Search:
Monday, May-25 2015 16:17 WIB
  • AGRI 2,329.340 50.450 (2.214%)
  • BASIC-IND 468.540 1.850 (0.396%)
  • BISNIS-27 454.770 -3.860 (-0.842%)
  • COMPOSITE 5,288.360 -26.790 (-0.504%)
  • CONSUMER 2,350.790 8.790 (0.375%)
  • DBX 703.610 -2.150 (-0.305%)
  • FINANCE 775.080 -8.970 (-1.144%)
  • IDX30 476.650 -2.740 (-0.572%)
  • INFOBANK15 599.670 -7.650 (-1.260%)
  • INFRASTRUC 1,040.610 -12.770 (-1.212%)
  • Investor33 376.300 -3.120 (-0.822%)
  • ISSI 169.560 -0.400 (-0.235%)
  • JII 711.270 -0.500 (-0.070%)
  • KOMPAS100 1,160.200 -6.980 (-0.598%)
  • LQ45 920.920 -5.680 (-0.613%)
  • MANUFACTUR 1,339.440 3.490 (0.261%)
  • MBX 1,531.580 -8.160 (-0.530%)
  • MINING 1,244.250 -13.440 (-1.069%)
  • MISC-IND 1,309.760 -1.180 (-0.090%)
  • MNC36 289.100 -1.730 (-0.595%)
  • PEFINDO25 464.100 -3.200 (-0.685%)
  • PROPERTY 552.940 -3.550 (-0.638%)
  • SMinfra18 341.510 -3.830 (-1.109%)
  • SRI-KEHATI 311.930 -2.130 (-0.678%)
  • TOTAL_MARKET 5,288.360 -26.790 (-0.504%)
  • TRADE 960.540 -4.800 (-0.497%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 26,500 400 (1.53%)
  • ABBA 50 0 (0.00%)
  • ABMM 2,945 45 (1.55%)
  • ACES 690 5 (0.73%)
  • ACST 4,800 0 (0.00%)
  • ADES 1,405 30 (2.18%)
  • ADHI 2,770 -30 (-1.07%)
  • ADMF 6,075 150 (2.53%)
  • ADMG 129 0 (0.00%)
  • ADRO 875 -10 (-1.13%)
  • AGRO 96 -1 (-1.03%)
  • AGRS 134 5 (3.88%)
  • AHAP 200 2 (1.01%)
  • AISA 1,900 0 (0.00%)
  • AKRA 5,550 -50 (-0.89%)
  • ALDO 730 0 (0.00%)
  • ALMI 244 4 (1.67%)
  • ALTO 340 -5 (-1.45%)
  • AMAG 364 -2 (-0.55%)
  • AMFG 7,250 -50 (-0.68%)
  • AMRT 610 10 (1.67%)
  • ANJT 1,200 0 (0.00%)
  • ANTM 800 -5 (-0.62%)
  • APEX 3,325 0 (0.00%)
  • APIC 565 -5 (-0.88%) © 2010 IMQ - LKBN ANTARA
  • APLN 388 0 (0.00%)
  • ARNA 660 -15 (-2.22%)
  • ARTA 220 -8 (-3.51%)
  • ARTI 165 4 (2.48%)
  • ASGR 2,200 -10 (-0.45%)
  • ASII 7,575 0 (0.00%)
  • ASJT 276 -4 (-1.43%)
  • ASMI 790 0 (0.00%)
  • ASMI-W 420 0 (0.00%)
  • ASRI 630 -20 (-3.08%)
  • ASRM 1,300 0 (0.00%)
  • ASSA 154 -1 (-0.65%)
  • ATPK 203 -2 (-0.98%)
  • AUTO 2,930 -55 (-1.84%)
  • BABP 89 -1 (-1.11%)
  • BABP-W 22 -1 (-4.35%)
  • BACA 206 -2 (-0.96%)
  • BACA-W 100 -2 (-1.96%)
  • BAJA 185 2 (1.09%)
  • BAPA 50 -1 (-1.96%)
  • BBCA 14,300 -50 (-0.35%)
