Search:
Sunday, Dec-21 2014 09:47 WIB
  • AGRI 2,290.670 15.060 (0.662%)
  • BASIC-IND 537.790 6.320 (1.189%)
  • BISNIS-27 450.300 1.410 (0.314%)
  • COMPOSITE 5,144.620 31.270 (0.612%)
  • CONSUMER 2,138.100 11.960 (0.563%)
  • DBX 710.480 8.070 (1.149%)
  • FINANCE 726.480 4.570 (0.633%)
  • IDX30 454.270 1.950 (0.431%)
  • INFOBANK15 560.040 3.360 (0.604%)
  • INFRASTRUC 1,149.530 4.550 (0.397%)
  • Investor33 366.420 2.260 (0.621%)
  • ISSI 165.630 0.950 (0.577%)
  • JII 679.180 3.690 (0.546%)
  • KOMPAS100 1,128.490 6.490 (0.578%)
  • LQ45 886.070 4.690 (0.532%)
  • MANUFACTUR 1,308.690 7.880 (0.606%)
  • MBX 1,483.100 8.000 (0.542%)
  • MINING 1,369.400 0.480 (0.035%)
  • MISC-IND 1,265.080 1.080 (0.085%)
  • MNC36 279.350 1.600 (0.576%)
  • PEFINDO25 479.570 6.700 (1.417%)
  • PROPERTY 512.630 9.010 (1.789%)
  • SMinfra18 364.550 2.660 (0.735%)
  • SRI-KEHATI 295.210 1.440 (0.490%)
  • TOTAL_MARKET 5,144.620 31.270 (0.612%)
  • TRADE 851.010 3.360 (0.396%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 22,900 -400 (-1.72%)
  • ABBA 65 3 (4.84%)
  • ABMM 2,875 75 (2.68%)
  • ACES 760 10 (1.33%)
  • ACST 3,720 190 (5.38%)
  • ADES 1,365 -15 (-1.09%)
  • ADHI 3,010 40 (1.35%)
  • ADMF 7,175 25 (0.35%)
  • ADMG 183 -3 (-1.61%)
  • ADRO 1,060 -5 (-0.47%)
  • AGRO 106 -3 (-2.75%)
  • AIMS 360 -10 (-2.70%)
  • AISA 2,125 30 (1.43%)
  • AKRA 4,285 -45 (-1.04%)
  • ALDO 760 10 (1.33%)
  • ALMI 266 3 (1.14%)
  • ALTO 356 -2 (-0.56%)
  • AMAG 239 1 (0.42%)
  • AMFG 7,850 50 (0.64%)
  • AMRT 490 -5 (-1.01%)
  • ANTM 980 15 (1.55%)
  • APIC 555 5 (0.91%)
  • APLI 83 -1 (-1.19%)
  • APLN 330 -2 (-0.60%)
  • APOL 83 -10 (-10.75%) © 2010 IMQ - LKBN ANTARA
  • ARNA 870 35 (4.19%)
  • ARTA 270 23 (9.31%)
  • ARTI 100 0 (0.00%)
  • ASDM 1,150 -40 (-3.36%)
  • ASGR 1,910 10 (0.53%)
  • ASII 7,200 0 (0.00%)
  • ASJT 312 -103 (-24.82%)
  • ASMI 535 0 (0.00%)
  • ASRI 520 -15 (-2.80%)
  • ASSA 175 2 (1.16%)
  • ATPK 210 1 (0.48%)
  • AUTO 3,900 0 (0.00%)
  • BABP 83 0 (0.00%)
  • BABP-W 25 0 (0.00%)
  • BACA 89 0 (0.00%)
  • BAJA 300 -11 (-3.54%)
  • BALI 2,150 0 (0.00%)
  • BAPA 51 0 (0.00%)
  • BATA 1,130 50 (4.63%)
  • BAYU 1,005 -5 (-0.50%)
  • BBCA 13,175 200 (1.54%)
  • BBKP 750 5 (0.67%)
  • BBMD 1,595 0 (0.00%)
  • BBNI 6,050 75 (1.26%)
