Search:
Wednesday, Sep-28 2016 06:36 WIB
  • AGRI 1,797.080 -10.630 (-0.588%)
  • BASIC-IND 518.200 4.900 (0.955%)
  • BISNIS-27 485.450 8.240 (1.727%)
  • COMPOSITE 5,419.600 67.460 (1.260%)
  • CONSUMER 2,505.580 22.620 (0.911%)
  • DBX 764.350 2.470 (0.324%)
  • FINANCE 811.770 13.460 (1.686%)
  • IDX30 509.380 8.280 (1.652%)
  • INFOBANK15 619.690 10.460 (1.717%)
  • INFRASTRUC 1,124.560 7.510 (0.672%)
  • Investor33 394.060 6.500 (1.677%)
  • ISSI 178.250 2.240 (1.273%)
  • JII 752.500 11.170 (1.507%)
  • KOMPAS100 1,170.770 18.070 (1.568%)
  • LQ45 940.640 15.790 (1.707%)
  • MANUFACTUR 1,435.520 17.980 (1.268%)
  • MBX 1,557.420 21.020 (1.368%)
  • MINING 1,163.320 30.480 (2.691%)
  • MISC-IND 1,426.030 38.800 (2.797%)
  • MNC36 311.420 4.730 (1.542%)
  • PEFINDO25 400.880 -0.550 (-0.137%)
  • PROPERTY 566.800 6.910 (1.234%)
  • SMinfra18 359.540 3.520 (0.989%)
  • SRI-KEHATI 329.360 6.100 (1.887%)
  • TOTAL_MARKET 5,419.600 67.460 (1.260%)
  • TRADE 854.060 7.160 (0.845%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 15,300 -250 (-1.61%)
  • ABDA 6,450 -50 (-0.77%)
  • ACES 885 0 (0.00%)
  • ACST 2,910 40 (1.39%)
  • ADES 1,270 -10 (-0.78%)
  • ADHI 2,390 60 (2.58%)
  • ADMF 6,000 0 (0.00%)
  • ADMG 150 4 (2.74%)
  • ADRO 1,210 10 (0.83%)
  • AGRO 292 4 (1.39%)
  • AGRS 86 -3 (-3.37%)
  • AIMS 192 0 (0.00%)
  • AISA 2,090 70 (3.47%)
  • AKKU 240 0 (0.00%)
  • AKRA 6,700 75 (1.13%)
  • ALMI 180 -2 (-1.10%)
  • ALTO 330 0 (0.00%)
  • AMAG 330 0 (0.00%)
  • AMFG 6,700 0 (0.00%)
  • AMIN 170 -4 (-2.30%)
  • AMRT 530 0 (0.00%)
  • ANTM 770 125 (19.38%)
  • APEX 3,280 0 (0.00%)
  • APIC 530 0 (0.00%)
  • APLI 95 2 (2.15%) © 2010 IMQ - LKBN ANTARA
  • APLN 292 2 (0.69%)
  • ARNA 570 -5 (-0.87%)
  • ARTI 79 -6 (-7.06%)
  • ARTO 149 0 (0.00%)
  • ASBI 360 -30 (-7.69%)
  • ASGR 2,070 10 (0.49%)
  • ASII 8,700 275 (3.26%)
  • ASMI 402 0 (0.00%)
  • ASRI 482 8 (1.69%)
  • ASRM 2,600 170 (7.00%)
  • ASSA 191 -1 (-0.52%)
  • ATIC 715 5 (0.70%)
  • AUTO 2,160 0 (0.00%)
  • BABP 70 0 (0.00%)
  • BABP-W 8 0 (0.00%)
  • BACA 199 2 (1.02%)
  • BAJA 294 6 (2.08%)
  • BALI 955 0 (0.00%)
  • BAPA 50 0 (0.00%)
  • BATA 790 -20 (-2.47%)
  • BBCA 16,000 650 (4.23%)
  • BBHI 87 8 (10.13%)
  • BBKP 615 -10 (-1.60%)
  • BBNI 5,600 75 (1.36%)
  • BBRI 12,100 75 (0.62%) © 2010 IMQ - LKBN ANTARA
  • BBTN 2,010 50 (2.55%)
  • BBYB 272 4 (1.49%)
  • BBYB-W 115 0 (0.00%)
  • BCAP-W 26 -14 (-35.00%)
  • BCIP 760 -80 (-9.52%)
  • BDMN 3,970 -30 (-0.75%)
  • BEKS 52 1 (1.96%)
  • BEST 304 -6 (-1.94%)
  • BFIN 3,000 -100 (-3.23%)
  • BGTG 87 1 (1.16%)
  • BHIT 138 5 (3.76%)
  • BIKA 550 0 (0.00%)
  • BIPI 50 0 (0.00%)
  • BIPP 94 -1 (-1.05%)
  • BIPP-W 19 0 (0.00%)
