Search:
Tuesday, Apr-28 2015 18:49 WIB
  • AGRI 2,029.270 25.580 (1.277%)
  • BASIC-IND 456.570 -3.740 (-0.812%)
  • BISNIS-27 447.620 -3.900 (-0.864%)
  • COMPOSITE 5,242.160 -3.290 (-0.063%)
  • CONSUMER 2,396.290 57.070 (2.440%)
  • DBX 710.790 0.030 (0.004%)
  • FINANCE 761.350 -6.900 (-0.898%)
  • IDX30 469.840 -0.970 (-0.206%)
  • INFOBANK15 585.020 -7.200 (-1.216%)
  • INFRASTRUC 1,051.780 -5.440 (-0.515%)
  • Investor33 370.350 -3.430 (-0.918%)
  • ISSI 167.850 0.610 (0.365%)
  • JII 701.080 2.840 (0.407%)
  • KOMPAS100 1,145.900 -2.430 (-0.212%)
  • LQ45 908.650 -2.000 (-0.220%)
  • MANUFACTUR 1,336.710 11.430 (0.862%)
  • MBX 1,514.400 -1.080 (-0.071%)
  • MINING 1,222.010 12.690 (1.049%)
  • MISC-IND 1,276.430 -12.280 (-0.953%)
  • MNC36 285.410 -0.340 (-0.119%)
  • PEFINDO25 447.040 -0.720 (-0.161%)
  • PROPERTY 556.810 -3.670 (-0.655%)
  • SMinfra18 342.780 -1.790 (-0.519%)
  • SRI-KEHATI 306.740 -0.060 (-0.020%)
  • TOTAL_MARKET 5,242.160 -3.290 (-0.063%)
  • TRADE 958.690 -2.080 (-0.216%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 20,300 275 (1.37%)
  • ABBA 50 -1 (-1.96%)
  • ABMM 2,700 100 (3.85%)
  • ACES 650 -10 (-1.52%)
  • ACST 4,800 -180 (-3.61%)
  • ADES 1,370 0 (0.00%)
  • ADHI 2,840 90 (3.27%)
  • ADMF 5,875 -100 (-1.67%)
  • ADMG 128 -3 (-2.29%)
  • ADRO 930 10 (1.09%)
  • AGRO 98 3 (3.16%)
  • AGRS 139 6 (4.51%)
  • AHAP 235 0 (0.00%)
  • AISA 1,740 60 (3.57%)
  • AKPI 620 -20 (-3.12%)
  • AKRA 5,200 100 (1.96%)
  • ALDO 720 0 (0.00%)
  • ALMI 220 -7 (-3.08%)
  • ALTO 336 6 (1.82%)
  • AMAG 364 6 (1.68%)
  • AMFG 6,900 -100 (-1.43%)
  • AMRT 525 -5 (-0.94%)
  • ANJT 990 -5 (-0.50%)
  • ANTM 830 0 (0.00%)
  • APEX 3,315 -5 (-0.15%) © 2010 IMQ - LKBN ANTARA
  • APIC 530 -5 (-0.93%)
  • APLI 84 4 (5.00%)
  • APLN 433 -2 (-0.46%)
  • ARNA 535 0 (0.00%)
  • ARTI 84 2 (2.44%)
  • ASGR 2,200 55 (2.56%)
  • ASII 7,375 -75 (-1.01%)
  • ASJT 290 9 (3.20%)
  • ASMI 735 0 (0.00%)
  • ASRI 640 0 (0.00%)
  • ASRM 1,200 0 (0.00%)
  • ASSA 142 2 (1.43%)
  • ATPK 204 -2 (-0.97%)
  • AUTO 3,100 -55 (-1.74%)
  • BABP 90 0 (0.00%)
  • BABP-W 25 1 (4.17%)
  • BACA 219 -1 (-0.45%)
  • BACA-W 122 1 (0.83%)
  • BAJA 186 -6 (-3.12%)
  • BALI 2,300 -50 (-2.13%)
  • BALI-W 1,950 -50 (-2.50%)
  • BATA 1,090 -75 (-6.44%)
  • BAYU 1,050 50 (5.00%)
