Search:
Thursday, Oct-23 2014 20:09 WIB
  • AGRI 1,994.720 12.160 (0.613%)
  • BASIC-IND 540.780 -0.600 (-0.111%)
  • BISNIS-27 443.780 4.060 (0.923%)
  • COMPOSITE 5,103.520 29.200 (0.575%)
  • CONSUMER 2,104.630 -18.820 (-0.886%)
  • DBX 737.910 0.230 (0.031%)
  • FINANCE 707.180 6.770 (0.967%)
  • IDX30 444.240 2.570 (0.582%)
  • INFOBANK15 541.360 5.820 (1.087%)
  • INFRASTRUC 1,166.590 6.510 (0.561%)
  • Investor33 362.160 3.920 (1.094%)
  • ISSI 163.770 0.660 (0.405%)
  • JII 671.070 2.940 (0.440%)
  • KOMPAS100 1,109.180 6.720 (0.610%)
  • LQ45 867.720 5.260 (0.610%)
  • MANUFACTUR 1,283.030 0.330 (0.026%)
  • MBX 1,462.420 9.430 (0.649%)
  • MINING 1,427.500 7.410 (0.522%)
  • MISC-IND 1,197.390 24.400 (2.080%)
  • MNC36 272.330 0.360 (0.132%)
  • PEFINDO25 475.960 8.710 (1.864%)
  • PROPERTY 470.910 2.970 (0.635%)
  • SMinfra18 364.520 1.950 (0.538%)
  • SRI-KEHATI 287.770 2.060 (0.721%)
  • TOTAL_MARKET 5,103.520 29.200 (0.575%)
  • TRADE 921.140 9.350 (1.025%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 19,675 50 (0.25%)
  • ABBA 68 -3 (-4.23%)
  • ABMM 2,600 100 (4.00%)
  • ACES 815 5 (0.62%)
  • ACST 3,230 -90 (-2.71%)
  • ADES 1,465 0 (0.00%)
  • ADHI 2,860 20 (0.70%)
  • ADMF 11,375 775 (7.31%)
  • ADMG 177 -3 (-1.67%)
  • ADRO 1,050 20 (1.94%)
  • AGRO 110 1 (0.92%)
  • AIMS 445 -10 (-2.20%)
  • AISA 2,170 0 (0.00%)
  • AKRA 4,905 -60 (-1.21%)
  • ALDO 700 5 (0.72%)
  • ALMI 295 1 (0.34%)
  • ALTO 355 5 (1.43%)
  • AMAG 221 -1 (-0.45%)
  • AMFG 6,425 -175 (-2.65%)
  • AMRT 540 5 (0.93%)
  • ANTM 960 0 (0.00%)
  • APEX 3,605 15 (0.42%)
  • APIC 550 5 (0.92%)
  • APII 415 15 (3.75%)
  • APLN 361 -1 (-0.28%) © 2010 IMQ - LKBN ANTARA
  • ARII 395 13 (3.40%)
  • ARNA 905 0 (0.00%)
  • ARTA 232 -2 (-0.85%)
  • ARTI 116 1 (0.87%)
  • ASGR 2,175 -15 (-0.68%)
  • ASII 6,700 150 (2.29%)
  • ASMI 480 0 (0.00%)
  • ASMI-W 119 0 (0.00%)
  • ASRI 481 6 (1.26%)
  • ASSA 188 0 (0.00%)
  • ATPK 219 2 (0.92%)
  • AUTO 4,070 10 (0.25%)
  • BABP 99 0 (0.00%)
  • BABP-W 31 -3 (-8.82%)
  • BACA-W 30 4 (15.38%)
  • BAJA 283 2 (0.71%)
  • BALI 2,150 -10 (-0.46%)
  • BALI-W 1,725 30 (1.77%)
  • BAPA 53 1 (1.92%)
  • BATA 985 0 (0.00%)
  • BBCA 13,275 250 (1.92%)
  • BBKP 750 5 (0.67%)
  • BBMD 1,500 -10 (-0.66%)
  • BBNI 5,800 0 (0.00%)
  • BBRI 10,850 125 (1.17%) © 2010 IMQ - LKBN ANTARA
