Search:
Monday, Mar-2 2015 06:41 WIB
  • AGRI 2,296.440 34.390 (1.520%)
  • BASIC-IND 522.180 -3.130 (-0.596%)
  • BISNIS-27 478.780 -1.920 (-0.399%)
  • COMPOSITE 5,450.290 -1.130 (-0.021%)
  • CONSUMER 2,245.180 -14.520 (-0.643%)
  • DBX 716.560 7.300 (1.029%)
  • FINANCE 791.530 2.630 (0.333%)
  • IDX30 487.840 -2.390 (-0.488%)
  • INFOBANK15 614.890 1.570 (0.256%)
  • INFRASTRUC 1,129.330 -5.180 (-0.457%)
  • Investor33 394.540 -1.290 (-0.326%)
  • ISSI 174.320 -0.640 (-0.366%)
  • JII 722.100 -4.680 (-0.644%)
  • KOMPAS100 1,202.350 -1.700 (-0.141%)
  • LQ45 946.880 -3.330 (-0.350%)
  • MANUFACTUR 1,354.100 -13.750 (-1.005%)
  • MBX 1,581.050 -2.360 (-0.149%)
  • MINING 1,321.930 21.450 (1.649%)
  • MISC-IND 1,355.540 -28.620 (-2.068%)
  • MNC36 297.380 -1.690 (-0.565%)
  • PEFINDO25 501.480 -6.700 (-1.318%)
  • PROPERTY 580.710 0.550 (0.095%)
  • SMinfra18 365.650 -1.020 (-0.278%)
  • SRI-KEHATI 315.600 -1.720 (-0.542%)
  • TOTAL_MARKET 5,450.290 -1.130 (-0.021%)
  • TRADE 987.210 8.400 (0.858%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 24,650 -300 (-1.20%)
  • ABBA 60 -2 (-3.23%)
  • ABMM 3,000 120 (4.17%)
  • ACES 845 0 (0.00%)
  • ACST 5,575 175 (3.24%)
  • ADES 1,380 5 (0.36%)
  • ADHI 3,440 0 (0.00%)
  • ADMF 6,625 -50 (-0.75%)
  • ADMG 149 3 (2.05%)
  • ADRO 960 15 (1.59%)
  • AGRO 101 0 (0.00%)
  • AGRS 135 -4 (-2.88%)
  • AISA 2,200 -5 (-0.23%)
  • AKRA 4,870 25 (0.52%)
  • ALDO 720 0 (0.00%)
  • ALMI 245 0 (0.00%)
  • ALTO 353 0 (0.00%)
  • AMAG 236 -1 (-0.42%)
  • AMFG 8,000 -175 (-2.14%)
  • AMRT 471 1 (0.21%)
  • ANTM 1,005 5 (0.50%)
  • APIC 540 -5 (-0.92%)
  • APII 380 0 (0.00%)
  • APLI 76 1 (1.33%)
  • APLN 459 -5 (-1.08%) © 2010 IMQ - LKBN ANTARA
  • APOL 67 4 (6.35%)
  • ARII 428 20 (4.90%)
  • ARNA 955 0 (0.00%)
  • ARTI 89 1 (1.14%)
  • ASGR 2,005 20 (1.01%)
  • ASII 7,850 -200 (-2.48%)
  • ASJT 300 -2 (-0.66%)
  • ASMI 665 -5 (-0.75%)
  • ASMI-W 311 2 (0.65%)
  • ASRI 670 5 (0.75%)
  • ASSA 207 -4 (-1.90%)
  • ATPK 180 0 (0.00%)
  • AUTO 3,700 0 (0.00%)
  • BABP 92 9 (10.84%)
  • BABP-W 26 5 (23.81%)
  • BACA 117 -1 (-0.85%)
  • BACA-W 22 1 (4.76%)
  • BAJA 236 -1 (-0.42%)
  • BALI 2,095 105 (5.28%)
  • BAPA 50 0 (0.00%)
  • BAYU 1,015 25 (2.53%)
