Search:
Monday, Jul-14 2014 18:54 WIB
  • AGRI 2,265.980 -12.690 (-0.557%)
  • BASIC-IND 552.180 -0.460 (-0.083%)
  • BISNIS-27 442.350 -0.620 (-0.140%)
  • COMPOSITE 5,021.060 -11.540 (-0.229%)
  • CONSUMER 2,042.990 -7.170 (-0.350%)
  • DBX 712.450 -2.360 (-0.330%)
  • FINANCE 679.440 -2.820 (-0.413%)
  • IDX30 440.980 -0.720 (-0.163%)
  • INFOBANK15 517.410 -1.760 (-0.339%)
  • INFRASTRUC 1,111.990 7.490 (0.678%)
  • Investor33 360.140 -0.420 (-0.116%)
  • ISSI 164.490 -0.210 (-0.127%)
  • JII 679.710 -0.140 (-0.021%)
  • KOMPAS100 1,096.470 -2.680 (-0.244%)
  • LQ45 860.200 -1.020 (-0.118%)
  • MANUFACTUR 1,300.660 -4.350 (-0.333%)
  • MBX 1,442.440 -3.120 (-0.216%)
  • MINING 1,446.090 -13.190 (-0.904%)
  • MISC-IND 1,308.180 -7.390 (-0.562%)
  • MNC36 265.880 -0.150 (-0.056%)
  • PEFINDO25 471.660 -6.910 (-1.444%)
  • PROPERTY 443.790 1.040 (0.235%)
  • SMinfra18 357.770 2.070 (0.582%)
  • SRI-KEHATI 286.690 -0.250 (-0.087%)
  • TOTAL_MARKET 5,021.060 -11.540 (-0.229%)
  • TRADE 899.620 -4.330 (-0.479%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 26,475 -25 (-0.09%)
  • ABBA 77 2 (2.67%)
  • ABMM 2,820 -5 (-0.18%)
  • ACES 885 -15 (-1.67%)
  • ACST 2,310 10 (0.43%)
  • ADES 1,695 0 (0.00%)
  • ADHI 3,130 10 (0.32%)
  • ADMF 11,600 250 (2.20%)
  • ADMG 182 -1 (-0.55%)
  • ADRO 1,105 -25 (-2.21%)
  • AGRO 93 0 (0.00%)
  • AIMS 430 -50 (-10.42%)
  • AISA 2,420 -5 (-0.21%)
  • AKRA 4,550 -105 (-2.26%)
  • ALDO 685 0 (0.00%)
  • ALMI 353 -1 (-0.28%)
  • ALTO 430 -65 (-13.13%)
  • AMAG 253 3 (1.20%)
  • AMFG 7,300 -100 (-1.35%)
  • AMRT 510 0 (0.00%)
  • ANJT 1,380 -70 (-4.83%)
  • ANTM 1,120 0 (0.00%)
  • APEX 3,805 0 (0.00%)
  • APIC 550 -5 (-0.90%)
  • APII 250 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • APLI 73 1 (1.39%)
  • APLN 285 -5 (-1.72%)
  • ARII 695 5 (0.72%)
  • ARNA 995 10 (1.02%)
  • ARTA 218 -1 (-0.46%)
  • ARTI 178 0 (0.00%)
  • ASBI 535 5 (0.94%)
  • ASDM 830 15 (1.84%)
  • ASGR 2,060 0 (0.00%)
  • ASII 7,500 -50 (-0.66%)
  • ASMI 476 0 (0.00%)
  • ASMI-W 78 -6 (-7.14%)
  • ASRI 498 0 (0.00%)
  • ASSA 259 3 (1.17%)
  • ATPK 242 2 (0.83%)
  • AUTO 3,820 0 (0.00%)
  • BABP 95 -3 (-3.06%)
  • BABP-W 20 -1 (-4.76%)
  • BACA 90 -3 (-3.23%)
  • BACA-W 22 0 (0.00%)
