Search:
Thursday, Sep-3 2015 12:08 WIB
  • AGRI 1,611.400 22.370 (1.408%)
  • BASIC-IND 351.860 2.070 (0.592%)
  • BISNIS-27 369.830 2.720 (0.741%)
  • COMPOSITE 4,427.680 26.390 (0.600%)
  • CONSUMER 2,063.260 10.570 (0.515%)
  • DBX 664.010 -1.490 (-0.224%)
  • FINANCE 650.730 1.550 (0.239%)
  • IDX30 391.230 2.720 (0.700%)
  • INFOBANK15 492.340 1.040 (0.212%)
  • INFRASTRUC 912.200 6.070 (0.670%)
  • Investor33 310.440 2.230 (0.724%)
  • ISSI 140.350 1.160 (0.833%)
  • JII 587.980 5.320 (0.913%)
  • KOMPAS100 942.200 6.950 (0.743%)
  • LQ45 751.470 5.370 (0.720%)
  • MANUFACTUR 1,109.440 5.370 (0.486%)
  • MBX 1,262.390 8.970 (0.716%)
  • MINING 895.140 9.090 (1.026%)
  • MISC-IND 1,040.880 3.470 (0.334%)
  • MNC36 239.450 1.490 (0.626%)
  • PEFINDO25 377.110 5.720 (1.540%)
  • PROPERTY 451.300 6.680 (1.502%)
  • SMinfra18 293.230 3.650 (1.260%)
  • SRI-KEHATI 257.320 1.950 (0.764%)
  • TOTAL_MARKET 4,426.630 25.340 (0.576%)
  • TRADE 863.480 5.770 (0.673%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 16,475 275 (1.70%)
  • ACES 575 10 (1.77%)
  • ADES 1,125 -5 (-0.44%)
  • ADHI 2,075 145 (7.51%)
  • ADMF 4,090 140 (3.54%)
  • ADMG 98 12 (13.95%)
  • ADRO 620 10 (1.64%)
  • AGRO 81 0 (0.00%)
  • AGRS 119 19 (19.00%)
  • AISA 1,570 50 (3.29%)
  • AKRA 5,650 -100 (-1.74%)
  • ALDO 680 0 (0.00%)
  • ALTO 330 0 (0.00%)
  • AMAG 410 23 (5.94%)
  • AMRT 630 20 (3.28%)
  • ANTM 494 2 (0.41%)
  • APEX 3,330 0 (0.00%)
  • APIC 575 5 (0.88%)
  • APLN 321 3 (0.94%)
  • ARNA 481 7 (1.48%)
  • ARTI 201 0 (0.00%)
  • ASGR 1,710 -40 (-2.29%)
  • ASII 5,975 0 (0.00%)
  • ASMI 855 0 (0.00%)
  • ASRI 344 4 (1.18%) © 2010 IMQ - LKBN ANTARA
  • ASSA 114 0 (0.00%)
  • ATIC 640 -10 (-1.54%)
  • AUTO 1,475 0 (0.00%)
  • BABP 69 2 (2.99%)
  • BABP-W 15 0 (0.00%)
  • BACA 191 1 (0.53%)
  • BAJA 87 1 (1.16%)
  • BALI 750 -40 (-5.06%)
  • BBCA 12,325 50 (0.41%)
  • BBHI 114 -1 (-0.87%)
  • BBKP 670 -10 (-1.47%)
  • BBNI 4,665 -35 (-0.74%)
  • BBRI 10,225 25 (0.25%)
  • BBTN 1,030 5 (0.49%)
  • BBYB 87 0 (0.00%)
  • BCAP 1,710 5 (0.29%)
  • BCIP 795 5 (0.63%)
  • BDMN 3,535 45 (1.29%)
  • BEKS 55 2 (3.77%)
  • BEST 278 -4 (-1.42%)
  • BFIN 2,500 0 (0.00%)
  • BHIT 240 -9 (-3.61%)
  • BIKA 1,870 5 (0.27%)
  • BIPI 76 1 (1.33%)
  • BIPP 82 3 (3.80%) © 2010 IMQ - LKBN ANTARA
  • BIPP-W 12 2 (20.00%)