  • BBRI 11,525 -75 (-0.65%) © 2010 IMQ - LKBN ANTARA
  • BBRM 190 -7 (-3.55%)
  • BBTN 1,220 10 (0.83%)
  • BCAP 990 -10 (-1.00%)
  • BCIP 725 15 (2.11%)
  • BDMN 4,430 120 (2.78%)
  • BEKS 79 1 (1.28%)
  • BEST 725 10 (1.40%)
  • BFIN 2,400 100 (4.35%)
  • BHIT 252 -9 (-3.45%)
  • BIPI 122 2 (1.67%)
  • BIPP 90 0 (0.00%)
  • BIRD 8,925 150 (1.71%)
  • BISI 765 -60 (-7.27%)
  • BJBR 750 0 (0.00%)
  • BJTM 468 8 (1.74%)
  • BKDP 90 -1 (-1.10%)
  • BKSL 106 0 (0.00%)
  • BLTZ 3,000 100 (3.45%)
  • BMAS 322 0 (0.00%)
  • BMRI 10,650 0 (0.00%)
  • BMTR 1,445 -10 (-0.69%)
  • BNBA 155 2 (1.31%)
  • BNBR 50 0 (0.00%)
  • BNBR-W 1 0 (0.00%)
  • BNGA 870 5 (0.58%) © 2010 IMQ - LKBN ANTARA
  • BNII 219 -3 (-1.35%)
  • BNLI 1,540 25 (1.65%)
  • BORN 59 9 (18.00%)
  • BRAU 67 13 (24.07%)
  • BRMS 269 1 (0.37%)
  • BRNA 705 -5 (-0.70%)
  • BRPT 299 -1 (-0.33%)
  • BSDE 1,830 -10 (-0.54%)
  • BSIM 310 5 (1.64%)
  • BSIM-W 151 1 (0.67%)
  • BSIM-W2 62 9 (16.98%)
  • BTEK 1,375 5 (0.36%)
  • BTPN 4,045 -5 (-0.12%)
  • BUDI 109 -5 (-4.39%)
  • BUMI 71 18 (33.96%)
  • BUVA 550 0 (0.00%)
  • BVIC 121 0 (0.00%)
  • BWPT 399 0 (0.00%)
  • BYAN 6,700 0 (0.00%)
  • CASS 1,150 -40 (-3.36%)
  • CEKA 1,500 0 (0.00%)
  • CENT 206 -2 (-0.96%)
  • CFIN 441 0 (0.00%)
  • CINT 362 0 (0.00%)
  • CKRA 190 7 (3.83%) © 2010 IMQ - LKBN ANTARA
  • CLPI 790 -15 (-1.86%)
  • CMNP 3,005 -5 (-0.17%)
  • CNKO 114 -1 (-0.87%)
  • COWL 625 5 (0.81%)
  • COWL-W 2 1 (100.00%)
  • CPGT 95 1 (1.06%)
  • CPIN 3,750 -40 (-1.06%)
  • CSAP 595 0 (0.00%)
  • CTRA 1,255 20 (1.62%)
  • CTRP 850 35 (4.29%)
  • CTRS 2,930 190 (6.93%)
  • DAJK 580 5 (0.87%)
  • DART 685 10 (1.48%)
  • DEWA 50 0 (0.00%)
  • DGIK 181 3 (1.69%)
  • DILD 620 0 (0.00%)
  • DLTA 387,500 0 (0.00%)
  • DNAR 190 -5 (-2.56%)
  • DNET 935 15 (1.63%)
  • DOID 195 -1 (-0.51%)
  • DPNS 366 -2 (-0.54%)
  • DSFI 206 -11 (-5.07%)
  • DSNG 3,650 -20 (-0.54%)
  • DSSA 12,900 0 (0.00%)
  • DUTI 4,790 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • DYAN 145 2 (1.40%)
  • ECII 1,120 30 (2.75%)
  • EKAD 535 30 (5.94%)
  • ELSA 640 10 (1.59%)
  • ELTY 50 0 (0.00%)
  • EMDE 130 0 (0.00%)
  • EMTK 6,500 400 (6.56%)
  • ENRG 105 7 (7.14%)
  • EPMT 2,865 -35 (-1.21%)
  • ERAA 1,125 10 (0.90%)
  • ERTX 525 0 (0.00%)
  • EXCL 4,825 25 (0.52%)
  • FAST 2,080 -5 (-0.24%)