  • BBRM 190 0 (0.00%)
  • BBTN 1,160 5 (0.43%)
  • BCAP 1,200 0 (0.00%)
  • BCIP 680 -10 (-1.45%)
  • BDMN 4,060 50 (1.25%)
  • BEKS 81 0 (0.00%)
  • BEST 620 10 (1.64%)
  • BFIN 2,000 0 (0.00%)
  • BHIT 322 -2 (-0.62%)
  • BINA 280 10 (3.70%)
  • BIPI 140 1 (0.72%)
  • BIPP 94 1 (1.08%)
  • BIPP-W 38 0 (0.00%)
  • BISI 468 0 (0.00%)
  • BJBR 755 0 (0.00%)
  • BJTM 438 -1 (-0.23%)
  • BKSL 94 6 (6.82%)
  • BMAS 345 -3 (-0.86%)
  • BMRI 10,175 75 (0.74%)
  • BMSR 180 0 (0.00%)
  • BMTR 1,935 35 (1.84%)
  • BNBA 167 -2 (-1.18%)
  • BNBR 50 0 (0.00%)
  • BNBR-W 1 0 (0.00%)
  • BNGA 915 -10 (-1.08%) © 2010 IMQ - LKBN ANTARA
  • BNII 280 3 (1.08%)
  • BNLI 1,470 -5 (-0.34%)
  • BORN 74 2 (2.78%)
  • BPFI 555 10 (1.83%)
  • BPII 900 10 (1.12%)
  • BRAU 100 1 (1.01%)
  • BRMS 385 16 (4.34%)
  • BRNA 750 5 (0.67%)
  • BRPT 256 0 (0.00%)
  • BSDE 1,600 0 (0.00%)
  • BSIM 273 1 (0.37%)
  • BSSR 1,595 -5 (-0.31%)
  • BTEK 1,230 -10 (-0.81%)
  • BTON 540 10 (1.89%)
  • BTPN 4,460 0 (0.00%)
  • BUDI 100 -2 (-1.96%)
  • BUMI 140 11 (8.53%)
  • BUVA 570 5 (0.88%)
  • BVIC 123 -2 (-1.60%)
  • BVIC-W3 33 1 (3.12%)
  • BWPT 570 -10 (-1.72%)
  • BYAN 6,950 0 (0.00%)
  • CANI 254 0 (0.00%)
  • CASS 1,125 -50 (-4.26%)
  • CEKA 1,700 5 (0.29%) © 2010 IMQ - LKBN ANTARA
  • CENT 200 1 (0.50%)
  • CFIN 430 0 (0.00%)
  • CINT 391 0 (0.00%)
  • CKRA 205 -44 (-17.67%)
  • CLPI 875 15 (1.74%)
  • CMNP 3,250 -50 (-1.52%)
  • CMPP 158 27 (20.61%)
  • CNKO 189 14 (8.00%)
  • COWL 590 0 (0.00%)
  • COWL-W 2 1 (100.00%)
  • CPGT 99 -1 (-1.00%)
  • CPIN 4,065 15 (0.37%)
  • CPRO 50 0 (0.00%)
  • CSAP 595 0 (0.00%)
  • CTRA 1,110 30 (2.78%)
  • CTRP 765 10 (1.32%)
  • CTRS 2,275 5 (0.22%)
  • CTTH 70 -2 (-2.78%)
  • DAJK 485 -4 (-0.82%)
  • DART 665 -5 (-0.75%)
  • DEWA 50 0 (0.00%)
  • DGIK 182 2 (1.11%)
  • DILD 610 0 (0.00%)
  • DNAR 180 0 (0.00%)
  • DNET 960 -5 (-0.52%) © 2010 IMQ - LKBN ANTARA
  • DOID 220 -2 (-0.90%)
  • DPNS 405 2 (0.50%)
  • DSFI 51 0 (0.00%)
  • DSSA 12,900 0 (0.00%)
  • DYAN 164 3 (1.86%)
  • ECII 1,075 -35 (-3.15%)
  • EKAD 450 -1 (-0.22%)
  • ELSA 575 5 (0.88%)
  • ELTY 50 0 (0.00%)
  • EMDE 133 -4 (-2.92%)
  • EMTK 7,300 750 (11.45%)
  • ENRG 100 2 (2.04%)
  • ERAA 1,020 0 (0.00%)
  • ERTX 395 0 (0.00%)
  • ESSA 3,250 0 (0.00%)
  • ETWA 278 2 (0.72%)
  • EXCL 5,925 50 (0.85%)