  • BIRD 6,750 0 (0.00%)
  • BISI 1,100 20 (1.85%)
  • BJBR 700 -10 (-1.41%)
  • BJTM 387 1 (0.26%)
  • BKSL 59 -1 (-1.67%)
  • BMRI 8,825 25 (0.28%)
  • BMTR 1,075 -10 (-0.92%)
  • BNBA 175 8 (4.79%)
  • BNBR-W 1 0 (0.00%)
  • BNGA 458 3 (0.66%)
  • BNII 167 0 (0.00%)
  • BNLI 1,275 0 (0.00%)
  • BOLT 965 40 (4.32%)
  • BRMS 50 0 (0.00%)
  • BRNA 635 -5 (-0.78%)
  • BRPT 158 0 (0.00%)
  • BSDE 1,585 10 (0.63%)
  • BSIM 370 0 (0.00%)
  • BTEK 1,570 -5 (-0.32%)
  • BTON 495 -5 (-1.00%)
  • BUKK 750 15 (2.04%)
  • BULL 66 0 (0.00%)
  • BUMI 50 0 (0.00%)
  • BUVA 550 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BVIC-W3 10 1 (11.11%)
  • BWPT 280 22 (8.53%)
  • BYAN 8,000 100 (1.27%)
  • CASS 1,200 20 (1.69%)
  • CEKA 630 35 (5.88%)
  • CINT 329 0 (0.00%)
  • CKRA 138 6 (4.55%)
  • CMNP 1,750 -150 (-7.89%)
  • CNKO 54 0 (0.00%)
  • COWL 620 5 (0.81%)
  • COWL-W 2 1 (100.00%)
  • CPGT 50 0 (0.00%)
  • CPIN 1,950 65 (3.45%)
  • CPRO 50 0 (0.00%)
  • CSAP 401 1 (0.25%)
  • CTRA 820 0 (0.00%)
  • CTRP 372 4 (1.09%)
  • CTRS 2,120 120 (6.00%)
  • CTTH 64 -1 (-1.54%)
  • DAJK 510 20 (4.08%)
  • DART 480 -1 (-0.21%)
  • DGIK 59 2 (3.51%)
  • DILD 496 1 (0.20%)
  • DMAS 181 7 (4.02%)
  • DNET 980 -10 (-1.01%) © 2010 IMQ - LKBN ANTARA
  • DOID 58 0 (0.00%)
  • DSFI 160 7 (4.58%)
  • DSNG 2,550 50 (2.00%)
  • DVLA 1,340 -110 (-7.59%)
  • DYAN 69 1 (1.47%)
  • EKAD 395 3 (0.77%)
  • ELSA 337 15 (4.66%)
  • ELTY 50 0 (0.00%)
  • EMDE 181 1 (0.56%)
  • EMTK 10,800 0 (0.00%)
  • ENRG 57 2 (3.64%)
  • ERAA 448 0 (0.00%)
  • ETWA 109 -12 (-9.92%)
  • EXCL 2,945 45 (1.55%)
  • FAST 1,245 0 (0.00%)
  • FASW 1,260 0 (0.00%)
  • FMII 405 15 (3.85%)
  • FPNI 97 17 (21.25%)
  • FREN 52 1 (1.96%)
  • FREN-W 17 4 (30.77%)
  • GDST 59 1 (1.72%)
  • GDYR 1,620 0 (0.00%)
  • GEMS 1,375 -70 (-4.84%)
  • GGRM 42,950 150 (0.35%)
  • GIAA 316 1 (0.32%) © 2010 IMQ - LKBN ANTARA
  • GJTL 471 8 (1.73%)
  • GOLD 260 20 (8.33%)
  • GOLL-W 9 0 (0.00%)
  • GPRA 250 1 (0.40%)
  • GREN 140 1 (0.72%)
  • GWSA 96 4 (4.35%)
  • GZCO 75 0 (0.00%)
  • HERO 1,450 0 (0.00%)
  • HEXA 1,500 0 (0.00%)
  • HITS 705 0 (0.00%)
  • HMSP 76,000 975 (1.30%)
  • HOME 211 0 (0.00%)
  • HOTL 139 0 (0.00%)
  • HRUM 910 -5 (-0.55%)
  • IATA 51 -1 (-1.92%)
  • ICBP 12,300 25 (0.20%)
  • IGAR 264 1 (0.38%)
  • IMAS 2,900 -65 (-2.19%)
