Search:
Monday, Mar-30 2015 13:14 WIB
  • AGRI 2,246.670 25.510 (1.148%)
  • BASIC-IND 474.190 2.080 (0.441%)
  • BISNIS-27 478.610 6.300 (1.334%)
  • COMPOSITE 5,447.450 50.600 (0.938%)
  • CONSUMER 2,319.010 22.120 (0.963%)
  • DBX 716.290 2.090 (0.293%)
  • FINANCE 817.100 7.270 (0.898%)
  • IDX30 492.420 6.820 (1.404%)
  • INFOBANK15 634.660 6.150 (0.978%)
  • INFRASTRUC 1,090.830 10.200 (0.944%)
  • Investor33 395.850 5.200 (1.331%)
  • ISSI 172.070 1.880 (1.105%)
  • JII 721.140 11.160 (1.572%)
  • KOMPAS100 1,201.770 15.890 (1.340%)
  • LQ45 950.590 13.080 (1.395%)
  • MANUFACTUR 1,363.340 15.810 (1.173%)
  • MBX 1,580.060 15.970 (1.021%)
  • MINING 1,295.690 4.780 (0.370%)
  • MISC-IND 1,424.520 30.430 (2.183%)
  • MNC36 298.990 4.130 (1.401%)
  • PEFINDO25 471.960 2.330 (0.496%)
  • PROPERTY 547.610 6.690 (1.237%)
  • SMinfra18 351.030 3.860 (1.112%)
  • SRI-KEHATI 321.940 4.570 (1.440%)
  • TOTAL_MARKET 5,447.450 50.600 (0.938%)
  • TRADE 983.500 5.050 (0.516%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 24,050 400 (1.69%)
  • ABBA 55 -1 (-1.79%)
  • ABDA 6,800 50 (0.74%)
  • ACES 725 10 (1.40%)
  • ACST 5,275 -25 (-0.47%)
  • ADES 1,370 -5 (-0.36%)
  • ADHI 3,045 30 (1.00%)
  • ADMF 6,375 75 (1.19%)
  • ADMG 131 1 (0.77%)
  • ADRO 960 10 (1.05%)
  • AGRO 104 3 (2.97%)
  • AGRS 148 8 (5.71%)
  • AISA 2,095 5 (0.24%)
  • AKRA 5,150 155 (3.10%)
  • ALDO 725 0 (0.00%)
  • ALMI 255 8 (3.24%)
  • ALTO 349 1 (0.29%)
  • AMAG 236 0 (0.00%)
  • AMFG 7,550 50 (0.67%)
  • AMRT 560 -5 (-0.88%)
  • ANTM 865 10 (1.17%)
  • APIC 540 0 (0.00%)
  • APII 380 -20 (-5.00%)
  • APLI 81 1 (1.25%)
  • APLN 425 6 (1.43%) © 2010 IMQ - LKBN ANTARA
  • APOL 59 2 (3.51%)
  • ARNA 805 0 (0.00%)
  • ARTI 101 -4 (-3.81%)
  • ASGR 2,015 35 (1.77%)
  • ASII 8,425 225 (2.74%)
  • ASMI 705 0 (0.00%)
  • ASMI-W 315 0 (0.00%)
  • ASRI 550 10 (1.85%)
  • ASRM 1,040 -60 (-5.45%)
  • ASSA 159 0 (0.00%)
  • ATPK 150 -20 (-11.76%)
  • AUTO 3,400 80 (2.41%)
  • BABP 90 1 (1.12%)
  • BABP-W 26 -1 (-3.70%)
  • BACA 198 -2 (-1.00%)
  • BACA-W 95 0 (0.00%)
  • BAJA 213 1 (0.47%)
  • BALI 2,450 -50 (-2.00%)
  • BAPA 50 0 (0.00%)
  • BATA 1,120 20 (1.82%)
  • BBCA 14,625 175 (1.21%)
  • BBKP 705 5 (0.71%)
  • BBNI 7,175 75 (1.06%)
  • BBRI 13,100 25 (0.19%)
  • BBTN 1,215 -5 (-0.41%) © 2010 IMQ - LKBN ANTARA
  • BBYB 95 2 (2.15%)
  • BCAP 1,710 0 (0.00%)
  • BCIP 790 10 (1.28%)
  • BDMN 5,100 25 (0.49%)
  • BEKS 67 2 (3.08%)
  • BEST 575 10 (1.77%)