  • BBCA 14,100 25 (0.18%)
  • BBKP 795 -5 (-0.62%)
  • BBLD 985 185 (23.12%)
  • BBNI 6,875 -50 (-0.72%) © 2010 IMQ - LKBN ANTARA
  • BBRI 12,875 -75 (-0.58%)
  • BBRM 170 0 (0.00%)
  • BBTN 1,070 10 (0.94%)
  • BBYB 98 -3 (-2.97%)
  • BCAP 1,340 20 (1.52%)
  • BCIP 770 0 (0.00%)
  • BDMN 4,800 135 (2.89%)
  • BEKS 70 3 (4.48%)
  • BEST 695 -5 (-0.71%)
  • BFIN 2,700 0 (0.00%)
  • BHIT 340 22 (6.92%)
  • BIPI 111 1 (0.91%)
  • BIRD 10,900 100 (0.93%)
  • BISI 1,075 0 (0.00%)
  • BJBR 980 0 (0.00%)
  • BJTM 545 0 (0.00%)
  • BKDP 100 -1 (-0.99%)
  • BKSL 145 -1 (-0.68%)
  • BMRI 12,000 125 (1.05%)
  • BMTR 2,015 25 (1.26%)
  • BNBR 50 0 (0.00%)
  • BNBR-W 1 0 (0.00%)
  • BNGA 795 0 (0.00%)
  • BNII 202 3 (1.51%)
  • BNLI 1,640 10 (0.61%) © 2010 IMQ - LKBN ANTARA
  • BORN 50 0 (0.00%)
  • BRAM 4,400 0 (0.00%)
  • BRAU 80 0 (0.00%)
  • BRMS 230 16 (7.48%)
  • BRNA 675 0 (0.00%)
  • BRPT 295 0 (0.00%)
  • BSDE 2,220 20 (0.91%)
  • BSIM 393 7 (1.81%)
  • BSIM-W 240 8 (3.45%)
  • BSIM-W2 143 6 (4.38%)
  • BTEK 1,205 -10 (-0.82%)
  • BTON 575 -5 (-0.86%)
  • BTPN 4,205 -75 (-1.75%)
  • BUDI 101 -1 (-0.98%)
  • BUMI 90 3 (3.45%)
  • BUVA 520 -45 (-7.96%)
  • BVIC 120 2 (1.69%)
  • BVIC-W3 26 0 (0.00%)
  • BWPT 366 7 (1.95%)
  • BYAN 7,625 150 (2.01%)
  • CASS 1,205 0 (0.00%)
  • CEKA 1,320 0 (0.00%)
  • CFIN 411 2 (0.49%)
  • CINT 357 1 (0.28%)
  • CKRA 139 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • CLPI 775 -25 (-3.12%)
  • CMNP 2,710 5 (0.18%)
  • CMPP 124 0 (0.00%)
  • CNKO 105 1 (0.96%)
  • COWL 625 0 (0.00%)
  • COWL-W 2 1 (100.00%)
  • CPGT 86 -3 (-3.37%)
  • CPIN 3,785 -40 (-1.05%)
  • CPRO 116 12 (11.54%)
  • CSAP 560 15 (2.75%)
  • CTRA 1,485 -20 (-1.33%)
  • CTRP 745 0 (0.00%)
  • CTRS 3,050 115 (3.92%)
  • CTTH 71 0 (0.00%)
  • DAJK 685 5 (0.74%)
  • DEFI 1,400 0 (0.00%)
  • DGIK 176 2 (1.15%)
  • DILD 590 -5 (-0.84%)
  • DNAR 162 0 (0.00%)
  • DNET 935 5 (0.54%)
  • DOID 143 6 (4.38%)
  • DPNS 325 0 (0.00%)
  • DSFI 167 5 (3.09%)
  • DSNG 4,360 -40 (-0.91%)
  • DYAN 122 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • ECII 1,560 45 (2.97%)
  • EKAD 525 0 (0.00%)
  • ELSA 565 5 (0.89%)
  • EMDE 120 4 (3.45%)
  • EMTK 11,000 0 (0.00%)