  • IMPC 9,425 -25 (-0.26%)
  • INAF 139 0 (0.00%)
  • INAI 375 6 (1.63%)
  • INCI 339 0 (0.00%)
  • INCO 1,395 75 (5.68%)
  • INDF 5,250 50 (0.96%)
  • INDS 500 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • INDY 233 1 (0.43%)
  • INKP 780 -20 (-2.50%)
  • INPC 67 1 (1.52%)
  • INTA 260 10 (4.00%)
  • INTP 18,425 0 (0.00%)
  • IPOL 70 -1 (-1.41%)
  • ISSP 143 4 (2.88%)
  • ITMG 8,750 125 (1.45%)
  • JAWA 289 -1 (-0.34%)
  • JIHD 585 0 (0.00%)
  • JKON 910 90 (10.98%)
  • JPFA 356 4 (1.14%)
  • JPRS 148 6 (4.23%)
  • JSMR 5,150 25 (0.49%)
  • JTPE 254 0 (0.00%)
  • KAEF 725 0 (0.00%)
  • KBLI 86 -1 (-1.15%)
  • KBLV 2,290 0 (0.00%)
  • KBRI 50 0 (0.00%)
  • KBRI-W 1 0 (0.00%)
  • KDSI 219 39 (21.67%)
  • KIAS 89 7 (8.54%)
  • KICI 268 23 (9.39%)
  • KIJA 191 0 (0.00%)
  • KLBF 1,675 15 (0.90%) © 2010 IMQ - LKBN ANTARA
  • KOIN 290 20 (7.41%)
  • KOPI 830 10 (1.22%)
  • KPIG 1,410 -5 (-0.35%)
  • KRAH 2,300 20 (0.88%)
  • KRAS 321 5 (1.58%)
  • KREN 1,040 25 (2.46%)
  • LAMI 285 55 (23.91%)
  • LCGP 535 0 (0.00%)
  • LEAD 148 -2 (-1.33%)
  • LINK 4,900 215 (4.59%)
  • LION 1,350 210 (18.42%)
  • LMPI 108 -1 (-0.92%)
  • LMSH 600 50 (9.09%)
  • LPCK 6,800 100 (1.49%)
  • LPIN 6,950 275 (4.12%)
  • LPKR 1,045 20 (1.95%)
  • LPLI 405 -16 (-3.80%)
  • LPPF 16,050 -250 (-1.53%)
  • LPPS 170 5 (3.03%)
  • LRNA 124 7 (5.98%)
  • LSIP 1,085 20 (1.88%)
  • LTLS 620 -10 (-1.59%)
  • MAGP 50 0 (0.00%)
  • MAGP-W 4 0 (0.00%)
  • MAIN 1,130 -20 (-1.74%) © 2010 IMQ - LKBN ANTARA
  • MAPI 3,650 -50 (-1.35%)
  • MASA 239 -11 (-4.40%)
  • MBSS 445 0 (0.00%)
  • MBTO 144 -4 (-2.70%)
  • MCOR 298 14 (4.93%)
  • MCOR-W2 165 5 (3.12%)
  • MDIA 3,195 0 (0.00%)
  • MDLN 344 1 (0.29%)
  • MDRN 163 2 (1.24%)
  • MEDC 1,290 -5 (-0.39%)
  • MERK 135,000 -6,500 (-4.59%)
  • META 162 4 (2.53%)
  • META-W 157 12 (8.28%)
  • MFIN 870 0 (0.00%)
  • MFMI 344 19 (5.85%)
  • MGNA 60 -5 (-7.69%)
  • MGNA-W 43 0 (0.00%)
  • MICE 275 0 (0.00%)
  • MIKA 28,050 -100 (-0.36%)
  • MLBI 6,100 100 (1.67%)
  • MLPL 408 0 (0.00%)
  • MLPT 1,310 0 (0.00%)
  • MMLP 850 5 (0.59%)
  • MNCN 1,755 25 (1.45%)
  • MPMX 515 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MPPA 2,335 -65 (-2.71%)
  • MSKY 1,485 -5 (-0.34%)
  • MTLA 279 -10 (-3.46%)
  • MYOH 495 5 (1.02%)
  • MYOR 26,500 0 (0.00%)
  • MYRX 690 -10 (-1.43%)