  • BALI 2,135 -180 (-7.78%)
  • BALI-W 1,420 10 (0.71%)
  • BAPA 53 -2 (-3.64%)
  • BATA 955 0 (0.00%)
  • BAYU 630 35 (5.88%) © 2010 IMQ - LKBN ANTARA
  • BBCA 11,300 0 (0.00%)
  • BBKP 660 5 (0.76%)
  • BBMD 1,500 10 (0.67%)
  • BBNI 5,025 -25 (-0.50%)
  • BBRI 11,375 -125 (-1.09%)
  • BBRM 185 5 (2.78%)
  • BBTN 1,155 -15 (-1.28%)
  • BCAP 875 -20 (-2.23%)
  • BCIP 575 15 (2.68%)
  • BDMN 4,305 -5 (-0.12%)
  • BEKS 81 0 (0.00%)
  • BEST 535 -5 (-0.93%)
  • BFIN 2,400 0 (0.00%)
  • BHIT 317 -1 (-0.31%)
  • BINA 254 4 (1.60%)
  • BIPI 120 -1 (-0.83%)
  • BIPP-W 56 -1 (-1.75%)
  • BISI 530 -5 (-0.93%)
  • BJBR 835 -5 (-0.60%)
  • BJTM 412 -2 (-0.48%)
  • BKDP 68 -1 (-1.45%)
  • BKSL 125 3 (2.46%)
  • BMAS 350 0 (0.00%)
  • BMRI 10,500 0 (0.00%)
  • BMTR 1,995 -20 (-0.99%) © 2010 IMQ - LKBN ANTARA
  • BNBR-W 1 0 (0.00%)
  • BNGA 1,020 15 (1.49%)
  • BNII 292 -3 (-1.02%)
  • BNLI 1,365 10 (0.74%)
  • BPFI 485 5 (1.04%)
  • BPII 540 20 (3.85%)
  • BRAM 3,200 0 (0.00%)
  • BRAU 95 -2 (-2.06%)
  • BRMS 259 0 (0.00%)
  • BRNA 630 5 (0.80%)
  • BRPT 294 -2 (-0.68%)
  • BSDE 1,600 45 (2.89%)
  • BSIM 280 0 (0.00%)
  • BSSR 1,680 0 (0.00%)
  • BTEK 1,305 5 (0.38%)
  • BTON 495 -25 (-4.81%)
  • BTPN 4,060 20 (0.50%)
  • BUDI 114 -2 (-1.72%)
  • BUMI 158 -4 (-2.47%)
  • BUVA 595 0 (0.00%)
  • BVIC 125 0 (0.00%)
  • BVIC-W3 37 3 (8.82%)
  • BWPT 1,195 0 (0.00%)
  • CASS 1,070 -5 (-0.47%)
  • CEKA 2,575 -10 (-0.39%) © 2010 IMQ - LKBN ANTARA
  • CENT 195 -3 (-1.52%)
  • CFIN 412 -4 (-0.96%)
  • CFIN-W 9 0 (0.00%)
  • CINT 345 4 (1.17%)
  • CKRA 215 0 (0.00%)
  • CLPI 655 0 (0.00%)
  • CMNP 3,510 25 (0.72%)
  • CNKO 179 -6 (-3.24%)
  • COWL 580 5 (0.87%)
  • COWL-W 2 1 (100.00%)
  • CPGT 74 2 (2.78%)
  • CPIN 3,840 -5 (-0.13%)
  • CPRO 50 0 (0.00%)
  • CSAP 490 -2 (-0.41%)
  • CTRA 1,160 0 (0.00%)
  • CTRP 735 -5 (-0.68%)
  • CTRS 2,300 0 (0.00%)
  • CTTH 69 2 (2.99%)
  • DAJK 530 10 (1.92%)
  • DART 605 -5 (-0.82%)
  • DEWA 50 0 (0.00%)
  • DGIK 127 -1 (-0.78%)
  • DILD 465 -6 (-1.27%)
  • DNAR 252 65 (34.76%)
  • DNET 735 -5 (-0.68%) © 2010 IMQ - LKBN ANTARA
  • DOID 161 0 (0.00%)
  • DSFI 52 1 (1.96%)
  • DSNG 3,100 0 (0.00%)
  • DYAN 195 1 (0.52%)
  • ECII 1,865 25 (1.36%)
  • EKAD 403 3 (0.75%)