  • FASW 1,640 5 (0.31%)
  • FISH 1,840 -10 (-0.54%)
  • FMII 455 1 (0.22%)
  • FORU 685 -5 (-0.72%)
  • FPNI 99 -5 (-4.81%)
  • FREN 85 -1 (-1.16%)
  • FREN-W 46 0 (0.00%)
  • GAMA 50 0 (0.00%)
  • GDST 109 -1 (-0.91%)
  • GDYR 16,000 0 (0.00%)
  • GEMA 303 -27 (-8.18%)
  • GGRM 59,450 -1,250 (-2.06%) © 2010 IMQ - LKBN ANTARA
  • GIAA 595 30 (5.31%)
  • GJTL 1,450 50 (3.57%)
  • GLOB 900 -60 (-6.25%)
  • GPRA 300 10 (3.45%)
  • GREN 141 2 (1.44%)
  • GSMF 99 -1 (-1.00%)
  • GTBO 395 -3 (-0.75%)
  • GWSA 177 3 (1.72%)
  • GZCO 110 0 (0.00%)
  • HADE 52 -2 (-3.70%)
  • HDTX 390 0 (0.00%)
  • HERO 2,400 -45 (-1.84%)
  • HEXA 3,575 40 (1.13%)
  • HITS 720 0 (0.00%)
  • HMSP 67,875 125 (0.18%)
  • HOME 381 -6 (-1.55%)
  • HOTL 145 2 (1.40%)
  • HOTL-W 12 1 (9.09%)
  • HRUM 1,720 0 (0.00%)
  • IATA 87 2 (2.35%)
  • IBST 3,000 0 (0.00%)
  • ICBP 12,325 325 (2.71%)
  • IGAR 318 -5 (-1.55%)
  • IKAI 110 1 (0.92%)
  • IMAS 3,430 30 (0.88%) © 2010 IMQ - LKBN ANTARA
  • IMPC 6,075 -475 (-7.25%)
  • INAF 352 23 (6.99%)
  • INAI 349 0 (0.00%)
  • INCI 225 0 (0.00%)
  • INCO 3,690 -80 (-2.12%)
  • INDF 6,550 100 (1.55%)
  • INDR 885 -15 (-1.67%)
  • INDS 1,605 -10 (-0.62%)
  • INDX 550 -15 (-2.65%)
  • INDY 520 0 (0.00%)
  • INKP 1,045 -20 (-1.88%)
  • INPC 81 -1 (-1.22%)
  • INPP 200 -4 (-1.96%)
  • INTA 270 8 (3.05%)
  • INTP 24,450 775 (3.27%)
  • INVS 455 -18 (-3.81%)
  • IPOL 128 -7 (-5.19%)
  • ISAT 4,025 -140 (-3.36%)
  • ISSP 234 6 (2.63%)
  • ITMG 15,700 400 (2.61%)
  • JAWA 377 0 (0.00%)
  • JIHD 995 15 (1.53%)
  • JKON 850 0 (0.00%)
  • JKSW 68 -1 (-1.45%)
  • JPFA 950 15 (1.60%) © 2010 IMQ - LKBN ANTARA
  • JPRS 251 -2 (-0.79%)
  • JRPT 1,035 10 (0.98%)
  • JSMR 7,050 100 (1.44%)
  • JTPE 357 6 (1.71%)
  • KAEF 1,375 0 (0.00%)
  • KARW 545 84 (18.22%)
  • KBLI 140 -2 (-1.41%)
  • KBLV 2,380 40 (1.71%)
  • KBRI 50 0 (0.00%)
  • KBRI-W 1 0 (0.00%)
  • KDSI 364 -4 (-1.09%)
  • KIAS 138 1 (0.73%)
  • KICI 274 -3 (-1.08%)
  • KIJA 300 10 (3.45%)
  • KKGI 1,035 15 (1.47%)
  • KLBF 1,800 25 (1.41%)
  • KOBX 175 4 (2.34%)
  • KPIG 1,180 0 (0.00%)
  • KRAH 815 0 (0.00%)
  • KRAS 483 17 (3.65%)
  • KREN 463 0 (0.00%)
  • LAMI 286 0 (0.00%)
  • LAPD 50 0 (0.00%)
  • LCGP 565 0 (0.00%)
  • LEAD 2,800 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • LINK 4,950 55 (1.12%)