  • BBKP 720 -5 (-0.69%)
  • BBLD 1,125 0 (0.00%)
  • BBNI 7,050 -25 (-0.35%)
  • BBRI 12,350 -250 (-1.98%) © 2010 IMQ - LKBN ANTARA
  • BBTN 1,195 -25 (-2.05%)
  • BBYB 86 -2 (-2.27%)
  • BCAP 1,735 5 (0.29%)
  • BCIP 795 -5 (-0.62%)
  • BDMN 4,260 -80 (-1.84%)
  • BEKS 77 -2 (-2.53%)
  • BEST 535 20 (3.88%)
  • BFIN 2,700 0 (0.00%)
  • BHIT 257 0 (0.00%)
  • BIPI 84 -2 (-2.33%)
  • BIPP 95 -1 (-1.04%)
  • BIPP-W 24 2 (9.09%)
  • BIRD 8,650 -250 (-2.81%)
  • BISI 1,615 -5 (-0.31%)
  • BJBR 880 -15 (-1.68%)
  • BJTM 510 -5 (-0.97%)
  • BKDP 92 -1 (-1.08%)
  • BKSL 104 -3 (-2.80%)
  • BKSW 630 -20 (-3.08%)
  • BLTZ 3,050 0 (0.00%)
  • BMRI 11,150 -275 (-2.41%)
  • BMTR 1,335 -5 (-0.37%)
  • BNBR 50 0 (0.00%)
  • BNBR-W 1 0 (0.00%)
  • BNGA 715 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BNII 197 0 (0.00%)
  • BNLI 1,615 0 (0.00%)
  • BORN 50 0 (0.00%)
  • BRMS 147 -2 (-1.34%)
  • BRNA 650 0 (0.00%)
  • BSDE 1,930 -20 (-1.03%)
  • BSIM-W2 140 -27 (-16.17%)
  • BTEK 1,205 5 (0.42%)
  • BTEL 50 0 (0.00%)
  • BTPN 3,900 0 (0.00%)
  • BUDI 92 0 (0.00%)
  • BULL 115 -4 (-3.36%)
  • BUMI 88 -2 (-2.22%)
  • BUVA 540 0 (0.00%)
  • BVIC 118 0 (0.00%)
  • BVIC-W3 21 -1 (-4.55%)
  • BWPT 345 42 (13.86%)
  • BYAN 7,800 -75 (-0.95%)
  • CASS 1,200 -35 (-2.83%)
  • CEKA 1,390 -30 (-2.11%)
  • CENT 185 0 (0.00%)
  • CFIN 395 -3 (-0.75%)
  • CINT 389 0 (0.00%)
  • CKRA 259 23 (9.75%)
  • CLPI 620 -15 (-2.36%) © 2010 IMQ - LKBN ANTARA
  • CMNP 2,430 0 (0.00%)
  • CNKO 84 0 (0.00%)
  • CNTX 17,100 425 (2.55%)
  • COWL 580 -5 (-0.85%)
  • COWL-W 2 1 (100.00%)
  • CPGT 78 0 (0.00%)
  • CPIN 3,290 85 (2.65%)
  • CPRO 55 -1 (-1.79%)
  • CSAP 510 -5 (-0.97%)
  • CTRA 1,560 0 (0.00%)
  • CTRP 685 0 (0.00%)
  • CTRS 3,005 -15 (-0.50%)
  • CTTH 72 -1 (-1.37%)
  • DAJK 665 -15 (-2.21%)
  • DART 725 -40 (-5.23%)
  • DEWA 50 0 (0.00%)
  • DGIK 139 3 (2.21%)
  • DILD 665 -5 (-0.75%)
  • DNAR 153 -1 (-0.65%)
  • DNET 925 0 (0.00%)
  • DOID 82 -5 (-5.75%)
  • DPNS 425 0 (0.00%)
  • DSFI 150 12 (8.70%)
  • DSNG 4,300 30 (0.70%)
  • DYAN 109 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • EKAD 470 -5 (-1.05%)
  • ELSA 590 -20 (-3.28%)
  • ELTY 50 0 (0.00%)
  • EMDE 108 -1 (-0.92%)
  • ENRG 75 -1 (-1.32%)
  • EPMT 3,100 0 (0.00%)