  • ELSA 640 -5 (-0.78%)
  • ELTY 50 0 (0.00%)
  • EMDE 138 0 (0.00%)
  • EMTK 6,000 0 (0.00%)
  • ENRG 92 -1 (-1.08%)
  • ERAA 1,200 0 (0.00%)
  • ESSA 2,090 -10 (-0.48%)
  • EXCL 5,475 125 (2.34%)
  • FAST 2,330 0 (0.00%)
  • FASW 1,570 0 (0.00%)
  • FMII 434 0 (0.00%)
  • FORU 1,045 -85 (-7.52%)
  • FPNI 106 -4 (-3.64%)
  • FREN 54 0 (0.00%)
  • FREN-W 22 3 (15.79%)
  • GAMA 50 0 (0.00%)
  • GDST 88 -1 (-1.12%)
  • GEMA 379 0 (0.00%)
  • GGRM 52,750 275 (0.52%) © 2010 IMQ - LKBN ANTARA
  • GIAA 430 -3 (-0.69%)
  • GJTL 1,855 -5 (-0.27%)
  • GLOB 1,130 -20 (-1.74%)
  • GOLD 345 15 (4.55%)
  • GPRA 231 24 (11.59%)
  • GREN 114 1 (0.88%)
  • GSMF 76 0 (0.00%)
  • GTBO 215 3 (1.42%)
  • GWSA 187 3 (1.63%)
  • GZCO 100 0 (0.00%)
  • HERO 2,800 20 (0.72%)
  • HEXA 3,600 -10 (-0.28%)
  • HMSP 69,500 -500 (-0.71%)
  • HOTL 160 10 (6.67%)
  • HOTL-W 21 2 (10.53%)
  • HRUM 2,170 -45 (-2.03%)
  • IATA 69 0 (0.00%)
  • IBST 3,170 0 (0.00%)
  • ICBP 10,025 -50 (-0.50%)
  • ICON 433 1 (0.23%)
  • IGAR 254 -1 (-0.39%)
  • IMAS 4,655 -40 (-0.85%)
  • IMJS 645 -90 (-12.24%)
  • INAF 179 -3 (-1.65%)
  • INAI 255 17 (7.14%) © 2010 IMQ - LKBN ANTARA
  • INCI 248 15 (6.44%)
  • INCO 3,565 -30 (-0.83%)
  • INDF 7,050 -50 (-0.70%)
  • INDS 2,305 0 (0.00%)
  • INDX 152 3 (2.01%)
  • INDY 640 -10 (-1.54%)
  • INKP 1,350 0 (0.00%)
  • INPC 85 0 (0.00%)
  • INTA 302 0 (0.00%)
  • INTP 25,625 -100 (-0.39%)
  • INVS 1,610 -20 (-1.23%)
  • IPOL 97 0 (0.00%)
  • ISAT 3,765 -30 (-0.79%)
  • ISSP 159 -4 (-2.45%)
  • ITMG 25,250 -750 (-2.88%)
  • JAWA 378 0 (0.00%)
  • JIHD 1,095 35 (3.30%)
  • JKSW 50 -2 (-3.85%)
  • JPFA 1,210 -10 (-0.82%)
  • JPRS 236 -1 (-0.42%)
  • JRPT 920 -40 (-4.17%)
  • JSMR 6,200 -100 (-1.59%)
  • JTPE 294 0 (0.00%)
  • KAEF 1,130 40 (3.67%)
  • KARW 108 -1 (-0.92%) © 2010 IMQ - LKBN ANTARA
  • KBLI 135 -1 (-0.74%)
  • KBLM 147 -1 (-0.68%)
  • KBLV 1,945 5 (0.26%)
  • KBRI-W 1 0 (0.00%)
  • KIAS 150 0 (0.00%)
  • KICI 276 -1 (-0.36%)
  • KIJA 243 1 (0.41%)
  • KKGI 1,510 -10 (-0.66%)
  • KLBF 1,700 -35 (-2.02%)
  • KOBX 212 1 (0.47%)
  • KPIG 1,320 -5 (-0.38%)
  • KRAH 401 0 (0.00%)
  • KRAS 443 -8 (-1.77%)
  • LAMI 214 -1 (-0.47%)
  • LAPD 62 1 (1.64%)
  • LCGP 417 -4 (-0.95%)
  • LEAD 4,530 0 (0.00%)