  • LION 8,600 300 (3.61%)
  • LMAS 51 1 (2.00%)
  • LMPI 177 -2 (-1.12%)
  • LPCK 10,225 150 (1.49%)
  • LPGI 4,300 0 (0.00%)
  • LPKR 1,025 -5 (-0.49%)
  • LPLI 605 -5 (-0.82%)
  • LPPF 14,650 375 (2.63%)
  • LPPS 225 -3 (-1.32%)
  • LRNA 199 -2 (-1.00%)
  • LRNA-W 21 -1 (-4.55%)
  • LSIP 1,925 0 (0.00%)
  • LTLS 1,825 20 (1.11%)
  • MAIN 2,100 20 (0.96%)
  • MAPI 4,995 -55 (-1.09%)
  • MASA 415 11 (2.72%)
  • MAYA 1,610 -90 (-5.29%)
  • MBAP 1,320 5 (0.38%)
  • MBSS 980 15 (1.55%)
  • MBTO 182 -1 (-0.55%)
  • MCOR-W 15 1 (7.14%)
  • MCOR-W2 28 3 (12.00%)
  • MDIA 2,600 0 (0.00%)
  • MDLN 500 4 (0.81%) © 2010 IMQ - LKBN ANTARA
  • MDRN 630 10 (1.61%)
  • MEDC 3,540 -100 (-2.75%)
  • MEGA 1,995 25 (1.27%)
  • MERK 160,000 0 (0.00%)
  • META 203 4 (2.01%)
  • META-W 157 12 (8.28%)
  • MFIN 950 0 (0.00%)
  • MFMI 240 29 (13.74%)
  • MGNA 93 4 (4.49%)
  • MGNA-W 50 1 (2.04%)
  • MICE 350 0 (0.00%)
  • MIDI 585 0 (0.00%)
  • MIRA 50 -1 (-1.96%)
  • MITI 184 3 (1.66%)
  • MKPI 14,400 400 (2.86%)
  • MLBI 11,900 100 (0.85%)
  • MLIA 535 15 (2.88%)
  • MLPL 820 -10 (-1.20%)
  • MLPT 1,015 -5 (-0.49%)
  • MNCN 2,505 25 (1.01%)
  • MPMX 775 -5 (-0.64%)
  • MPPA 3,150 -45 (-1.41%)
  • MRAT 350 -3 (-0.85%)
  • MREI 3,215 -185 (-5.44%)
  • MSKY 1,610 15 (0.94%) © 2010 IMQ - LKBN ANTARA
  • MTDL 600 -5 (-0.83%)
  • MTFN 194 36 (22.78%)
  • MTLA 450 0 (0.00%)
  • MYOH 464 6 (1.31%)
  • MYOR 21,450 -450 (-2.05%)
  • MYRX 680 35 (5.43%)
  • MYRXP 65 1 (1.56%)
  • MYTX 127 6 (4.96%)
  • NIKL 133 -5 (-3.62%)
  • NIPS 515 5 (0.98%)
  • NIRO 184 3 (1.66%)
  • NOBU 745 -5 (-0.67%)
  • NRCA 1,160 5 (0.43%)
  • NRCA-W 229 4 (1.78%)
  • OKAS 120 -1 (-0.83%)
  • PADI 600 0 (0.00%)
  • PANR 482 1 (0.21%)
  • PANS 4,950 35 (0.71%)
  • PBRX 481 -1 (-0.21%)
  • PGAS 5,825 -25 (-0.43%)
  • PGLI 105 0 (0.00%)
  • PICO 159 7 (4.61%)
  • PJAA 1,625 15 (0.93%)
  • PKPK 80 1 (1.27%)
  • PLAS 1,590 10 (0.63%) © 2010 IMQ - LKBN ANTARA
  • PNBN 1,150 25 (2.22%)
  • PNBS 183 1 (0.55%)
  • PNBS-W 76 7 (10.14%)
  • PNIN 740 0 (0.00%)
  • PNLF 302 14 (4.86%)
  • POLY 95 -5 (-5.00%)
  • PRAS 203 1 (0.50%)
  • PSAB 575 -5 (-0.86%)
  • PSKT 840 -10 (-1.18%)
  • PTBA 13,000 -350 (-2.62%)
  • PTPP 3,455 155 (4.70%)
  • PTRO 925 5 (0.54%)
  • PTSN 85 0 (0.00%)
  • PUDP 441 1 (0.23%)