  • FASW 1,605 5 (0.31%)
  • FISH 1,760 35 (2.03%)
  • FMII 453 0 (0.00%)
  • FORU 685 15 (2.24%)
  • FPNI 91 -1 (-1.09%)
  • FREN 65 2 (3.17%)
  • FREN-W 40 0 (0.00%)
  • GAMA 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • GDST 88 -2 (-2.22%)
  • GDYR 16,500 0 (0.00%)
  • GEMA 303 -1 (-0.33%)
  • GGRM 56,225 -1,000 (-1.75%)
  • GIAA 485 0 (0.00%)
  • GJTL 1,460 -50 (-3.31%)
  • GLOB 900 -55 (-5.76%)
  • GMTD 8,000 0 (0.00%)
  • GPRA 300 -1 (-0.33%)
  • GREN 117 1 (0.86%)
  • GSMF 84 1 (1.20%)
  • GTBO 499 -6 (-1.19%)
  • GWSA 168 0 (0.00%)
  • GZCO 84 -1 (-1.18%)
  • HADE 71 -1 (-1.39%)
  • HERO 2,745 -35 (-1.26%)
  • HEXA 3,700 20 (0.54%)
  • HOME 376 1 (0.27%)
  • HOTL 160 2 (1.27%)
  • HOTL-W 12 1 (9.09%)
  • HRUM 1,600 -35 (-2.14%)
  • IATA 81 2 (2.53%)
  • ICBP 11,375 200 (1.79%)
  • IGAR 270 -6 (-2.17%)
  • IIKP 2,050 35 (1.74%) © 2010 IMQ - LKBN ANTARA
  • IMAS 4,040 50 (1.25%)
  • INAF 164 -1 (-0.61%)
  • INCI 231 4 (1.76%)
  • INCO 3,695 -5 (-0.14%)
  • INDF 6,750 -25 (-0.37%)
  • INDR 960 -75 (-7.25%)
  • INDS 1,615 -35 (-2.12%)
  • INDX 244 0 (0.00%)
  • INDY 635 0 (0.00%)
  • INKP 1,100 15 (1.38%)
  • INPC 87 0 (0.00%)
  • INTA 287 -3 (-1.03%)
  • INTP 23,750 -175 (-0.73%)
  • INVS 505 22 (4.55%)
  • IPOL 91 0 (0.00%)
  • ISAT 3,730 -5 (-0.13%)
  • ISSP 282 -1 (-0.35%)
  • ITMG 21,500 425 (2.02%)
  • JAWA 364 -1 (-0.27%)
  • JIHD 1,300 -50 (-3.70%)
  • JKSW 52 0 (0.00%)
  • JPFA 1,205 0 (0.00%)
  • JPRS 244 1 (0.41%)
  • JRPT 1,000 0 (0.00%)
  • JSMR 6,150 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • JTPE 304 1 (0.33%)
  • KAEF 1,150 10 (0.88%)
  • KARW 410 64 (18.50%)
  • KBLI 138 1 (0.73%)
  • KBLM 158 0 (0.00%)
  • KBLV 3,020 -75 (-2.42%)
  • KBRI-W 1 0 (0.00%)
  • KDSI 368 -1 (-0.27%)
  • KIAS 145 0 (0.00%)
  • KICI 280 -17 (-5.72%)
  • KIJA 275 2 (0.73%)
  • KKGI 1,240 15 (1.22%)
  • KLBF 1,700 15 (0.89%)
  • KOBX 190 1 (0.53%)
  • KOIN 375 15 (4.17%)
  • KONI 259 0 (0.00%)
  • KPIG 1,250 -10 (-0.79%)
  • KRAH 460 18 (4.07%)
  • KRAS 470 -1 (-0.21%)
  • KREN 429 1 (0.23%)
  • LAMI 287 0 (0.00%)
  • LAPD 50 0 (0.00%)
  • LCGP 585 0 (0.00%)
  • LEAD 4,250 70 (1.67%)
  • LINK 7,025 -50 (-0.71%) © 2010 IMQ - LKBN ANTARA
  • LION 10,300 200 (1.98%)
  • LMAS 50 0 (0.00%)
  • LMPI 175 0 (0.00%)
  • LPCK 8,350 75 (0.91%)
  • LPKR 1,050 5 (0.48%)