  • BBCA 14,050 -150 (-1.06%)
  • BBKP 690 -5 (-0.72%) © 2010 IMQ - LKBN ANTARA
  • BBNI 6,650 150 (2.31%)
  • BBRI 11,875 -150 (-1.25%)
  • BBTN 1,120 35 (3.23%)
  • BBYB 96 3 (3.23%)
  • BCAP 1,745 -15 (-0.85%)
  • BCIP 770 5 (0.65%)
  • BDMN 4,220 -180 (-4.09%)
  • BEKS 83 0 (0.00%)
  • BEST 590 -5 (-0.84%)
  • BFIN 2,700 0 (0.00%)
  • BHIT 277 -4 (-1.42%)
  • BIPI 94 0 (0.00%)
  • BIPP 70 0 (0.00%)
  • BIRD 8,825 0 (0.00%)
  • BISI 1,350 20 (1.50%)
  • BJBR 875 0 (0.00%)
  • BJTM 489 13 (2.73%)
  • BKDP 97 -2 (-2.02%)
  • BKSL 107 -2 (-1.83%)
  • BKSW 600 110 (22.45%)
  • BLTZ 2,700 0 (0.00%)
  • BMAS 348 28 (8.75%)
  • BMRI 10,900 -350 (-3.11%)
  • BMTR 1,640 60 (3.80%)
  • BNBA 155 -2 (-1.27%) © 2010 IMQ - LKBN ANTARA
  • BNBR 50 0 (0.00%)
  • BNBR-W 1 0 (0.00%)
  • BNGA 690 5 (0.73%)
  • BNII 194 -2 (-1.02%)
  • BNLI 1,600 0 (0.00%)
  • BRAU 89 3 (3.49%)
  • BRMS 143 -2 (-1.38%)
  • BRNA 650 -5 (-0.76%)
  • BRPT 265 -1 (-0.38%)
  • BSDE 1,960 -75 (-3.69%)
  • BSIM 400 0 (0.00%)
  • BSIM-W 241 1 (0.42%)
  • BSIM-W2 140 0 (0.00%)
  • BTEK 1,205 5 (0.42%)
  • BTPN 3,995 0 (0.00%)
  • BUDI 91 0 (0.00%)
  • BULL 128 -6 (-4.48%)
  • BUMI 72 0 (0.00%)
  • BVIC 118 1 (0.85%)
  • BWPT 263 1 (0.38%)
  • BYAN 8,050 0 (0.00%)
  • CASS 1,245 -55 (-4.23%)
  • CFIN 397 2 (0.51%)
  • CINT 370 5 (1.37%)
  • CKRA 180 5 (2.86%) © 2010 IMQ - LKBN ANTARA
  • CLPI 755 -20 (-2.58%)
  • CMNP 2,405 -45 (-1.84%)
  • CMPP 117 0 (0.00%)
  • CNKO 76 3 (4.11%)
  • COWL 560 -5 (-0.88%)
  • COWL-W 2 1 (100.00%)
  • CPGT 80 -2 (-2.44%)
  • CPIN 3,130 -100 (-3.10%)
  • CPRO 61 0 (0.00%)
  • CSAP 510 0 (0.00%)
  • CTRA 1,405 -30 (-2.09%)
  • CTRP 720 -15 (-2.04%)
  • CTRS 2,900 0 (0.00%)
  • CTTH 71 -2 (-2.74%)
  • DAJK 670 5 (0.75%)
  • DART 785 10 (1.29%)
  • DEWA 50 0 (0.00%)
  • DGIK 135 -1 (-0.74%)
  • DILD 675 15 (2.27%)
  • DLTA 283,200 -300 (-0.11%)
  • DNAR 144 7 (5.11%)
  • DNET 910 -5 (-0.55%)
  • DOID 90 -1 (-1.10%)
  • DPNS 400 30 (8.11%)
  • DSFI 89 -11 (-11.00%) © 2010 IMQ - LKBN ANTARA
  • DSNG 4,480 -70 (-1.54%)
  • DSSA 12,900 0 (0.00%)
  • DVLA 1,480 -10 (-0.67%)
  • DYAN 79 3 (3.95%)
  • ECII 1,125 0 (0.00%)
  • EKAD 485 5 (1.04%)
  • ELSA 585 25 (4.46%)
  • ELTY 50 0 (0.00%)
  • EMDE 87 3 (3.57%)
  • EMTK 11,525 0 (0.00%)
  • ENRG 77 -2 (-2.53%)