  • PWON 540 35 (6.93%)
  • PYFA 131 -2 (-1.50%)
  • R-LQ45X 912 0 (0.00%)
  • RAJA 1,380 55 (4.15%)
  • RALS 730 0 (0.00%)
  • RANC 375 0 (0.00%)
  • RBMS 96 0 (0.00%)
  • RICY 171 1 (0.59%)
  • RIGS 268 -10 (-3.60%)
  • RMBA 520 20 (4.00%)
  • ROTI 1,420 45 (3.27%) © 2010 IMQ - LKBN ANTARA
  • RUIS 222 6 (2.78%)
  • SAME 2,835 5 (0.18%)
  • SCCO 3,900 0 (0.00%)
  • SCMA 3,405 0 (0.00%)
  • SDMU 535 5 (0.94%)
  • SDPC 89 -1 (-1.11%)
  • SGRO 2,105 40 (1.94%)
  • SHID 298 9 (3.11%)
  • SIAP 432 8 (1.89%)
  • SIDO 615 -5 (-0.81%)
  • SILO 13,925 -325 (-2.28%)
  • SIMP 715 15 (2.14%)
  • SMBR 383 2 (0.52%)
  • SMCB 2,220 20 (0.91%)
  • SMDM 130 2 (1.56%)
  • SMDR 13,700 0 (0.00%)
  • SMGR 15,975 175 (1.11%)
  • SMMA 3,500 0 (0.00%)
  • SMMT 1,790 0 (0.00%)
  • SMRA 1,580 65 (4.29%)
  • SMRU 250 -4 (-1.57%)
  • SMRU-W 149 -10 (-6.29%)
  • SMSM 4,755 10 (0.21%)
  • SOCI 675 -15 (-2.17%)
  • SPMA 198 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • SRAJ 223 -5 (-2.19%)
  • SRIL 159 -1 (-0.62%)
  • SRSN 50 0 (0.00%)
  • SRTG 4,900 -50 (-1.01%)
  • SSIA 1,065 35 (3.40%)
  • SSMS 1,700 155 (10.03%)
  • SSTM 109 -2 (-1.80%)
  • STTP 2,900 -25 (-0.85%)
  • SUGI 430 8 (1.90%)
  • SULI 61 -1 (-1.61%)
  • TARA 440 3 (0.69%)
  • TARA-W 274 2 (0.74%)
  • TAXI 1,190 -5 (-0.42%)
  • TBIG 9,775 25 (0.26%)
  • TBLA 740 20 (2.78%)
  • TCID 17,600 -200 (-1.12%)
  • TELE 925 5 (0.54%)
  • TIFA 225 -2 (-0.88%)
  • TINS 1,175 -15 (-1.26%)
  • TIRT 92 4 (4.55%)
  • TKIM 895 0 (0.00%)
  • TLKM 2,815 15 (0.54%)
  • TMAS 2,185 10 (0.46%)
  • TMPI 465 3 (0.65%)
  • TMPI-W 2 1 (100.00%) © 2010 IMQ - LKBN ANTARA
  • TMPO 126 -7 (-5.26%)
  • TOBA 870 -15 (-1.69%)
  • TOTL 1,080 10 (0.93%)
  • TOTO 3,980 0 (0.00%)
  • TOWR 4,100 145 (3.67%)
  • TPIA 3,000 0 (0.00%)
  • TPMA 454 16 (3.65%)
  • TRAM 226 -66 (-22.60%)
  • TRIL 56 1 (1.82%)
  • TRIM 70 2 (2.94%)
  • TRIO 1,145 -55 (-4.58%)
  • TRIS 354 -4 (-1.12%)
  • TRST 375 0 (0.00%)
  • TSPC 2,700 30 (1.12%)
  • TURI 600 0 (0.00%)
  • ULTJ 3,710 -85 (-2.24%)
  • UNIT 301 -18 (-5.64%)
  • UNSP 50 0 (0.00%)
  • UNTR 17,125 -175 (-1.01%)
  • UNVR 32,000 300 (0.95%)
  • VICO 123 2 (1.65%)
  • VICO-W 19 1 (5.56%)
  • VIVA 475 -5 (-1.04%)
  • VOKS 640 -80 (-11.11%)
  • VRNA 89 2 (2.30%) © 2010 IMQ - LKBN ANTARA
  • WAPO 72 -5 (-6.49%)