  • BEST-W 151 1 (0.67%)
  • BFIN 2,550 20 (0.79%)
  • BHIT 290 2 (0.69%)
  • BINA 287 4 (1.41%)
  • BIPI 100 1 (1.01%)
  • BIPP 85 0 (0.00%)
  • BIPP-W 17 0 (0.00%)
  • BIRD 9,700 -225 (-2.27%)
  • BISI 1,265 40 (3.27%)
  • BJBR 955 -10 (-1.04%)
  • BJTM 530 5 (0.95%)
  • BKDP 100 0 (0.00%)
  • BKSL 121 2 (1.68%)
  • BMRI 12,225 275 (2.30%)
  • BMTR 1,700 -10 (-0.58%)
  • BNBR 50 0 (0.00%)
  • BNBR-W 1 0 (0.00%)
  • BNGA 795 5 (0.63%)
  • BNII 193 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BNLI 1,600 -10 (-0.62%)
  • BORN 50 0 (0.00%)
  • BRAU 75 0 (0.00%)
  • BRMS 151 0 (0.00%)
  • BRNA 695 -15 (-2.11%)
  • BRPT 275 -5 (-1.79%)
  • BSDE 2,060 55 (2.74%)
  • BSIM 406 0 (0.00%)
  • BSIM-W 250 0 (0.00%)
  • BTEK 1,205 0 (0.00%)
  • BTON 481 10 (2.12%)
  • BTPN 4,290 55 (1.30%)
  • BUDI 96 1 (1.05%)
  • BULL 166 9 (5.73%)
  • BUMI 82 -1 (-1.20%)
  • BUVA 535 -5 (-0.93%)
  • BVIC 117 -3 (-2.50%)
  • BWPT 336 2 (0.60%)
  • BYAN 7,875 -50 (-0.63%)
  • CFIN 406 0 (0.00%)
  • CINT 351 1 (0.29%)
  • CLPI 775 5 (0.65%)
  • CMNP 2,475 -25 (-1.00%)
  • CNKO 96 0 (0.00%)
  • COWL 645 5 (0.78%) © 2010 IMQ - LKBN ANTARA
  • COWL-W 2 1 (100.00%)
  • CPGT 81 0 (0.00%)
  • CPIN 3,455 45 (1.32%)
  • CPRO 89 -3 (-3.26%)
  • CSAP 555 0 (0.00%)
  • CTRA 1,410 25 (1.81%)
  • CTRP 730 10 (1.39%)
  • CTRS 2,900 5 (0.17%)
  • CTTH 70 -2 (-2.78%)
  • DAJK 730 0 (0.00%)
  • DART 775 -25 (-3.12%)
  • DEWA 50 0 (0.00%)
  • DGIK 157 0 (0.00%)
  • DILD 555 10 (1.83%)
  • DNAR 160 0 (0.00%)
  • DNET 930 0 (0.00%)
  • DOID 132 0 (0.00%)
  • DSFI 135 -1 (-0.74%)
  • DSNG 4,595 0 (0.00%)
  • DYAN 107 1 (0.94%)
  • ECII 1,270 -10 (-0.78%)
  • EKAD 496 -1 (-0.20%)
  • ELSA 530 -5 (-0.93%)
  • EMDE 117 0 (0.00%)
  • ENRG 87 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • ERAA 920 0 (0.00%)
  • ERTX 735 125 (20.49%)
  • EXCL 4,400 75 (1.73%)
  • FAST 1,605 15 (0.94%)
  • FASW 1,605 -10 (-0.62%)
  • FMII 451 1 (0.22%)
  • FREN 67 0 (0.00%)
  • GAMA 50 0 (0.00%)
  • GDST 79 0 (0.00%)
  • GEMA 285 -15 (-5.00%)
  • GGRM 49,875 125 (0.25%)
  • GIAA 496 11 (2.27%)
  • GJTL 1,255 -5 (-0.40%)
  • GMTD 6,500 0 (0.00%)
  • GOLL 172 2 (1.18%)
  • GOLL-W 29 -1 (-3.33%)
  • GPRA 275 9 (3.38%)
  • GREN 180 1 (0.56%)
  • GSMF 105 0 (0.00%)
  • GWSA 179 0 (0.00%)
  • GZCO 108 -1 (-0.92%)
  • HADE 50 0 (0.00%)
  • HITS 705 0 (0.00%)
  • HMSP 66,500 -1,250 (-1.85%)
  • HOME 198 1 (0.51%) © 2010 IMQ - LKBN ANTARA
  • HOTL 141 1 (0.71%)
  • HOTL-W 20 0 (0.00%)