  • ERAA 800 25 (3.23%)
  • ESSA 2,050 -150 (-6.82%)
  • EXCL 4,400 150 (3.53%)
  • FASW 1,500 0 (0.00%)
  • FMII 447 -3 (-0.67%)
  • FORU 790 95 (13.67%)
  • FPNI 91 -16 (-14.95%)
  • FREN 71 -1 (-1.39%)
  • GAMA 50 0 (0.00%)
  • GDST 66 0 (0.00%)
  • GDYR 16,300 0 (0.00%)
  • GEMA 310 -2 (-0.64%)
  • GEMS 1,650 -20 (-1.20%)
  • GGRM 53,225 1,225 (2.36%) © 2010 IMQ - LKBN ANTARA
  • GIAA 580 5 (0.87%)
  • GJTL 1,125 0 (0.00%)
  • GLOB 1,100 0 (0.00%)
  • GMTD 7,650 -50 (-0.65%)
  • GOLL 157 -8 (-4.85%)
  • GOLL-W 30 0 (0.00%)
  • GPRA 263 -6 (-2.23%)
  • GREN 170 -4 (-2.30%)
  • GSMF 96 -12 (-11.11%)
  • GWSA 168 0 (0.00%)
  • GZCO 110 -1 (-0.90%)
  • HADE 50 0 (0.00%)
  • HERO 1,870 -30 (-1.58%)
  • HEXA 3,000 -190 (-5.96%)
  • HITS 715 0 (0.00%)
  • HMSP 74,000 -1,000 (-1.33%)
  • HOME 198 4 (2.06%)
  • HOTL 135 5 (3.85%)
  • HRUM 1,250 -30 (-2.34%)
  • IATA 73 1 (1.39%)
  • IBFN 327 -7 (-2.10%)
  • IBST 3,000 0 (0.00%)
  • ICBP 13,100 -700 (-5.07%)
  • IGAR 270 -10 (-3.57%)
  • IIKP 2,245 345 (18.16%) © 2010 IMQ - LKBN ANTARA
  • IKAI 98 -2 (-2.00%)
  • IKBI 1,075 -10 (-0.92%)
  • IMAS 3,700 20 (0.54%)
  • IMPC 7,900 0 (0.00%)
  • INAF 268 -2 (-0.74%)
  • INAI 369 0 (0.00%)
  • INCO 2,825 195 (7.41%)
  • INDF 7,125 -75 (-1.04%)
  • INDR 890 0 (0.00%)
  • INDS 1,240 -10 (-0.80%)
  • INDX 477 45 (10.42%)
  • INDY 319 -5 (-1.54%)
  • INKP 965 35 (3.76%)
  • INPC 75 0 (0.00%)
  • INRU 400 -125 (-23.81%)
  • INTA 260 7 (2.77%)
  • INTP 22,500 -200 (-0.88%)
  • IPOL 95 1 (1.06%)
  • ISAT 4,000 0 (0.00%)
  • ISSP 186 1 (0.54%)
  • ITMG 13,775 50 (0.36%)
  • JAWA 328 -1 (-0.30%)
  • JKON 925 5 (0.54%)
  • JKSW 85 -3 (-3.41%)
  • JPFA 565 -10 (-1.74%) © 2010 IMQ - LKBN ANTARA
  • JPRS 198 -4 (-1.98%)
  • JRPT 1,080 10 (0.93%)
  • JSMR 6,675 -150 (-2.20%)
  • JTPE 308 1 (0.33%)
  • KAEF 1,150 50 (4.55%)
  • KARW 500 10 (2.04%)
  • KBLI 133 2 (1.53%)
  • KBLV 1,950 -155 (-7.36%)
  • KBRI 50 -1 (-1.96%)
  • KBRI-W 1 0 (0.00%)
  • KDSI 380 -15 (-3.80%)
  • KIAS 119 -1 (-0.83%)
  • KIJA 290 -5 (-1.69%)
  • KKGI 970 0 (0.00%)
  • KLBF 1,875 25 (1.35%)
  • KOBX 175 20 (12.90%)
  • KOIN 340 -10 (-2.86%)
  • KPIG 1,295 0 (0.00%)
  • KRAH 1,030 10 (0.98%)
  • KRAS 368 -3 (-0.81%)
  • KREN 525 5 (0.96%)
  • LCGP 565 5 (0.89%)
  • LEAD 1,325 5 (0.38%)
  • LINK 5,850 150 (2.63%)