  • MYRXP 51 1 (2.00%)
  • NIKL 60 0 (0.00%)
  • NIPS 409 5 (1.24%)
  • NIRO 155 -4 (-2.52%)
  • NIRO-W 42 -57 (-57.58%)
  • NOBU 740 0 (0.00%)
  • NRCA 690 10 (1.47%)
  • NRCA-W 73 3 (4.29%)
  • PADI 550 25 (4.76%)
  • PALM 600 15 (2.56%)
  • PANR 433 1 (0.23%)
  • PBRX 525 15 (2.94%)
  • PDES 160 0 (0.00%)
  • PGAS 2,885 -5 (-0.17%)
  • PKPK 50 0 (0.00%)
  • PLAS 1,505 -5 (-0.33%)
  • PNBN 1,010 0 (0.00%)
  • PNBS 246 -4 (-1.60%)
  • PNBS-W 140 5 (3.70%) © 2010 IMQ - LKBN ANTARA
  • PNIN 610 5 (0.83%)
  • PNLF 240 -1 (-0.41%)
  • POLY 73 4 (5.80%)
  • PPRO 149 4 (2.76%)
  • PSAB 635 10 (1.60%)
  • PSKT 1,010 0 (0.00%)
  • PTBA 6,075 75 (1.25%)
  • PTPP 3,325 85 (2.62%)
  • PTRO 376 -3 (-0.79%)
  • PTSN 67 -4 (-5.63%)
  • PWON 354 6 (1.72%)
  • PYFA 119 -1 (-0.83%)
  • RAJA 850 10 (1.19%)
  • RALS 585 5 (0.86%)
  • RBMS 69 0 (0.00%)
  • RIGS 159 1 (0.63%)
  • ROTI 1,085 10 (0.93%)
  • RUIS 210 0 (0.00%)
  • SAME 2,490 -10 (-0.40%)
  • SCCO 3,375 -25 (-0.74%)
  • SCMA 2,525 20 (0.80%)
  • SDPC 75 -3 (-3.85%)
  • SGRO 1,320 0 (0.00%)
  • SIAP 193 4 (2.12%)
  • SIDO 510 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • SILO 15,975 225 (1.43%)
  • SIMP 465 1 (0.22%)
  • SIPD 670 -25 (-3.60%)
  • SMBR 267 7 (2.69%)
  • SMCB 1,060 -15 (-1.40%)
  • SMDM 102 3 (3.03%)
  • SMDR 4,500 0 (0.00%)
  • SMGR 9,150 125 (1.39%)
  • SMRA 1,535 -10 (-0.65%)
  • SMRU 272 -1 (-0.37%)
  • SMSM 4,685 -40 (-0.85%)
  • SOCI 480 25 (5.49%)
  • SPMA 117 1 (0.86%)
  • SRAJ 193 9 (4.89%)
  • SRIL 342 2 (0.59%)
  • SSIA 735 30 (4.26%)
  • SSMS 1,615 0 (0.00%)
  • STAR 62 -1 (-1.59%)
  • SUGI 390 1 (0.26%)
  • TARA 482 2 (0.42%)
  • TAXI 780 0 (0.00%)
  • TBIG 6,825 25 (0.37%)
  • TBLA 465 -3 (-0.64%)
  • TELE 810 20 (2.53%)
  • TIFA 144 -4 (-2.70%) © 2010 IMQ - LKBN ANTARA
  • TINS 605 20 (3.42%)
  • TIRT 53 1 (1.92%)
  • TKIM 615 -20 (-3.15%)
  • TLKM 2,810 35 (1.26%)
  • TMAS 1,425 5 (0.35%)
  • TMPI 451 1 (0.22%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 70 -2 (-2.78%)
  • TOTL 645 10 (1.57%)
  • TOTO 6,175 25 (0.41%)
  • TPIA 3,190 -300 (-8.60%)
  • TRAM 50 0 (0.00%)
  • TRIM 59 4 (7.27%)
  • TRIS 312 0 (0.00%)
  • TRIS-W 17 0 (0.00%)
  • TSPC 1,620 0 (0.00%)
  • TURI 515 5 (0.98%)
  • UNSP 50 0 (0.00%)
  • UNTR 19,300 1,050 (5.75%)
  • UNVR 38,725 225 (0.58%)
  • VICO-W 7 0 (0.00%)