  • LPLI 740 -15 (-1.99%)
  • LPPF 16,000 0 (0.00%)
  • LPPS 240 -1 (-0.41%)
  • LRNA 282 -1 (-0.35%)
  • LRNA-W 25 -1 (-3.85%)
  • LSIP 1,805 25 (1.40%)
  • LTLS 1,725 85 (5.18%)
  • MAGP 50 0 (0.00%)
  • MAGP-W 7 1 (16.67%)
  • MAIN 3,240 60 (1.89%)
  • MAPI 5,575 -100 (-1.76%)
  • MASA 448 10 (2.28%)
  • MAYA 1,750 0 (0.00%)
  • MBAP 1,310 -10 (-0.76%)
  • MBSS 1,325 15 (1.15%)
  • MBTO 188 4 (2.17%)
  • MCOR 210 9 (4.48%)
  • MCOR-W 19 0 (0.00%)
  • MCOR-W2 24 -2 (-7.69%)
  • MDLN 530 -10 (-1.85%) © 2010 IMQ - LKBN ANTARA
  • MDRN 730 20 (2.82%)
  • MEDC 3,855 55 (1.45%)
  • META 195 0 (0.00%)
  • META-W 157 12 (8.28%)
  • MFMI 384 -26 (-6.34%)
  • MGNA 105 10 (10.53%)
  • MICE 358 2 (0.56%)
  • MIRA 50 0 (0.00%)
  • MITI 205 0 (0.00%)
  • MLBI 1,300,000 0 (0.00%)
  • MLIA 525 5 (0.96%)
  • MLPL 940 -10 (-1.05%)
  • MLPT 1,025 0 (0.00%)
  • MNCN 2,920 -55 (-1.85%)
  • MPMX 1,105 5 (0.45%)
  • MPPA 3,140 -45 (-1.41%)
  • MRAT 360 -3 (-0.83%)
  • MREI 5,275 -1,300 (-19.77%)
  • MSKY 1,910 0 (0.00%)
  • MTDL 545 0 (0.00%)
  • MTFN 156 -2 (-1.27%)
  • MTLA 431 1 (0.23%)
  • MYOH 460 -2 (-0.43%)
  • MYOR 30,000 -500 (-1.64%)
  • MYRX 615 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MYRXP 70 -1 (-1.41%)
  • MYTX 127 0 (0.00%)
  • NAGA 179 0 (0.00%)
  • NELY 151 16 (11.85%)
  • NIKL 140 0 (0.00%)
  • NIPS 260 -5 (-1.89%)
  • NIRO 218 1 (0.46%)
  • NOBU 800 -5 (-0.62%)
  • NRCA 985 -5 (-0.51%)
  • NRCA-W 147 -20 (-11.98%)
  • OKAS 131 -3 (-2.24%)
  • PADI 665 -15 (-2.21%)
  • PALM 500 0 (0.00%)
  • PANR 500 0 (0.00%)
  • PANS 5,200 75 (1.46%)
  • PBRX 448 -1 (-0.22%)
  • PDES 183 -1 (-0.54%)
  • PEGE 215 0 (0.00%)
  • PGAS 5,800 75 (1.31%)
  • PGLI 105 -9 (-7.89%)
  • PICO 167 0 (0.00%)
  • PJAA 1,420 -30 (-2.07%)
  • PKPK 68 2 (3.03%)
  • PLAS 1,580 -10 (-0.63%)
  • PNBN 1,000 10 (1.01%) © 2010 IMQ - LKBN ANTARA
  • PNBS 168 1 (0.60%)
  • PNBS-W 57 1 (1.79%)
  • PNIN 645 0 (0.00%)
  • PNLF 255 -4 (-1.54%)
  • PNLF-W 125 -2 (-1.57%)
  • POLY 64 0 (0.00%)
  • PRAS 201 -1 (-0.50%)
  • PSAB 685 0 (0.00%)
  • PSDN 140 -4 (-2.78%)
  • PSKT 760 -35 (-4.40%)
  • PSKT-W 206 -19 (-8.44%)
  • PTBA 12,450 -50 (-0.40%)
  • PTIS 880 50 (6.02%)
  • PTPP 2,490 15 (0.61%)
  • PTRO 1,070 0 (0.00%)
  • PTSN 98 1 (1.03%)
  • PUDP 445 -2 (-0.45%)
  • PWON 449 6 (1.35%)
  • PYFA 129 0 (0.00%)