  • LION 10,000 1,500 (17.65%) © 2010 IMQ - LKBN ANTARA
  • LMPI 151 7 (4.86%)
  • LPCK 11,800 75 (0.64%)
  • LPIN 6,500 250 (4.00%)
  • LPKR 1,290 -15 (-1.15%)
  • LPLI 600 5 (0.84%)
  • LPPF 17,000 -1,000 (-5.56%)
  • LPPS 216 -2 (-0.92%)
  • LRNA 135 2 (1.50%)
  • LRNA-W 33 0 (0.00%)
  • LSIP 1,440 30 (2.13%)
  • LTLS 670 20 (3.08%)
  • MAGP 50 0 (0.00%)
  • MAGP-W 6 0 (0.00%)
  • MAIN 1,480 5 (0.34%)
  • MAPI 5,450 -50 (-0.91%)
  • MASA 310 -5 (-1.59%)
  • MAYA 1,510 -10 (-0.66%)
  • MBAP 1,290 0 (0.00%)
  • MBSS 950 30 (3.26%)
  • MBTO 150 0 (0.00%)
  • MCOR 268 -7 (-2.55%)
  • MDIA 4,000 250 (6.67%)
  • MDLN 520 -5 (-0.95%)
  • MDRN 435 -5 (-1.14%)
  • MEDC 3,100 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MEGA 2,000 -100 (-4.76%)
  • META 184 11 (6.36%)
  • META-W 157 12 (8.28%)
  • MFIN 945 5 (0.53%)
  • MFMI 328 -3 (-0.91%)
  • MGNA-W 32 0 (0.00%)
  • MICE 329 -3 (-0.90%)
  • MIKA 24,725 425 (1.75%)
  • MIRA 50 0 (0.00%)
  • MKPI 14,850 -150 (-1.00%)
  • MLBI 9,600 0 (0.00%)
  • MLIA 630 0 (0.00%)
  • MLPL 810 35 (4.52%)
  • MLPT 1,045 0 (0.00%)
  • MNCN 2,365 -5 (-0.21%)
  • MPMX 725 -5 (-0.68%)
  • MPPA 3,795 45 (1.20%)
  • MRAT 288 -1 (-0.35%)
  • MREI 3,705 0 (0.00%)
  • MSKY 1,600 0 (0.00%)
  • MTDL 725 0 (0.00%)
  • MTFN 270 21 (8.43%)
  • MTLA 418 -2 (-0.48%)
  • MYOH 488 -3 (-0.61%)
  • MYOR 25,000 550 (2.25%) © 2010 IMQ - LKBN ANTARA
  • MYRX 725 5 (0.69%)
  • MYRXP 55 0 (0.00%)
  • NAGA 129 0 (0.00%)
  • NIKL 93 -2 (-2.11%)
  • NIPS 610 10 (1.67%)
  • NIRO 192 -7 (-3.52%)
  • NISP 1,295 -5 (-0.38%)
  • NOBU 780 -5 (-0.64%)
  • NRCA 1,105 50 (4.74%)
  • NRCA-W 198 17 (9.39%)
  • OKAS 82 -12 (-12.77%)
  • PADI 650 25 (4.00%)
  • PALM 600 0 (0.00%)
  • PANR 500 -10 (-1.96%)
  • PANS 5,050 0 (0.00%)
  • PBRX 466 -3 (-0.64%)
  • PGAS 4,400 -15 (-0.34%)
  • PICO 145 -4 (-2.68%)
  • PJAA 2,300 75 (3.37%)
  • PKPK 71 8 (12.70%)
  • PLAS 1,545 -15 (-0.96%)
  • PLIN 3,600 165 (4.80%)
  • PNBN 1,270 30 (2.42%)
  • PNBS 254 1 (0.40%)
  • PNBS-W 147 4 (2.80%) © 2010 IMQ - LKBN ANTARA
  • PNIN 790 -10 (-1.25%)
  • PNLF 310 7 (2.31%)
  • PNSE 400 -55 (-12.09%)
  • POLY 59 4 (7.27%)
  • PRAS 194 4 (2.11%)
  • PSAB 690 -5 (-0.72%)
  • PSKT 805 5 (0.62%)
  • PTBA 10,075 75 (0.75%)
  • PTIS 900 150 (20.00%)
  • PTPP 3,875 60 (1.57%)