  • ENRG 96 2 (2.13%)
  • EPMT 2,850 0 (0.00%)
  • ERAA 1,120 -5 (-0.44%)
  • ESSA 2,600 95 (3.79%)
  • ETWA 182 1 (0.55%)
  • EXCL 4,795 50 (1.05%)
  • FAST 1,515 -95 (-5.90%)
  • FASW 1,645 -5 (-0.30%)
  • FMII 454 0 (0.00%)
  • FREN 79 1 (1.28%)
  • GAMA 50 0 (0.00%)
  • GDST 92 0 (0.00%)
  • GDYR 16,300 100 (0.62%)
  • GEMA 320 -4 (-1.23%)
  • GGRM 53,425 -375 (-0.70%)
  • GIAA 525 -10 (-1.87%)
  • GJTL 1,400 20 (1.45%)
  • GLOB 1,070 -30 (-2.73%)
  • GMTD 6,500 0 (0.00%)
  • GOLL 187 -6 (-3.11%) © 2010 IMQ - LKBN ANTARA
  • GOLL-W 31 0 (0.00%)
  • GPRA 289 -1 (-0.34%)
  • GREN 194 -2 (-1.02%)
  • GSMF 105 -4 (-3.67%)
  • GZCO 119 -1 (-0.83%)
  • HADE 50 0 (0.00%)
  • HDTX 500 0 (0.00%)
  • HERO 1,900 -30 (-1.55%)
  • HEXA 3,680 45 (1.24%)
  • HITS 700 0 (0.00%)
  • HMSP 65,200 50 (0.08%)
  • HOME 299 9 (3.10%)
  • HOTL 141 -1 (-0.70%)
  • HOTL-W 16 1 (6.67%)
  • HRUM 1,655 55 (3.44%)
  • IATA 84 3 (3.70%)
  • IBFN 303 11 (3.77%)
  • ICBP 14,300 75 (0.53%)
  • ICON 448 -1 (-0.22%)
  • IGAR 303 -10 (-3.19%)
  • IIKP 2,150 50 (2.38%)
  • IMAS 4,000 0 (0.00%)
  • IMPC 6,975 50 (0.72%)
  • INAF 329 -3 (-0.90%)
  • INAI 350 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • INCI 262 2 (0.77%)
  • INCO 3,525 140 (4.14%)
  • INDF 7,400 -25 (-0.34%)
  • INDS 1,205 5 (0.42%)
  • INDX 485 2 (0.41%)
  • INDY 454 -6 (-1.30%)
  • INKP 930 -95 (-9.27%)
  • INPC 80 -1 (-1.23%)
  • INTA 260 0 (0.00%)
  • INTD 380 0 (0.00%)
  • INTP 24,050 0 (0.00%)
  • IPOL 115 1 (0.88%)
  • ISAT 4,125 20 (0.49%)
  • ISSP 209 8 (3.98%)
  • ITMG 16,900 275 (1.65%)
  • JAWA 358 -2 (-0.56%)
  • JKSW 96 -2 (-2.04%)
  • JPFA 900 20 (2.27%)
  • JPRS 239 1 (0.42%)
  • JSMR 7,100 25 (0.35%)
  • JTPE 341 -1 (-0.29%)
  • KAEF 1,430 -15 (-1.04%)
  • KARW 500 22 (4.60%)
  • KBLI 138 0 (0.00%)
  • KBLM 139 -5 (-3.47%) © 2010 IMQ - LKBN ANTARA
  • KBLV 2,600 -35 (-1.33%)
  • KBRI 51 0 (0.00%)
  • KBRI-W 1 0 (0.00%)
  • KIJA 362 3 (0.84%)
  • KKGI 1,025 0 (0.00%)
  • KLBF 1,805 -10 (-0.55%)
  • KOBX 150 -4 (-2.60%)
  • KPIG 1,405 10 (0.72%)
  • KRAH 1,185 55 (4.87%)
  • KRAS 463 -4 (-0.86%)
  • KREN 500 0 (0.00%)
  • LAMI 287 -3 (-1.03%)
  • LAPD 50 0 (0.00%)
  • LCGP 570 0 (0.00%)
  • LEAD 1,800 -10 (-0.55%)