  • R-LQ45X 886 5 (0.57%)
  • RAJA 1,270 5 (0.40%)
  • RALS 810 45 (5.88%)
  • RANC 430 10 (2.38%)
  • RBMS 82 2 (2.50%)
  • RICY 185 2 (1.09%) © 2010 IMQ - LKBN ANTARA
  • RIGS 354 -1 (-0.28%)
  • RMBA 535 5 (0.94%)
  • ROTI 1,200 10 (0.84%)
  • RUIS 210 0 (0.00%)
  • SAME 2,675 -5 (-0.19%)
  • SCMA 3,700 85 (2.35%)
  • SDMU 457 1 (0.22%)
  • SDPC 94 -1 (-1.05%)
  • SGRO 1,840 -25 (-1.34%)
  • SHID 290 0 (0.00%)
  • SIAP 167 -1 (-0.60%)
  • SIDO 700 45 (6.87%)
  • SILO 13,425 175 (1.32%)
  • SIMP 735 10 (1.38%)
  • SIPD 55 1 (1.85%)
  • SMAR 7,650 0 (0.00%)
  • SMBR 377 3 (0.80%)
  • SMCB 2,540 -20 (-0.78%)
  • SMDM 148 -6 (-3.90%)
  • SMDR 7,900 0 (0.00%)
  • SMGR 16,100 0 (0.00%)
  • SMMA 3,000 0 (0.00%)
  • SMMT 1,800 5 (0.28%)
  • SMRA 1,310 20 (1.55%)
  • SMRU 168 -1 (-0.59%) © 2010 IMQ - LKBN ANTARA
  • SMRU-W 65 0 (0.00%)
  • SMSM 4,775 0 (0.00%)
  • SONA 4,100 0 (0.00%)
  • SPMA 193 -4 (-2.03%)
  • SQBI 333,000 0 (0.00%)
  • SQMI 1,410 15 (1.08%)
  • SRAJ 229 1 (0.44%)
  • SRIL 145 7 (5.07%)
  • SRSN 50 0 (0.00%)
  • SRTG 5,250 50 (0.96%)
  • SSIA 805 40 (5.23%)
  • SSMS 1,170 30 (2.63%)
  • SSTM 94 -1 (-1.05%)
  • STAR 50 0 (0.00%)
  • SUGI 432 8 (1.89%)
  • SULI 62 1 (1.64%)
  • TALF 540 0 (0.00%)
  • TARA 414 1 (0.24%)
  • TARA-W 248 4 (1.64%)
  • TAXI 1,145 -15 (-1.29%)
  • TBIG 8,750 -75 (-0.85%)
  • TBLA 685 15 (2.24%)
  • TELE 950 10 (1.06%)
  • TELE-W 605 -35 (-5.47%)
  • TFCO 995 150 (17.75%) © 2010 IMQ - LKBN ANTARA
  • TGKA 2,850 -950 (-25.00%)
  • TIFA 227 2 (0.89%)
  • TINS 1,165 -15 (-1.27%)
  • TIRT 75 0 (0.00%)
  • TKIM 925 0 (0.00%)
  • TKIM-W 200 -12 (-5.66%)
  • TLKM 2,880 20 (0.70%)
  • TMAS 1,385 30 (2.21%)
  • TMPI 463 4 (0.87%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 121 4 (3.42%)
  • TOBA 835 -5 (-0.60%)
  • TOTL 940 5 (0.53%)
  • TOWR 4,200 0 (0.00%)
  • TRIL 58 -1 (-1.69%)
  • TRIM 69 3 (4.55%)
  • TRIO 1,255 0 (0.00%)
  • TRIS 371 2 (0.54%)
  • TRST 355 -5 (-1.39%)
  • TSPC 2,660 20 (0.76%)
  • TURI 640 0 (0.00%)
  • ULTJ 3,870 -30 (-0.77%)
  • UNIC 1,920 0 (0.00%)
  • UNIT 359 8 (2.28%)
  • UNSP 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • UNTR 17,925 450 (2.58%)
  • UNVR 31,200 -825 (-2.58%)
  • VICO 127 0 (0.00%)
  • VICO-W 22 1 (4.76%)
  • VIVA 428 2 (0.47%)
  • VOKS 700 -5 (-0.71%)
  • VRNA 95 12 (14.46%)