  • PTRO 710 -35 (-4.70%)
  • PWON 489 -4 (-0.81%)
  • PYFA 125 3 (2.46%)
  • R-LQ45X 916 -24 (-2.55%)
  • RAJA 1,235 -50 (-3.89%)
  • RALS 790 0 (0.00%)
  • RANC 368 18 (5.14%)
  • RBMS 82 10 (13.89%)
  • RELI 600 -5 (-0.83%)
  • RICY 166 -1 (-0.60%)
  • RIGS 215 15 (7.50%)
  • RMBA 535 -15 (-2.73%)
  • ROTI 1,105 35 (3.27%)
  • RUIS 221 11 (5.24%)
  • SAME 3,045 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • SCCO 3,830 -20 (-0.52%)
  • SCMA 3,035 -65 (-2.10%)
  • SDMU 290 10 (3.57%)
  • SDPC 77 0 (0.00%)
  • SGRO 1,750 -95 (-5.15%)
  • SHID 385 -10 (-2.53%)
  • SIAP 260 25 (10.64%)
  • SIDO 500 13 (2.67%)
  • SILO 14,200 -200 (-1.39%)
  • SIMP 645 0 (0.00%)
  • SIPD 765 -15 (-1.92%)
  • SKBM 950 -10 (-1.04%)
  • SMBR 331 -2 (-0.60%)
  • SMCB 1,555 0 (0.00%)
  • SMDR 9,475 -225 (-2.32%)
  • SMGR 13,225 -100 (-0.75%)
  • SMMT 2,005 5 (0.25%)
  • SMRA 1,840 -55 (-2.90%)
  • SMRU 340 3 (0.89%)
  • SMSM 4,700 15 (0.32%)
  • SOCI 545 -5 (-0.91%)
  • SPMA 185 -3 (-1.60%)
  • SRAJ 219 8 (3.79%)
  • SRIL 258 -7 (-2.64%)
  • SRSN 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • SSIA 1,160 -10 (-0.85%)
  • SSMS 1,950 20 (1.04%)
  • SSTM 79 -2 (-2.47%)
  • STAR 50 0 (0.00%)
  • SUGI 394 3 (0.77%)
  • SULI 60 1 (1.69%)
  • TARA 492 -2 (-0.40%)
  • TARA-W 365 4 (1.11%)
  • TAXI 1,075 -5 (-0.46%)
  • TBIG 8,425 -300 (-3.44%)
  • TBLA 575 15 (2.68%)
  • TCID 20,000 0 (0.00%)
  • TELE 950 10 (1.06%)
  • TIFA 205 -1 (-0.49%)
  • TINS 840 5 (0.60%)
  • TIRT 70 -2 (-2.78%)
  • TKIM 780 0 (0.00%)
  • TLKM 2,790 -20 (-0.71%)
  • TMAS 1,695 65 (3.99%)
  • TMPI 452 3 (0.67%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 108 -3 (-2.70%)
  • TOBA 840 5 (0.60%)
  • TOTL 935 15 (1.63%)
  • TOTO 3,850 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • TOWR 3,995 -5 (-0.12%)
  • TPIA 3,050 50 (1.67%)
  • TRAM 50 -2 (-3.85%)
  • TRIL 50 0 (0.00%)
  • TRIO 1,895 -25 (-1.30%)
  • TRIS 359 -3 (-0.83%)
  • TRST 310 -10 (-3.12%)
  • TSPC 2,025 45 (2.27%)
  • TURI 710 -10 (-1.39%)
  • ULTJ 3,985 -5 (-0.13%)
  • UNSP 50 0 (0.00%)
  • UNTR 22,500 -200 (-0.88%)
  • UNVR 44,500 2,425 (5.76%)
  • VICO 111 -1 (-0.89%)
  • VICO-W 12 0 (0.00%)
  • VIVA 475 -2 (-0.42%)
  • VRNA 177 -2 (-1.12%)
  • WEHA 228 -2 (-0.87%)
  • WICO 68 0 (0.00%)
  • WIIM 490 -4 (-0.81%)
  • WIKA 3,370 0 (0.00%)