  • LINK 6,200 -75 (-1.20%)
  • LION 12,000 500 (4.35%)
  • LMPI 181 0 (0.00%)
  • LPCK 7,600 -25 (-0.33%)
  • LPIN 4,970 0 (0.00%)
  • LPKR 1,130 0 (0.00%)
  • LPLI 520 -5 (-0.95%)
  • LPPF 14,000 -400 (-2.78%) © 2010 IMQ - LKBN ANTARA
  • LPPS 215 0 (0.00%)
  • LRNA 303 -3 (-0.98%)
  • LRNA-W 29 1 (3.57%)
  • LSIP 2,190 -60 (-2.67%)
  • LTLS 860 5 (0.58%)
  • MAGP 50 0 (0.00%)
  • MAGP-W 7 1 (16.67%)
  • MAIN 2,790 0 (0.00%)
  • MAPI 5,125 -150 (-2.84%)
  • MASA 304 1 (0.33%)
  • MBAP 1,300 -10 (-0.76%)
  • MBSS 1,205 20 (1.69%)
  • MBTO 242 3 (1.26%)
  • MCOR 200 0 (0.00%)
  • MCOR-W 13 -1 (-7.14%)
  • MCOR-W2 18 -1 (-5.26%)
  • MDIA 1,875 -15 (-0.79%)
  • MDLN 429 -3 (-0.69%)
  • MDRN 665 5 (0.76%)
  • MEDC 3,540 30 (0.85%)
  • MEGA 2,000 0 (0.00%)
  • META 210 -1 (-0.47%)
  • META-W 157 12 (8.28%)
  • MFIN 800 15 (1.91%)
  • MGNA 112 -6 (-5.08%) © 2010 IMQ - LKBN ANTARA
  • MGNA-W 46 -6 (-11.54%)
  • MICE 403 0 (0.00%)
  • MIDI 520 20 (4.00%)
  • MIRA 50 0 (0.00%)
  • MITI 214 -12 (-5.31%)
  • MLBI 1,040,000 -16,000 (-1.52%)
  • MLIA 525 -15 (-2.78%)
  • MLPL 700 5 (0.72%)
  • MLPT 1,000 5 (0.50%)
  • MNCN 2,665 30 (1.14%)
  • MPMX 1,170 -20 (-1.68%)
  • MPPA 2,935 -10 (-0.34%)
  • MRAT 390 0 (0.00%)
  • MSKY 2,060 15 (0.73%)
  • MTDL 351 9 (2.63%)
  • MTFN 113 -2 (-1.74%)
  • MTLA 396 -2 (-0.50%)
  • MYOH 486 1 (0.21%)
  • MYOR 29,625 75 (0.25%)
  • MYRX 620 10 (1.64%)
  • MYRXP 66 -1 (-1.49%)
  • NAGA 165 1 (0.61%)
  • NIKL 150 0 (0.00%)
  • NIPS 228 -2 (-0.87%)
  • NIRO 267 -1 (-0.37%) © 2010 IMQ - LKBN ANTARA
  • NISP 1,200 -100 (-7.69%)
  • NOBU 805 5 (0.62%)
  • NRCA 820 0 (0.00%)
  • OKAS 131 1 (0.77%)
  • PADI 780 -10 (-1.27%)
  • PANR 492 -1 (-0.20%)
  • PANS 5,275 150 (2.93%)
  • PBRX 417 -4 (-0.95%)
  • PEGE 200 -5 (-2.44%)
  • PGAS 5,700 50 (0.88%)
  • PGLI 122 0 (0.00%)
  • PICO 183 6 (3.39%)
  • PJAA 1,135 -30 (-2.58%)
  • PLAS 1,500 -5 (-0.33%)
  • PNBN 870 -10 (-1.14%)
  • PNBS 165 0 (0.00%)
  • PNBS-W 52 0 (0.00%)
  • PNIN 660 10 (1.54%)
  • PNLF 243 3 (1.25%)
  • PNLF-W 112 -2 (-1.75%)
  • POLY 61 -2 (-3.17%)
  • PRAS 209 7 (3.47%)
  • PSAB 4,330 5 (0.12%)
  • PSKT 605 10 (1.68%)
  • PTBA 10,750 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • PTPP 2,085 5 (0.24%)