  • ERAA 810 -25 (-2.99%)
  • ERTX 1,050 0 (0.00%)
  • ETWA 136 6 (4.62%)
  • EXCL 3,940 -120 (-2.96%)
  • FAST 1,575 -25 (-1.56%)
  • FASW 1,495 -5 (-0.33%)
  • FREN 72 0 (0.00%)
  • GAMA 50 0 (0.00%)
  • GDST 75 5 (7.14%)
  • GDYR 16,200 -300 (-1.82%)
  • GEMA 352 13 (3.83%)
  • GGRM 46,300 -775 (-1.65%)
  • GIAA 535 -10 (-1.83%)
  • GJTL 1,085 -25 (-2.25%)
  • GOLL 145 -9 (-5.84%)
  • GOLL-W 26 0 (0.00%)
  • GPRA 258 -9 (-3.37%)
  • GREN 147 -5 (-3.29%)
  • GSMF 110 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • GWSA 154 3 (1.99%)
  • GZCO 98 0 (0.00%)
  • HADE 50 0 (0.00%)
  • HEXA 3,100 0 (0.00%)
  • HITS 705 0 (0.00%)
  • HOME 202 -3 (-1.46%)
  • HOTL 142 2 (1.43%)
  • HRUM 1,175 -15 (-1.26%)
  • IATA 67 -1 (-1.47%)
  • IBFN 299 -5 (-1.64%)
  • IBST 3,000 0 (0.00%)
  • ICBP 13,975 50 (0.36%)
  • IGAR 276 3 (1.10%)
  • IIKP 3,150 400 (14.55%)
  • IKAI 100 -10 (-9.09%)
  • IMAS 3,975 25 (0.63%)
  • IMJS 465 0 (0.00%)
  • IMPC 8,350 0 (0.00%)
  • INAF 257 -5 (-1.91%)
  • INCI 300 -2 (-0.66%)
  • INCO 3,410 -50 (-1.45%)
  • INDF 6,875 0 (0.00%)
  • INDR 825 0 (0.00%)
  • INDS 1,075 0 (0.00%)
  • INDX 494 -1 (-0.20%) © 2010 IMQ - LKBN ANTARA
  • INDY 423 -6 (-1.40%)
  • INKP 1,055 -25 (-2.31%)
  • INPC 76 -2 (-2.56%)
  • INTA 296 -3 (-1.00%)
  • INTP 22,500 75 (0.33%)
  • IPOL 89 0 (0.00%)
  • ISAT 3,680 -135 (-3.54%)
  • ISSP 209 4 (1.95%)
  • ITMG 14,725 -75 (-0.51%)
  • JAWA 350 9 (2.64%)
  • JIHD 825 0 (0.00%)
  • JKON 915 -5 (-0.54%)
  • JKSW 84 4 (5.00%)
  • JPFA 660 35 (5.60%)
  • JPRS 209 0 (0.00%)
  • JRPT 980 -10 (-1.01%)
  • JSMR 6,450 -125 (-1.90%)
  • JTPE 274 -5 (-1.79%)
  • KAEF 1,125 -5 (-0.44%)
  • KARW 420 11 (2.69%)
  • KBLI 130 0 (0.00%)
  • KBLM 140 0 (0.00%)
  • KBLV 2,480 -100 (-3.88%)
  • KBRI 50 0 (0.00%)
  • KBRI-W 1 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • KIAS 102 -17 (-14.29%)
  • KIJA 284 -7 (-2.41%)
  • KKGI 910 10 (1.11%)
  • KLBF 1,830 -10 (-0.54%)
  • KOPI 790 -70 (-8.14%)
  • KPIG 1,285 0 (0.00%)
  • KRAH 1,440 0 (0.00%)
  • KRAS 444 -6 (-1.33%)
  • KREN 550 10 (1.85%)
  • LAPD 50 0 (0.00%)
  • LCGP 560 0 (0.00%)
  • LEAD 328 -3 (-0.91%)
  • LINK 5,500 -50 (-0.90%)
  • LMAS 50 0 (0.00%)
  • LMPI 136 -2 (-1.45%)
  • LPCK 11,050 -200 (-1.78%)