  • WAPO 50 -6 (-10.71%)
  • WEHA 287 -1 (-0.35%)
  • WICO 58 1 (1.75%)
  • WIIM 555 10 (1.83%)
  • WIKA 2,915 0 (0.00%)
  • WINS 1,235 -15 (-1.20%)
  • WOMF 220 -30 (-12.00%)
  • WSKT 965 25 (2.66%)
  • WTON 1,185 5 (0.42%)
  • XCID 102 11 (12.09%)
  • XIIT 449 -1 (-0.22%)
  • XISR 288 6 (2.13%)
  • ZBRA 157 -1 (-0.63%)
Ratu Prabu Energi Tbk (ARTI)→
Last: 116.00
Change: 1.00 (0.9%)
Last Updated: Oct-23 2014 16:18:12
Code: ARTI
Last: 116
Change: 1
% Change: 0.87
Frequency: 63
Close: 115
Open: 115
High: 116
High Previous: 116
Low: 115
Low Previous: 114
Volume: 321,700
Value: 0.037 M
Market Capital: 181.888 M
IPO Price: 650
Last Updated: Oct-23 2014 16:18:12
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 176
    LQ45 18
    MINING 16
    PROPERTY 16
    KOMPAS100 15
    DBX 13
    SRI-KEHATI 13
    JII 11
    MISC-IND 11
    TRADE 11
    COMPOSITE 690
    KOMPAS100 61
    LQ45 54
    DBX 43
    JII 40
    MINING 40
    PROPERTY 39
    SRI-KEHATI 38
    BISNIS-27 36
    INFRASTRUC 36
    COMPOSITE 3266
    KOMPAS100 723
    PROPERTY 299
    LQ45 291
    MINING 254
    DBX 232
    AGRI 231
    BASIC-IND 223
    BISNIS-27 219
    JII 206
    COMPOSITE 140900
    LQ45 13365
    AGRI 11029
    KOMPAS100 10261
    MINING 9755
    CONSUMER 8621
    PROPERTY 8213
    JII 8126
    DBX 7954
    FINANCE 7914

    STOCK

    PWON 202
    LPKR 110
    APLN 89
    DOID 78
    WIKA 76
    AALI 67
    AKRA 66
    BKSL 62
    KIJA 60
    META 60
    PWON 1472
    AKRA 875
    KIJA 839
    WIKA 734
    APLN 714
    LPKR 634
    DOID 528
    META 482
    MPPA 433
    LAPD 221
    PWON 4141
    WIKA 2329
    KIJA 2258
    DOID 1855
    APLN 1850
    AKRA 1844
    LPKR 1587
    META 1196
    MPPA 1190
    TINS 780
    AISA 79704
    SUGI 67886
    IATA 67716
    BUMI 67638
    ENRG 58913
    WIKA 58269
    PWON 56229
    KIJA 55507
    BSDE 54437
    CTRP 52964

    BROKER

    OD 13
    AD 9
    AT 9
    HK 9
    BQ 8
    AO 7
    DB 7
    FG 7
    AN 6
    BK 6
    OD 27
    FG 26
    HK 25
    AD 23
    AO 23
    ZR 22
    AT 19
    DB 19
    AN 18
    BR 16
    OD 149
    AN 148
    AD 131
    BQ 123
    CC 115
    DB 114
    KZ 114
    CS 113
    YP 111
    AI 108
    OD 5628
    CS 4638
    YP 4493
    BK 4105
    DB 4024
    YU 3683
    KZ 3554
    PS 3406
    PD 3263
    NI 3219
-
POPULAR NEWS