  • HRUM 1,500 10 (0.67%)
  • IATA 79 1 (1.28%)
  • IBFN 317 1 (0.32%)
  • ICBP 14,325 225 (1.60%)
  • IGAR 285 0 (0.00%)
  • IIKP 2,500 195 (8.46%)
  • IKAI 103 1 (0.98%)
  • IMAS 3,800 -50 (-1.30%)
  • IMPC 6,800 25 (0.37%)
  • INAF 288 0 (0.00%)
  • INCI 235 6 (2.62%)
  • INCO 3,285 -5 (-0.15%)
  • INDF 7,475 50 (0.67%)
  • INDS 1,250 5 (0.40%)
  • INDX 456 6 (1.33%)
  • INDY 430 -1 (-0.23%)
  • INKP 925 0 (0.00%)
  • INTA 257 2 (0.78%)
  • INTP 21,500 100 (0.47%)
  • IPOL 106 2 (1.92%)
  • ISAT 4,275 10 (0.23%)
  • ISSP 229 4 (1.78%)
  • ITMG 17,350 200 (1.17%) © 2010 IMQ - LKBN ANTARA
  • JKON 890 -105 (-10.55%)
  • JKSW 72 -3 (-4.00%)
  • JPFA 775 5 (0.65%)
  • JPRS 235 5 (2.17%)
  • JRPT 1,075 0 (0.00%)
  • JSMR 7,200 50 (0.70%)
  • KAEF 1,305 -15 (-1.14%)
  • KARW 460 0 (0.00%)
  • KBLI 140 3 (2.19%)
  • KBLV 2,495 0 (0.00%)
  • KBRI-W 1 0 (0.00%)
  • KDSI 400 -3 (-0.74%)
  • KIAS 123 4 (3.36%)
  • KICI 269 9 (3.46%)
  • KIJA 327 5 (1.55%)
  • KKGI 995 5 (0.51%)
  • KLBF 1,845 5 (0.27%)
  • KOIN 360 9 (2.56%)
  • KPIG 1,385 10 (0.73%)
  • KRAH 1,000 0 (0.00%)
  • KRAS 425 -3 (-0.70%)
  • KREN 545 0 (0.00%)
  • LAPD 50 0 (0.00%)
  • LCGP 560 0 (0.00%)
  • LEAD 2,190 90 (4.29%) © 2010 IMQ - LKBN ANTARA
  • LINK 6,075 -25 (-0.41%)
  • LMPI 175 -5 (-2.78%)
  • LPCK 11,400 150 (1.33%)
  • LPKR 1,305 20 (1.56%)
  • LPLI 620 -15 (-2.36%)
  • LPPF 19,300 700 (3.76%)
  • LPPS 220 0 (0.00%)
  • LRNA 150 4 (2.74%)
  • LRNA-W 27 -1 (-3.57%)
  • LSIP 1,735 15 (0.87%)
  • LTLS 710 5 (0.71%)
  • MAGP 50 0 (0.00%)
  • MAGP-W 7 0 (0.00%)
  • MAIN 1,635 10 (0.62%)
  • MAPI 4,550 -60 (-1.30%)
  • MASA 320 -8 (-2.44%)
  • MBAP 1,300 0 (0.00%)
  • MBSS 915 -105 (-10.29%)
  • MDLN 500 0 (0.00%)
  • MDRN 565 -25 (-4.24%)
  • MEDC 3,085 85 (2.83%)
  • MEGA 2,150 -200 (-8.51%)
  • META 189 -1 (-0.53%)
  • META-W 157 12 (8.28%)
  • MFIN 950 20 (2.15%) © 2010 IMQ - LKBN ANTARA
  • MFMI 270 38 (16.38%)
  • MGNA 93 0 (0.00%)
  • MGNA-W 55 1 (1.85%)
  • MICE 350 -3 (-0.85%)
  • MIKA 21,925 125 (0.57%)
  • MITI 149 9 (6.43%)
  • MKPI 14,400 0 (0.00%)
  • MLBI 9,600 0 (0.00%)
  • MLIA 630 -35 (-5.26%)
  • MLPL 955 20 (2.14%)
  • MLPT 1,045 0 (0.00%)
  • MNCN 2,820 70 (2.55%)
  • MPMX 790 10 (1.28%)
  • MPPA 4,060 55 (1.37%)
  • MRAT 287 1 (0.35%)
  • MTDL 630 10 (1.61%)
  • MTFN 273 5 (1.87%)
  • MTLA 433 0 (0.00%)
  • MYOH 491 12 (2.51%)
  • MYOR 28,800 75 (0.26%)
  • MYRX 750 0 (0.00%)
  • MYRXP 61 1 (1.67%)
  • NIKL 116 0 (0.00%)