  • LPGI 5,300 -525 (-9.01%)
  • LPKR 1,345 -5 (-0.37%)
  • LPLI 595 -5 (-0.83%)
  • LPPF 17,325 -225 (-1.28%)
  • LPPS 215 -1 (-0.46%)
  • LRNA 144 5 (3.60%)
  • LRNA-W 28 -2 (-6.67%)
  • LSIP 1,710 40 (2.40%)
  • LTLS 750 -5 (-0.66%) © 2010 IMQ - LKBN ANTARA
  • MAGP 50 0 (0.00%)
  • MAGP-W 6 0 (0.00%)
  • MAIN 1,790 25 (1.42%)
  • MAPI 5,450 -100 (-1.80%)
  • MASA 299 -1 (-0.33%)
  • MAYA 1,540 -10 (-0.65%)
  • MBAP 1,270 -5 (-0.39%)
  • MBSS 840 10 (1.20%)
  • MBTO 150 0 (0.00%)
  • MCOR 265 -3 (-1.12%)
  • MCOR-W 55 -16 (-22.54%)
  • MDLN 585 5 (0.86%)
  • MDRN 440 39 (9.73%)
  • MEDC 2,960 -100 (-3.27%)
  • MEGA 2,000 0 (0.00%)
  • META 179 1 (0.56%)
  • META-W 157 12 (8.28%)
  • MFIN 965 5 (0.52%)
  • MFMI 250 -20 (-7.41%)
  • MGNA-W 39 1 (2.63%)
  • MICE 322 3 (0.94%)
  • MIKA 26,250 -600 (-2.23%)
  • MIRA 50 0 (0.00%)
  • MLBI 7,375 75 (1.03%)
  • MLIA 630 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MLPL 760 15 (2.01%)
  • MLPT 1,020 0 (0.00%)
  • MNCN 2,190 45 (2.10%)
  • MPMX 725 -25 (-3.33%)
  • MPPA 3,800 20 (0.53%)
  • MRAT 266 -1 (-0.37%)
  • MSKY 1,475 -55 (-3.59%)
  • MTDL 710 0 (0.00%)
  • MTFN 93 -5 (-5.10%)
  • MTLA 410 -5 (-1.20%)
  • MYOH 535 5 (0.94%)
  • MYOR 26,700 325 (1.23%)
  • MYRX 725 -10 (-1.36%)
  • MYRXP 56 -1 (-1.75%)
  • MYTX 110 20 (22.22%)
  • NIKL 98 -4 (-3.92%)
  • NIPS 600 0 (0.00%)
  • NIRO 216 -3 (-1.37%)
  • NOBU 770 -5 (-0.65%)
  • NRCA 1,060 -10 (-0.93%)
  • NRCA-W 195 -2 (-1.02%)
  • OKAS 94 -1 (-1.05%)
  • PADI 610 -15 (-2.40%)
  • PALM 595 0 (0.00%)
  • PANR 525 -10 (-1.87%) © 2010 IMQ - LKBN ANTARA
  • PBRX 510 -5 (-0.97%)
  • PEGE 200 -10 (-4.76%)
  • PGAS 4,185 -15 (-0.36%)
  • PGLI 71 3 (4.41%)
  • PICO 137 -5 (-3.52%)
  • PJAA 2,250 -35 (-1.53%)
  • PKPK 60 -4 (-6.25%)
  • PLAS 1,615 -10 (-0.62%)
  • PNBN 1,180 -10 (-0.84%)
  • PNBS 278 0 (0.00%)
  • PNBS-W 160 -1 (-0.62%)
  • PNIN 790 -15 (-1.86%)
  • PNLF 321 11 (3.55%)
  • PNSE 468 0 (0.00%)
  • POLY 63 2 (3.28%)
  • PPRO 199 -4 (-1.97%)
  • PRAS 183 2 (1.10%)
  • PSAB 705 5 (0.71%)
  • PSDN 123 1 (0.82%)
  • PTBA 10,375 -175 (-1.66%)
  • PTPP 4,115 40 (0.98%)
  • PTRO 680 0 (0.00%)
  • PTSN 82 -2 (-2.38%)
  • PWON 455 -16 (-3.40%)
  • PYFA 127 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • R-LQ45X 957 6 (0.63%)