  • WINS 494 9 (1.86%)
  • WOMF 115 6 (5.50%)
  • WTON 1,140 -15 (-1.30%)
  • XCID 102 5 (5.15%) © 2010 IMQ - LKBN ANTARA
  • XIIC 992 -19 (-1.88%)
  • XIIF 554 -14 (-2.46%)
  • XIIT 486 -4 (-0.82%)
  • XIJI 703 -27 (-3.70%)
  • XISI 351 -8 (-2.23%)
  • XISR 307 -17 (-5.25%)
  • ZBRA 166 -6 (-3.49%)
Ratu Prabu Energi Tbk (ARTI)→
Last: 84.00
Change: 2.00 (2.4%)
Last Updated: Apr-28 2015 16:18:13
Code: ARTI
Last: 84
Change: 2
% Change: 2.44
Frequency: 17
Close: 82
Open: 82
High: 84
High Previous: 85
Low: 80
Low Previous: 82
Volume: 77,300
Value: 0.006 M
Market Capital: 180.389 M
IPO Price: 650
Last Updated: Apr-28 2015 16:18:13
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 265
    KOMPAS100 44
    LQ45 15
    FINANCE 9
    DBX 8
    MBX 8
    BASIC-IND 6
    JII 6
    AGRI 4
    MINING 4
    COMPOSITE 511
    KOMPAS100 48
    LQ45 21
    CONSUMER 14
    FINANCE 12
    BISNIS-27 11
    DBX 11
    AGRI 10
    BASIC-IND 10
    MINING 10
    COMPOSITE 4511
    LQ45 376
    KOMPAS100 343
    AGRI 326
    MINING 288
    DBX 282
    BISNIS-27 262
    CONSUMER 262
    FINANCE 244
    PROPERTY 238
    COMPOSITE 172833
    LQ45 15783
    AGRI 13337
    KOMPAS100 12397
    MINING 11642
    CONSUMER 10475
    PROPERTY 10096
    DBX 9856
    JII 9792
    BISNIS-27 9652

    STOCK

    INDX 433
    CTRP 252
    LPCK 147
    KAEF 142
    PANR 142
    AKRA 132
    PWON 118
    CPRO 115
    BBRI 111
    IATA 107
    CPRO 547
    INDX 438
    CTRP 361
    PANR 242
    LPCK 237
    IATA 235
    AKRA 228
    KAEF 212
    BBRI 198
    PWON 193
    CPRO 5172
    CTRP 2497
    TRAM 2436
    WIKA 2351
    PWON 2227
    AKRA 2223
    LPCK 2084
    PTPP 2052
    CTRA 2043
    MPPA 1941
    AISA 87622
    BUMI 78315
    WIKA 76735
    PWON 75937
    IATA 74248
    SUGI 69387
    APLN 67250
    KIJA 66889
    BSDE 64695
    ENRG 61867

    BROKER

    OD 10
    PD 8
    CS 6
    DD 6
    KW 6
    MK 6
    PF 6
    PP 6
    AF 5
    AY 5
    OD 21
    AF 11
    AN 10
    BK 10
    HP 10
    AH 9
    BZ 9
    DB 9
    MK 9
    PD 9
    OD 296
    AN 187
    BK 177
    YP 173
    CS 166
    DB 157
    AD 133
    RS 127
    AY 126
    IT 116
    OD 7456
    CS 5883
    YP 5639
    BK 5252
    DB 5244
    YU 4226
    KZ 4158
    PS 4013
    NI 3809
    PD 3763
-
POPULAR NEWS