  • VIVA 399 -2 (-0.50%)
  • VOKS 900 0 (0.00%)
  • WEHA 196 1 (0.51%)
  • WICO 53 1 (1.92%) © 2010 IMQ - LKBN ANTARA
  • WIIM 424 -1 (-0.24%)
  • WIKA 2,820 90 (3.30%)
  • WINS 170 -1 (-0.58%)
  • WSKT 1,615 35 (2.22%)
  • WTON 960 25 (2.67%)
  • XIIT 400 1 (0.25%)
  • YPAS 600 0 (0.00%)
  • ZBRA 144 0 (0.00%)
Ratu Prabu Energi Tbk (ARTI)→
Last: 201.00
Change: 0.00 (0.0%)
Last Updated: Sep-03 2015 11:06:17
Code: ARTI
Last: 201
Change: 0
% Change: 0.00
Frequency: 71
Close: 201
Open: 202
High: 204
High Previous: 202
Low: 201
Low Previous: 197
Volume: 1,543,200
Value: 0.313 M
Market Capital: 431.644 M
IPO Price: 650
Last Updated: Sep-03 2015 11:06:17
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 110
    BISNIS-27 16
    JII 9
    INFRASTRUC 7
    KOMPAS100 6
    LQ45 5
    MISC-IND 4
    TOTAL_MARKET 4
    AGRI 3
    FINANCE 3
    COMPOSITE 894
    BISNIS-27 68
    LQ45 67
    MINING 44
    AGRI 40
    JII 37
    INFRASTRUC 33
    MANUFACTUR 33
    DBX 31
    KOMPAS100 30
    COMPOSITE 673
    BISNIS-27 65
    LQ45 40
    MINING 36
    AGRI 31
    INFRASTRUC 30
    JII 29
    MANUFACTUR 27
    KOMPAS100 26
    BASIC-IND 25
    COMPOSITE 198695
    LQ45 17517
    KOMPAS100 14660
    AGRI 14572
    MINING 12722
    CONSUMER 11704
    PROPERTY 11219
    DBX 10916
    JII 10829
    BISNIS-27 10720

    STOCK

    PWON 472
    PTPP 387
    AKRA 163
    JSMR 115
    RALS 70
    ADRO 52
    ELSA 35
    ITMG 25
    MIRA 25
    BKSL 23
    PTPP 1950
    PWON 1799
    AKRA 826
    JSMR 783
    SMGR 746
    RALS 518
    DSFI 412
    LPCK 354
    WIKA 344
    IATA 293
    PTPP 1397
    PWON 1182
    AKRA 659
    JSMR 509
    RALS 319
    IATA 194
    DSFI 161
    WIKA 155
    SMGR 147
    ADRO 143
    PWON 99846
    AISA 90202
    WIKA 86005
    IATA 82711
    BUMI 82194
    DSFI 75454
    KIJA 72633
    SUGI 70315
    APLN 70045
    BSDE 66210

    BROKER

    AH 9
    CP 7
    BS 6
    AD 5
    ES 4
    GR 4
    OD 4
    TP 4
    XC 4
    YP 4
    OD 43
    AK 40
    GR 35
    BP 32
    IT 31
    BS 28
    CS 26
    YO 26
    AH 25
    BK 24
    OD 40
    AK 36
    GR 34
    IT 30
    BP 28
    BS 26
    CS 24
    AH 23
    YP 23
    BK 22
    OD 8534
    CS 6672
    YP 6401
    BK 6015
    DB 5896
    YU 4671
    AD 4639
    KZ 4592
    PS 4428
    NI 4232
-
POPULAR NEWS