SSMS 1,460 0 (0.00%)
  • SSTM 105 -3 (-2.78%)
  • STAR 50 0 (0.00%)
  • SUGI 425 -3 (-0.70%) © 2010 IMQ - LKBN ANTARA
  • SULI 62 0 (0.00%)
  • TALF 500 0 (0.00%)
  • TARA 432 0 (0.00%)
  • TARA-W 262 1 (0.38%)
  • TAXI 1,150 5 (0.44%)
  • TBIG 9,375 100 (1.08%)
  • TBLA 810 -5 (-0.61%)
  • TELE 915 0 (0.00%)
  • TGKA 2,900 0 (0.00%)
  • TIFA 226 0 (0.00%)
  • TINS 1,230 -15 (-1.20%)
  • TIRT 87 -1 (-1.14%)
  • TKIM 925 10 (1.09%)
  • TKIM-W 174 -12 (-6.45%)
  • TLKM 2,810 0 (0.00%)
  • TMAS 2,010 -15 (-0.74%)
  • TMPI 467 -2 (-0.43%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 123 0 (0.00%)
  • TOTL 990 15 (1.54%)
  • TOWR 4,100 -40 (-0.97%)
  • TRAM 330 -109 (-24.83%)
  • TRIL 62 1 (1.64%)
  • TRIM 67 -2 (-2.90%)
  • TRIO 1,215 80 (7.05%) © 2010 IMQ - LKBN ANTARA
  • TRIS 368 0 (0.00%)
  • TRIS-W 50 -13 (-20.63%)
  • TRST 385 11 (2.94%)
  • TSPC 3,015 -45 (-1.47%)
  • TURI 615 5 (0.82%)
  • ULTJ 3,760 -10 (-0.27%)
  • UNIC 1,600 -70 (-4.19%)
  • UNSP 50 0 (0.00%)
  • UNTR 18,350 -100 (-0.54%)
  • UNVR 31,800 -200 (-0.62%)
  • VICO 126 5 (4.13%)
  • VICO-W 20 1 (5.26%)
  • VIVA 464 2 (0.43%)
  • VOKS 710 -5 (-0.70%)
  • WAPO 60 1 (1.69%)
  • WEHA 272 -2 (-0.73%)
  • WICO 81 1 (1.25%)
  • WIIM 600 0 (0.00%)
  • WIKA 3,010 10 (0.33%)
  • WINS 1,065 -65 (-5.75%)
  • WOMF 195 -19 (-8.88%)
  • WSKT 1,050 10 (0.96%)
  • WTON 1,225 0 (0.00%)
  • XISR 294 1 (0.34%)
  • ZBRA 149 -1 (-0.67%) © 2010 IMQ - LKBN ANTARA
PP (Persero) Tbk. (PTPP)→
Last: 3,060.00
Change: 60.00 (2.0%)
Last Updated: Nov-28 2014 15:12:22
Compare With
Time Period
Chart Size





Chart Type
Price Band
Moving Averages


Technical Indicators