  • LINK 5,900 -100 (-1.67%)
  • LION 10,500 0 (0.00%)
  • LMPI 191 0 (0.00%)
  • LMSH 8,825 -100 (-1.12%)
  • LPCK 11,925 175 (1.49%)
  • LPKR 1,180 10 (0.85%)
  • LPLI 665 -5 (-0.75%)
  • LPPF 17,850 650 (3.78%)
  • LPPS 225 -2 (-0.88%)
  • LRNA 140 -4 (-2.78%) © 2010 IMQ - LKBN ANTARA
  • LRNA-W 19 -1 (-5.00%)
  • LSIP 1,880 45 (2.45%)
  • LTLS 740 -10 (-1.33%)
  • MAGP 50 0 (0.00%)
  • MAGP-W 7 1 (16.67%)
  • MAIN 2,140 45 (2.15%)
  • MAPI 5,475 0 (0.00%)
  • MASA 354 -1 (-0.28%)
  • MAYA 1,650 50 (3.12%)
  • MBAP 1,310 5 (0.38%)
  • MBSS 810 10 (1.25%)
  • MCOR 258 5 (1.98%)
  • MCOR-W 52 2 (4.00%)
  • MDIA 3,600 300 (9.09%)
  • MDLN 585 0 (0.00%)
  • MDRN 640 0 (0.00%)
  • MEDC 3,000 0 (0.00%)
  • META 194 2 (1.04%)
  • META-W 157 12 (8.28%)
  • MFIN 980 5 (0.51%)
  • MGNA 87 3 (3.57%)
  • MGNA-W 44 -1 (-2.22%)
  • MICE 352 -2 (-0.56%)
  • MIDI 690 60 (9.52%)
  • MIRA 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MITI 158 2 (1.28%)
  • MLBI 10,400 0 (0.00%)
  • MLIA 640 0 (0.00%)
  • MLPL 925 5 (0.54%)
  • MLPT 1,030 0 (0.00%)
  • MNCN 3,150 30 (0.96%)
  • MPMX 915 -5 (-0.54%)
  • MPPA 4,180 0 (0.00%)
  • MRAT 292 1 (0.34%)
  • MREI 3,250 -70 (-2.11%)
  • MSKY 1,705 0 (0.00%)
  • MTDL 655 0 (0.00%)
  • MTFN 241 1 (0.42%)
  • MTLA 436 0 (0.00%)
  • MYOH 485 -2 (-0.41%)
  • MYOR 24,500 0 (0.00%)
  • MYRX 755 0 (0.00%)
  • MYRXP 65 0 (0.00%)
  • MYTX 105 -1 (-0.94%)
  • NIKL 129 0 (0.00%)
  • NIPS 570 20 (3.64%)
  • NIRO 225 1 (0.45%)
  • NIRO-W 109 -1 (-0.91%)
  • NISP 1,330 0 (0.00%)
  • NOBU 735 -10 (-1.34%) © 2010 IMQ - LKBN ANTARA
  • NRCA 1,380 -45 (-3.16%)
  • NRCA-W 357 -25 (-6.54%)
  • OKAS 102 -2 (-1.92%)
  • PADI 670 20 (3.08%)
  • PALM 490 0 (0.00%)
  • PANR 495 0 (0.00%)
  • PANS 4,750 -90 (-1.86%)
  • PBRX 480 2 (0.42%)
  • PEGE 200 -2 (-0.99%)
  • PGAS 5,200 -100 (-1.89%)
  • PICO 147 9 (6.52%)
  • PJAA 2,695 95 (3.65%)
  • PKPK 70 -3 (-4.11%)
  • PLAS 1,585 -5 (-0.31%)
  • PNBN 1,100 55 (5.26%)
  • PNBS 193 6 (3.21%)
  • PNBS-W 78 3 (4.00%)
  • PNIN 740 5 (0.68%)
  • PNLF 310 17 (5.80%)
  • PNSE 450 -100 (-18.18%)
  • POLY 90 0 (0.00%)
  • PRAS 190 -3 (-1.55%)
  • PSAB 580 0 (0.00%)
  • PSKT 790 40 (5.33%)
  • PTBA 10,675 250 (2.40%) © 2010 IMQ - LKBN ANTARA