  • NIPS 610 0 (0.00%)
  • NIRO 225 9 (4.17%) © 2010 IMQ - LKBN ANTARA
  • NOBU 820 0 (0.00%)
  • NRCA 1,225 20 (1.66%)
  • NRCA-W 277 16 (6.13%)
  • PADI 625 5 (0.81%)
  • PALM 600 0 (0.00%)
  • PANR 498 0 (0.00%)
  • PANS 4,630 -65 (-1.38%)
  • PBRX 470 2 (0.43%)
  • PGAS 4,775 55 (1.17%)
  • PJAA 2,500 105 (4.38%)
  • PKPK 66 -1 (-1.49%)
  • PLAS 1,580 10 (0.64%)
  • PLIN 2,300 -5 (-0.22%)
  • PNBN 1,360 30 (2.26%)
  • PNBS 230 0 (0.00%)
  • PNBS-W 120 0 (0.00%)
  • PNIN 785 20 (2.61%)
  • PNLF 330 3 (0.92%)
  • POLY 77 1 (1.32%)
  • PRAS 192 6 (3.23%)
  • PSAB 620 0 (0.00%)
  • PTBA 10,625 125 (1.19%)
  • PTPP 3,755 55 (1.49%)
  • PTRO 790 5 (0.64%)
  • PTSN 89 8 (9.88%) © 2010 IMQ - LKBN ANTARA
  • PWON 500 3 (0.60%)
  • PYFA 128 -1 (-0.78%)
  • RAJA 1,495 45 (3.10%)
  • RALS 765 5 (0.66%)
  • RBMS 85 -5 (-5.56%)
  • RELI 605 5 (0.83%)
  • RICY 170 0 (0.00%)
  • RIGS 215 -4 (-1.83%)
  • RMBA 505 -85 (-14.41%)
  • ROTI 1,215 50 (4.29%)
  • RUIS 218 -4 (-1.80%)
  • SAME 3,045 0 (0.00%)
  • SCBD 2,580 75 (2.99%)
  • SCMA 3,395 15 (0.44%)
  • SDMU 488 1 (0.21%)
  • SDPC 84 0 (0.00%)
  • SGRO 1,880 -5 (-0.27%)
  • SHID 380 31 (8.88%)
  • SIAP 381 -9 (-2.31%)
  • SIDO 540 -5 (-0.92%)
  • SILO 13,450 0 (0.00%)
  • SIMA 180 5 (2.86%)
  • SIMP 695 20 (2.96%)
  • SIPD 605 -85 (-12.32%)
  • SMBR 350 4 (1.16%) © 2010 IMQ - LKBN ANTARA
  • SMCB 1,495 15 (1.01%)
  • SMDM 159 2 (1.27%)
  • SMDR 9,975 75 (0.76%)
  • SMGR 13,550 100 (0.74%)
  • SMRA 1,655 30 (1.85%)
  • SMRU 348 -2 (-0.57%)
  • SMSM 4,450 -30 (-0.67%)
  • SOCI 570 -5 (-0.87%)
  • SRAJ 218 2 (0.93%)
  • SRIL 240 4 (1.69%)
  • SRSN 50 0 (0.00%)
  • SSIA 1,100 15 (1.38%)
  • SSMS 1,980 0 (0.00%)
  • SSTM 87 5 (6.10%)
  • STAR 50 0 (0.00%)
  • STTP 3,035 0 (0.00%)
  • SUGI 404 -1 (-0.25%)
  • SULI 63 0 (0.00%)
  • SUPR 8,850 25 (0.28%)
  • TARA 469 4 (0.86%)
  • TAXI 870 15 (1.75%)
  • TBIG 9,275 100 (1.09%)
  • TBLA 655 0 (0.00%)
  • TELE 935 -5 (-0.53%)
  • TFCO 550 -150 (-21.43%) © 2010 IMQ - LKBN ANTARA
  • TINS 935 5 (0.54%)
  • TIRT 83 2 (2.47%)
  • TKIM 800 0 (0.00%)
  • TLKM 2,860 50 (1.78%)
  • TMAS 1,835 60 (3.38%)
  • TMPI 455 2 (0.44%)
  • TMPI-W 2 1 (100.00%)
  • TOBA 815 0 (0.00%)
  • TOTL 1,015 -10 (-0.98%)
  • TOWR 3,850 -100 (-2.53%)
  • TPIA 2,910 -90 (-3.00%)
  • TPMA 355 0 (0.00%)
  • TRAM 64 -3 (-4.48%)
  • TRIL 50 0 (0.00%)
  • TRIM 57 0 (0.00%)
  • TRIS 360 -3 (-0.83%)
  • TSPC 2,325 20 (0.87%)
  • TURI 720 0 (0.00%)
  • UNIT 281 -36 (-11.36%)
  • UNSP 50 0 (0.00%)