  • WEHA 258 0 (0.00%)
  • WICO 115 -2 (-1.71%)
  • WIIM 620 10 (1.64%)
  • WIKA 3,345 75 (2.29%)
  • WINS 915 10 (1.10%)
  • WOMF 195 -6 (-2.99%)
  • WSKT 1,325 50 (3.92%)
  • WTON 1,285 50 (4.05%)
  • XIIT 464 7 (1.53%)
  • XISR 296 6 (2.07%)
  • ZBRA 137 -1 (-0.72%)
Ratu Prabu Energi Tbk (ARTI)→
Last: 100.00
Change: 0.00 (0.0%)
Last Updated: Dec-19 2014 16:18:13
Code: ARTI
Last: 100
Change: 0
% Change: 0.00
Frequency: 88
Close: 100
Open: 100
High: 104
High Previous: 102
Low: 100
Low Previous: 98
Volume: 1,412,400
Value: 0.142 M
Market Capital: 156.800 M
IPO Price: 650
Last Updated: Dec-19 2014 16:18:13
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 21
    MINING 10
    PEFINDO25 9
    AGRI 7
    MISC-IND 7
    SRI-KEHATI 7
    FINANCE 6
    INFRASTRUC 6
    PROPERTY 6
    TOTAL_MARKET 6
    COMPOSITE 1296
    AGRI 109
    LQ45 96
    MANUFACTUR 83
    KOMPAS100 80
    DBX 78
    PROPERTY 76
    JII 69
    MINING 69
    CONSUMER 68
    COMPOSITE 3598
    AGRI 260
    KOMPAS100 249
    LQ45 241
    PROPERTY 201
    MINING 195
    CONSUMER 186
    INFRASTRUC 179
    BISNIS-27 177
    DBX 177
    COMPOSITE 150875
    LQ45 14030
    AGRI 11679
    KOMPAS100 10942
    MINING 10347
    CONSUMER 9172
    PROPERTY 8870
    JII 8644
    DBX 8536
    FINANCE 8421

    STOCK

    GIAA 10
    BUMI 9
    KAEF 9
    MBAI 9
    AKRA 8
    ANTM 8
    BMRI 8
    CPRO 8
    APLN 7
    ASRI 7
    CPRO 6580
    BORN 1588
    APOL 1518
    AKRA 1430
    INDX 1365
    BUMI 1310
    TRAM 1241
    WIKA 1049
    APLN 862
    KAEF 607
    CPRO 11525
    APOL 4585
    APLN 3346
    INDX 3205
    WIKA 3162
    AKRA 2931
    GTBO 2745
    BUMI 2739
    TRAM 2226
    KAEF 2183
    AISA 81103
    BUMI 72137
    IATA 69177
    SUGI 68410
    WIKA 64299
    PWON 60463
    ENRG 59664
    KIJA 58351
    BSDE 56870
    APLN 54853

    BROKER

    DB 5
    CS 4
    MK 4
    OD 4
    YP 4
    AD 3
    AI 3
    AK 3
    BD 3
    BK 3
    SS 67
    OD 66
    CS 59
    DB 51
    YP 49
    FM 44
    AG 42
    AD 41
    AT 40
    BK 38
    SS 158
    OD 155
    DB 130
    CS 125
    AD 116
    BK 107
    FO 104
    YP 104
    BZ 98
    YB 91
    OD 6105
    CS 5046
    YP 4810
    BK 4448
    DB 4418
    YU 3818
    KZ 3693
    PS 3569
    PD 3385
    NI 3363
-
POPULAR NEWS