  • PTPP 4,060 20 (0.50%)
  • PTRO 840 10 (1.20%)
  • PTSN 86 -9 (-9.47%)
  • PUDP 411 0 (0.00%)
  • PWON 550 -5 (-0.90%)
  • PYFA 137 2 (1.48%)
  • R-LQ45X 975 5 (0.52%)
  • RAJA 1,690 -10 (-0.59%)
  • RALS 715 -15 (-2.05%)
  • RANC 395 15 (3.95%)
  • RBMS 93 1 (1.09%)
  • RICY 169 0 (0.00%)
  • ROTI 1,230 -5 (-0.40%)
  • RUIS 227 1 (0.44%)
  • SAME 2,865 -10 (-0.35%)
  • SCMA 3,650 -175 (-4.58%)
  • SDMU 499 1 (0.20%)
  • SDPC 88 1 (1.15%)
  • SGRO 2,060 45 (2.23%)
  • SHID 349 4 (1.16%)
  • SIAP 400 10 (2.56%)
  • SIDO 585 0 (0.00%)
  • SILO 12,225 -25 (-0.20%)
  • SIMP 745 45 (6.43%)
  • SIPD 510 5 (0.99%) © 2010 IMQ - LKBN ANTARA
  • SMAR 6,700 100 (1.52%)
  • SMBR 366 -5 (-1.35%)
  • SMCB 1,910 -5 (-0.26%)
  • SMDM 154 5 (3.36%)
  • SMDR 10,300 250 (2.49%)
  • SMGR 14,875 -225 (-1.49%)
  • SMMA 4,000 0 (0.00%)
  • SMMT 2,000 -10 (-0.50%)
  • SMRA 1,815 0 (0.00%)
  • SMRU 327 -1 (-0.30%)
  • SMSM 4,675 -135 (-2.81%)
  • SOCI 560 5 (0.90%)
  • SPMA 193 -1 (-0.52%)
  • SQMI 1,590 -10 (-0.62%)
  • SRAJ 215 -7 (-3.15%)
  • SRIL 153 -1 (-0.65%)
  • SRSN 50 0 (0.00%)
  • SSIA 1,345 15 (1.13%)
  • SSMS 1,985 45 (2.32%)
  • SSTM 98 2 (2.08%)
  • STAR 50 0 (0.00%)
  • SUGI 416 1 (0.24%)
  • SULI 55 0 (0.00%)
  • SUPR 8,950 300 (3.47%)
  • TALF 440 -75 (-14.56%) © 2010 IMQ - LKBN ANTARA
  • TARA 442 -1 (-0.23%)
  • TAXI 860 -25 (-2.82%)
  • TBIG 9,275 275 (3.06%)
  • TBLA 695 50 (7.75%)
  • TELE 990 15 (1.54%)
  • TIFA 212 -5 (-2.30%)
  • TINS 1,020 15 (1.49%)
  • TIRT 76 1 (1.33%)
  • TKIM 830 0 (0.00%)
  • TLKM 2,935 -40 (-1.34%)
  • TMAS 1,905 5 (0.26%)
  • TMPI 470 3 (0.64%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 113 0 (0.00%)
  • TOBA 875 -10 (-1.13%)
  • TOTL 1,095 0 (0.00%)
  • TOTO 3,970 20 (0.51%)
  • TOWR 3,775 55 (1.48%)
  • TPMA 365 10 (2.82%)
  • TRAM 71 0 (0.00%)
  • TRIL 50 0 (0.00%)
  • TRIS 364 0 (0.00%)
  • TRIS-W 47 0 (0.00%)
  • TRST 350 17 (5.11%)
  • TSPC 2,585 5 (0.19%) © 2010 IMQ - LKBN ANTARA
  • TURI 700 0 (0.00%)
  • ULTJ 4,090 40 (0.99%)
  • UNIT 322 18 (5.92%)
  • UNSP 50 0 (0.00%)
  • UNTR 20,750 750 (3.75%)
  • UNVR 36,000 -500 (-1.37%)
  • VICO 115 2 (1.77%)
  • VICO-W 16 2 (14.29%)
  • VIVA 575 30 (5.50%)
  • VRNA 92 3 (3.37%)