  • PTRO 1,260 -10 (-0.79%)
  • PTSN 100 -1 (-0.99%)
  • PWON 396 -8 (-1.98%)
  • PYFA 136 3 (2.26%)
  • R-LQ45X 884 4 (0.45%)
  • RAJA 605 0 (0.00%)
  • RALS 1,130 -10 (-0.88%)
  • RANC 540 0 (0.00%)
  • RICY 177 0 (0.00%)
  • RIGS 199 39 (24.38%)
  • RMBA 510 -10 (-1.92%)
  • ROTI 1,315 -15 (-1.13%)
  • RUIS 201 -3 (-1.47%)
  • SAME 2,785 5 (0.18%)
  • SCCO 4,200 0 (0.00%)
  • SCMA 3,500 -120 (-3.31%)
  • SDMU 453 1 (0.22%)
  • SDRA 1,100 0 (0.00%)
  • SGRO 2,185 35 (1.63%)
  • SIAP 350 34 (10.76%)
  • SIDO 780 0 (0.00%)
  • SILO 14,000 0 (0.00%)
  • SIMP 910 5 (0.55%)
  • SIPD 52 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • SMAR 6,600 -50 (-0.75%)
  • SMBR 413 2 (0.49%)
  • SMCB 2,750 -25 (-0.90%)
  • SMGR 16,650 0 (0.00%)
  • SMMA 3,580 0 (0.00%)
  • SMMT 1,800 0 (0.00%)
  • SMRA 1,255 5 (0.40%)
  • SMRU 103 1 (0.98%)
  • SMSM 4,850 70 (1.46%)
  • SOBI 2,100 100 (5.00%)
  • SPMA 205 -10 (-4.65%)
  • SQMI 1,250 250 (25.00%)
  • SRAJ 240 0 (0.00%)
  • SRIL 176 -1 (-0.56%)
  • SRSN 50 0 (0.00%)
  • SRTG 5,125 50 (0.99%)
  • SSIA 815 -20 (-2.40%)
  • SSMS 1,240 -15 (-1.20%)
  • SSTM 70 0 (0.00%)
  • STAR 50 0 (0.00%)
  • STTP 2,755 0 (0.00%)
  • SUGI 418 0 (0.00%)
  • SULI 67 -2 (-2.90%)
  • TALF 495 -4 (-0.80%)
  • TARA 243 63 (35.00%) © 2010 IMQ - LKBN ANTARA
  • TARA-W 131 20 (18.02%)
  • TAXI 1,225 30 (2.51%)
  • TBIG 7,800 0 (0.00%)
  • TBLA 670 5 (0.75%)
  • TCID 16,000 0 (0.00%)
  • TELE 790 0 (0.00%)
  • TIFA 206 0 (0.00%)
  • TINS 1,380 -15 (-1.08%)
  • TIRT 64 0 (0.00%)
  • TKIM 1,000 -120 (-10.71%)
  • TLKM 2,610 35 (1.36%)
  • TMAS 329 0 (0.00%)
  • TMPI 460 0 (0.00%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 100 -3 (-2.91%)
  • TOBA 825 0 (0.00%)
  • TOTL 785 -5 (-0.63%)
  • TOTO 6,500 -100 (-1.52%)
  • TPIA 2,650 25 (0.95%)
  • TPMA 355 15 (4.41%)
  • TRIL 63 -1 (-1.56%)
  • TRIS 380 -1 (-0.26%)
  • TRST 320 0 (0.00%)
  • TSPC 2,850 -35 (-1.21%)
  • TURI 705 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • ULTJ 3,945 -5 (-0.13%)
  • UNIC 1,770 -25 (-1.39%)
  • UNIT 292 -68 (-18.89%)
  • UNSP 50 0 (0.00%)
  • UNTR 23,725 225 (0.96%)
  • UNVR 30,400 0 (0.00%)
  • VICO 132 2 (1.54%)
  • VICO-W 25 0 (0.00%)
  • VIVA 225 -9 (-3.85%)
  • VOKS 800 0 (0.00%)
  • VRNA 88 -1 (-1.12%)