  • UNTR 21,625 225 (1.05%)
  • UNVR 39,800 700 (1.79%)
  • VICO 109 3 (2.83%)
  • VICO-W 13 1 (8.33%)
  • VIVA 510 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • VRNA 149 4 (2.76%)
  • WEHA 241 1 (0.42%)
  • WICO 75 1 (1.35%)
  • WIIM 555 15 (2.78%)
  • WIKA 3,405 50 (1.49%)
  • WINS 550 10 (1.85%)
  • WOMF 121 -8 (-6.20%)
  • WSKT 1,735 15 (0.87%)
  • WTON 1,215 15 (1.25%)
  • XIIC 1,023 20 (1.99%)
  • XISI 358 8 (2.29%)
  • ZBRA 151 6 (4.14%)
Ratu Prabu Energi Tbk (ARTI)→
Last: 101.00
Change: -4.00 (-3.8%)
Last Updated: Mar-30 2015 12:45:14
Code: ARTI
Last: 101
Change: -4
% Change: -3.81
Frequency: 336
Close: 105
Open: 105
High: 110
High Previous: 108
Low: 100
Low Previous: 100
Volume: 3,118,600
Value: 0.324 M
Market Capital: 216.896 M
IPO Price: 650
Last Updated: Mar-30 2015 12:45:14
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 124
    KOMPAS100 13
    AGRI 12
    FINANCE 10
    DBX 9
    INFRASTRUC 9
    MINING 9
    MISC-IND 9
    TRADE 9
    CONSUMER 8
    COMPOSITE 124
    KOMPAS100 13
    AGRI 12
    FINANCE 10
    DBX 9
    INFRASTRUC 9
    MINING 9
    MISC-IND 9
    TRADE 9
    CONSUMER 8
    COMPOSITE 4680
    LQ45 383
    AGRI 319
    KOMPAS100 316
    CONSUMER 275
    MINING 272
    INFRASTRUC 271
    FINANCE 267
    MISC-IND 262
    DBX 254
    COMPOSITE 168041
    LQ45 15386
    AGRI 12989
    KOMPAS100 12041
    MINING 11336
    CONSUMER 10197
    PROPERTY 9841
    JII 9572
    DBX 9561
    FINANCE 9397

    STOCK

    TRAM 283
    PTPP 123
    APOL 93
    CPRO 90
    BIPI 85
    PANR 68
    PWON 67
    MPPA 64
    WIKA 63
    KIJA 61
    TRAM 283
    PTPP 123
    APOL 93
    CPRO 90
    BIPI 85
    PANR 68
    PWON 67
    MPPA 64
    WIKA 63
    KIJA 61
    TRAM 10712
    CPRO 4566
    DSFI 3054
    PWON 2906
    APOL 2890
    WIKA 2328
    MPPA 2292
    JSMR 2257
    KIJA 2181
    APLN 2099
    AISA 86409
    BUMI 77726
    WIKA 74140
    PWON 73460
    IATA 72766
    SUGI 69204
    APLN 65499
    KIJA 64743
    BSDE 64454
    ENRG 61352

    BROKER

    OD 15
    AY 10
    AZ 10
    LH 6
    AD 4
    AH 4
    AN 4
    AO 4
    BW 4
    FO 4
    OD 15
    AY 10
    AZ 10
    LH 6
    AD 4
    AH 4
    AN 4
    AO 4
    BW 4
    FO 4
    OD 347
    AY 191
    MG 187
    SM 173
    CS 162
    BK 158
    DB 153
    YP 147
    CC 134
    HD 122
    OD 7114
    CS 5710
    YP 5457
    DB 5083
    BK 5069
    YU 4139
    KZ 4063
    PS 3926
    NI 3721
    PD 3668
-
POPULAR NEWS