  • RAJA 1,225 -35 (-2.78%)
  • RALS 755 -10 (-1.31%)
  • RANC 365 -12 (-3.18%)
  • RBMS 79 -7 (-8.14%)
  • RELI 357 -118 (-24.84%)
  • RICY 167 -1 (-0.60%)
  • RMBA 560 -10 (-1.75%)
  • ROTI 1,255 10 (0.80%)
  • RUIS 221 -2 (-0.90%)
  • SAME 2,825 -5 (-0.18%)
  • SCMA 3,000 -25 (-0.83%)
  • SDMU 298 0 (0.00%)
  • SGRO 1,805 -10 (-0.55%)
  • SHID 399 0 (0.00%)
  • SIAP 231 -12 (-4.94%)
  • SIDO 555 -25 (-4.31%)
  • SILO 14,850 -150 (-1.00%)
  • SIMA 125 5 (4.17%)
  • SIMP 675 0 (0.00%)
  • SIPD 750 0 (0.00%)
  • SMAR 5,550 -50 (-0.89%)
  • SMBR 358 -4 (-1.10%)
  • SMCB 1,600 -25 (-1.54%)
  • SMDM 130 -3 (-2.26%) © 2010 IMQ - LKBN ANTARA
  • SMDR 8,925 -125 (-1.38%)
  • SMGR 13,150 25 (0.19%)
  • SMMT 1,995 5 (0.25%)
  • SMRA 1,915 -5 (-0.26%)
  • SMRU 344 -3 (-0.86%)
  • SMSM 4,625 -65 (-1.39%)
  • SOCI 555 -10 (-1.77%)
  • SPMA 190 2 (1.06%)
  • SRAJ 221 1 (0.45%)
  • SRIL 340 4 (1.19%)
  • SRSN 50 0 (0.00%)
  • SRTG 4,700 205 (4.56%)
  • SSIA 1,180 0 (0.00%)
  • SSMS 2,380 0 (0.00%)
  • SSTM 74 -5 (-6.33%)
  • STAR 55 -2 (-3.51%)
  • SUGI 393 -1 (-0.25%)
  • SULI 61 -3 (-4.69%)
  • TALF 400 0 (0.00%)
  • TARA 479 -3 (-0.62%)
  • TAXI 1,070 0 (0.00%)
  • TBIG 8,975 -25 (-0.28%)
  • TBLA 585 5 (0.86%)
  • TBMS 6,000 -500 (-7.69%)
  • TELE 970 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • TINS 870 -15 (-1.69%)
  • TIRT 69 -1 (-1.43%)
  • TKIM 780 0 (0.00%)
  • TLKM 2,830 -40 (-1.39%)
  • TMAS 1,915 0 (0.00%)
  • TMPI 451 0 (0.00%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 109 -3 (-2.68%)
  • TOBA 820 -20 (-2.38%)
  • TOTL 920 -15 (-1.60%)
  • TOTO 3,875 -25 (-0.64%)
  • TOWR 4,000 20 (0.50%)
  • TPIA 3,550 50 (1.43%)
  • TPMA 290 -4 (-1.36%)
  • TRAM 52 -1 (-1.89%)
  • TRIL 50 0 (0.00%)
  • TRIM 61 0 (0.00%)
  • TRIO 1,895 10 (0.53%)
  • TRIS 355 0 (0.00%)
  • TRIS-W 46 -14 (-23.33%)
  • TRST 309 -10 (-3.13%)
  • TSPC 2,035 -5 (-0.25%)
  • TURI 715 5 (0.70%)
  • ULTJ 3,805 -60 (-1.55%)
  • UNIC 1,590 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • UNSP 50 0 (0.00%)
  • UNTR 22,625 -650 (-2.79%)
  • UNVR 44,400 625 (1.43%)
  • VICO 116 10 (9.43%)
  • VICO-W 11 -1 (-8.33%)
  • VIVA 442 20 (4.74%)
  • VRNA 172 2 (1.18%)
  • WAPO 66 5 (8.20%)
  • WEHA 226 -4 (-1.74%)