  • WEHA 287 -2 (-0.69%)
  • WICO 55 0 (0.00%)
  • WIIM 610 10 (1.67%)
  • WIKA 2,510 45 (1.83%)
  • WINS 1,305 -25 (-1.88%)
  • WOMF 257 -3 (-1.15%)
  • WSKT 770 0 (0.00%)
  • WTON 800 -5 (-0.62%)
  • XCID 100 10 (11.11%)
  • XIJI 694 -6 (-0.86%)
  • ZBRA 141 -3 (-2.08%)
Ratu Prabu Energi Tbk (ARTI)→
Last: 178.00
Change: 0.00 (0.0%)
Last Updated: Jul-14 2014 16:18:13
Code: ARTI
Last: 178
Change: 0
% Change: 0.00
Frequency: 554
Close: 178
Open: 178
High: 179
High Previous: 179
Low: 172
Low Previous: 172
Volume: 20,332,300
Value: 3.627 M
Market Capital: 279.104 M
IPO Price: 650
Last Updated: Jul-14 2014 16:18:13
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 96
    LQ45 10
    MISC-IND 4
    FINANCE 3
    AGRI 2
    DBX 2
    KOMPAS100 2
    MINING 2
    BASIC-IND 1
    CONSUMER 1
    COMPOSITE 96
    LQ45 10
    MISC-IND 4
    FINANCE 3
    AGRI 2
    DBX 2
    KOMPAS100 2
    MINING 2
    BASIC-IND 1
    CONSUMER 1
    COMPOSITE 1187
    LQ45 92
    AGRI 77
    DBX 69
    KOMPAS100 65
    MANUFACTUR 59
    INFRASTRUC 58
    CONSUMER 57
    BISNIS-27 56
    FINANCE 56
    COMPOSITE 129528
    LQ45 12366
    AGRI 10153
    KOMPAS100 9037
    MINING 8738
    CONSUMER 8036
    JII 7519
    PROPERTY 7414
    FINANCE 7319
    DBX 7257

    STOCK

    ZBRA 137
    KIJA 132
    DOID 119
    WIKA 104
    ROTI 102
    AALI 98
    LSIP 81
    TINS 69
    AISA 65
    PWON 58
    ZBRA 137
    KIJA 132
    DOID 119
    WIKA 104
    ROTI 102
    AALI 98
    LSIP 81
    TINS 69
    AISA 65
    PWON 58
    DOID 1182
    AALI 862
    ROTI 860
    KIJA 858
    WIKA 843
    LSIP 838
    ZBRA 675
    AISA 646
    INVS 624
    TINS 589
    AISA 74344
    SUGI 67342
    BUMI 66087
    IATA 64964
    ENRG 57988
    BSDE 53624
    CTRP 52429
    WIKA 49781
    ANTM 49316
    FREN 47546

    BROKER

    YJ 7
    AI 3
    NI 3
    AN 2
    AR 2
    CG 2
    GA 2
    IH 2
    LG 2
    RF 2
    YJ 7
    AI 3
    NI 3
    AN 2
    AR 2
    CG 2
    GA 2
    IH 2
    LG 2
    RF 2
    CS 45
    OD 37
    YU 36
    YJ 34
    CC 33
    KZ 33
    YP 32
    PS 31
    DB 27
    AK 25
    OD 5197
    CS 4289
    YP 4139
    BK 3832
    DB 3670
    YU 3456
    KZ 3191
    PS 3172
    PD 3058
    NI 3022
-
POPULAR NEWS