  • WAPO 68 0 (0.00%)
  • WEHA 250 0 (0.00%)
  • WICO 93 1 (1.09%)
  • WIIM 560 10 (1.82%)
  • WIKA 3,660 -15 (-0.41%)
  • WINS 620 0 (0.00%)
  • WOMF 136 1 (0.74%)
  • WSKT 1,815 -5 (-0.27%)
  • WTON 1,405 -5 (-0.35%)
  • XCID 102 2 (2.00%)
  • XIIT 495 -1 (-0.20%)
  • XISR 315 -1 (-0.32%)
  • ZBRA 147 -3 (-2.00%)
Ratu Prabu Energi Tbk (ARTI)→
Last: 89.00
Change: 1.00 (1.1%)
Last Updated: Feb-27 2015 16:18:14
Code: ARTI
Last: 89
Change: 1
% Change: 1.14
Frequency: 84
Close: 88
Open: 89
High: 90
High Previous: 91
Low: 87
Low Previous: 87
Volume: 1,726,000
Value: 0.153 M
Market Capital: 191.126 M
IPO Price: 650
Last Updated: Feb-27 2015 16:18:14
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 9
    AGRI 7
    BISNIS-27 5
    KOMPAS100 5
    BASIC-IND 4
    CONSUMER 4
    FINANCE 4
    JII 4
    MBX 4
    MISC-IND 4
    COMPOSITE 9
    AGRI 7
    BISNIS-27 5
    KOMPAS100 5
    BASIC-IND 4
    CONSUMER 4
    FINANCE 4
    JII 4
    MBX 4
    MISC-IND 4
    COMPOSITE 56
    AGRI 20
    CONSUMER 18
    BISNIS-27 16
    JII 14
    DBX 13
    MINING 13
    MISC-IND 13
    KOMPAS100 12
    BASIC-IND 11
    COMPOSITE 163417
    LQ45 15014
    AGRI 12690
    KOMPAS100 11737
    MINING 11077
    CONSUMER 9940
    PROPERTY 9609
    JII 9338
    DBX 9320
    BISNIS-27 9151

    STOCK

    GEMA 13
    BEKS 12
    SUGI 12
    ADHI 11
    AISA 11
    WIKA 10
    BUMI 9
    BHIT 8
    JSMR 8
    ANTM 7
    GEMA 13
    BEKS 12
    SUGI 12
    ADHI 11
    AISA 11
    WIKA 10
    BUMI 9
    BHIT 8
    JSMR 8
    ANTM 7
    ADHI 21
    BUMI 21
    GIAA 20
    MAPI 20
    BTPN 19
    CPRO 19
    GJTL 19
    RALS 19
    PNLF 18
    WIKA 18
    AISA 84420
    BUMI 77056
    WIKA 71830
    IATA 71351
    PWON 70569
    SUGI 69070
    APLN 63412
    BSDE 62728
    KIJA 62570
    ENRG 60774

    BROKER

    AD 8
    AF 5
    AN 5
    AO 5
    AR 4
    DB 4
    SS 4
    AG 3
    AH 3
    AI 3
    AD 8
    AF 5
    AN 5
    AO 5
    AR 4
    DB 4
    SS 4
    AG 3
    AH 3
    AI 3
    CS 12
    DB 11
    AD 10
    AY 8
    SM 8
    OD 7
    YP 7
    AF 6
    AP 6
    BK 6
    OD 6774
    CS 5560
    YP 5317
    DB 4941
    BK 4917
    YU 4060
    KZ 3967
    PS 3847
    NI 3619
    PD 3611
-
POPULAR NEWS