  • WICO 68 -1 (-1.45%)
  • WIIM 485 -2 (-0.41%)
  • WIKA 3,335 -15 (-0.45%)
  • WINS 416 -29 (-6.52%)
  • WOMF 108 3 (2.86%)
  • WSKT 1,765 0 (0.00%)
  • WTON 1,215 10 (0.83%)
  • XCID 100 0 (0.00%)
  • XISR 315 0 (0.00%)
  • ZBRA 190 -2 (-1.04%)
Ratu Prabu Energi Tbk (ARTI)→
Last: 165.00
Change: 4.00 (2.5%)
Last Updated: May-25 2015 16:05:08
Code: ARTI
Last: 165
Change: 4
% Change: 2.48
Frequency: 533
Close: 161
Open: 167
High: 172
High Previous: 0
Low: 160
Low Previous: 0
Volume: 19,504,300
Value: 3.208 M
Market Capital: 354.335 M
IPO Price: 650
Last Updated: May-25 2015 16:05:08
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 204
    KOMPAS100 20
    AGRI 11
    BASIC-IND 11
    LQ45 7
    PROPERTY 7
    JII 6
    MANUFACTUR 6
    MINING 6
    BISNIS-27 5
    COMPOSITE 204
    KOMPAS100 20
    AGRI 11
    BASIC-IND 11
    LQ45 7
    PROPERTY 7
    JII 6
    MANUFACTUR 6
    MINING 6
    BISNIS-27 5
    COMPOSITE 6206
    KOMPAS100 448
    LQ45 317
    AGRI 268
    BISNIS-27 222
    PROPERTY 219
    CONSUMER 215
    JII 211
    FINANCE 203
    MINING 203
    COMPOSITE 179653
    LQ45 16145
    AGRI 13646
    KOMPAS100 13001
    MINING 11877
    CONSUMER 10725
    PROPERTY 10352
    DBX 10068
    JII 10035
    BISNIS-27 9904

    STOCK

    PWON 355
    CPRO 264
    DSFI 259
    BWPT 250
    LPCK 225
    AKRA 210
    JSMR 174
    WIKA 172
    PANR 168
    BBRI 166
    PWON 355
    CPRO 264
    DSFI 259
    BWPT 250
    LPCK 225
    AKRA 210
    JSMR 174
    WIKA 172
    PANR 168
    BBRI 166
    DSFI 3384
    PWON 3283
    BMRI 2932
    LPCK 2494
    CPRO 2429
    WIKA 2275
    AKRA 1792
    PANR 1698
    BUMI 1624
    KAEF 1592
    AISA 87984
    BUMI 80049
    PWON 79710
    WIKA 79398
    IATA 75771
    SUGI 69526
    APLN 68737
    KIJA 68107
    BSDE 64932
    ENRG 62156

    BROKER

    AD 7
    YP 6
    AF 5
    AG 5
    OD 5
    AH 4
    AT 4
    BJ 3
    BK 3
    LH 3
    AD 7
    YP 6
    AF 5
    AG 5
    OD 5
    AH 4
    AT 4
    BJ 3
    BK 3
    LH 3
    OD 199
    YP 169
    CS 140
    AT 134
    AD 120
    BK 119
    AN 118
    DB 117
    AH 111
    BJ 107
    OD 7684
    CS 6039
    YP 5829
    BK 5388
    DB 5378
    YU 4305
    KZ 4216
    PS 4087
    NI 3894
    PD 3827
-
POPULAR NEWS