  • BIRD 3,020 -30 (-0.98%)
  • BISI 1,890 15 (0.80%)
  • BJBR 1,640 -20 (-1.20%)
  • BJTM 570 5 (0.88%)
  • BKSL 97 6 (6.59%)
  • BKSW 330 -10 (-2.94%)
  • BMRI 11,750 100 (0.86%)
  • BMTR 860 5 (0.58%)
  • BNBA 210 -2 (-0.94%)
  • BNBR-W 1 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BNGA 860 45 (5.52%)
  • BNII 316 6 (1.94%)
  • BNLI 625 30 (5.04%)
  • BOLT 780 -5 (-0.64%)
  • BRMS 50 0 (0.00%)
  • BRNA 1,000 10 (1.01%)
  • BRPT 945 -25 (-2.58%)
  • BSDE 2,210 50 (2.31%)
  • BSIM 790 10 (1.28%)
  • BSIM-W3 126 -63 (-33.33%)
  • BTEK 930 -20 (-2.11%)
  • BTON 134 -3 (-2.19%)
  • BTPN 2,460 -10 (-0.40%)
  • BUDI 88 0 (0.00%)
  • BULL 102 0 (0.00%)
  • BUVA 595 5 (0.85%)
  • BVIC 98 0 (0.00%)
  • BWPT 189 -6 (-3.08%)
  • BYAN 6,800 0 (0.00%)
  • CASA 444 6 (1.37%)
  • CASA-W 282 -16 (-5.37%)
  • CEKA 1,265 15 (1.20%)
  • CINT 326 2 (0.62%)
  • CKRA 70 2 (2.94%)
  • CLPI 965 20 (2.12%) © 2010 IMQ - LKBN ANTARA
  • CMNP 1,500 -15 (-0.99%)
  • CMPP 125 -11 (-8.09%)
  • CNKO 50 0 (0.00%)
  • CNTX 895 -5 (-0.56%)
  • COWL 965 5 (0.52%)
  • COWL-W 2 1 (100.00%)
  • CPIN 3,550 130 (3.80%)
  • CPRO 52 0 (0.00%)
  • CSAP 428 12 (2.88%)
  • CTRA 1,685 90 (5.64%)
  • CTRP 665 10 (1.53%)
  • CTRS 2,730 110 (4.20%)
  • CTTH 78 -1 (-1.27%)
  • DAJK 60 -2 (-3.23%)
  • DART 442 -48 (-9.80%)
  • DAYA 186 0 (0.00%)
  • DEFI 820 5 (0.61%)
  • DGIK 53 0 (0.00%)
  • DILD 625 15 (2.46%)
  • DKFT 320 10 (3.23%)
  • DMAS 250 2 (0.81%)
  • DOID 230 2 (0.88%)
  • DPNS 458 20 (4.57%)
  • DPUM 1,110 -5 (-0.45%)
  • DSFI 166 -2 (-1.19%) © 2010 IMQ - LKBN ANTARA
  • DSNG 422 2 (0.48%)
  • DVLA 1,650 0 (0.00%)
  • DYAN 54 0 (0.00%)
  • ECII 500 -5 (-0.99%)
  • EKAD 600 -15 (-2.44%)
  • ELSA 428 8 (1.90%)
  • EMDE 150 -6 (-3.85%)
  • ENRG 50 0 (0.00%)
  • EPMT 2,900 100 (3.57%)
  • ERAA 725 20 (2.84%)
  • ETWA 75 -2 (-2.60%)
  • EXCL 2,500 0 (0.00%)
  • FAST 1,440 70 (5.11%)
  • FASW 3,000 70 (2.39%)
  • FMII 665 0 (0.00%)
  • FORU 452 -40 (-8.13%)
  • FPNI 125 0 (0.00%)
  • FREN 60 -1 (-1.64%)
  • GDST 121 2 (1.68%)
  • GEMS 1,555 -170 (-9.86%)
  • GGRM 64,075 75 (0.12%)
  • GIAA 436 4 (0.93%)
  • GJTL 1,495 15 (1.01%)
  • GMTD 6,500 0 (0.00%)
  • GOLD 535 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • GOLL 135 5 (3.85%)
  • GOLL-W 14 1 (7.69%)
  • GPRA 228 0 (0.00%)
  • GREN 188 3 (1.62%)
  • GSMF 102 -1 (-0.97%)
  • GWSA 144 1 (0.70%)
  • GZCO 66 0 (0.00%)
  • HADE 60 -2 (-3.23%)
  • HDFA 258 59 (29.65%)
  • HERO 1,190 50 (4.39%)
  • HEXA 2,900 90 (3.20%)
  • HITS 735 15 (2.08%)
  • HMSP 4,090 60 (1.49%)
  • HOTL 170 25 (17.24%)
  • HOTL-W 13 0 (0.00%)
  • HRUM 1,020 20 (2.00%)
  • IATA 51 1 (2.00%)
  • ICBP 9,300 -50 (-0.53%)
  • IDPR 1,480 -10 (-0.67%)
  • IGAR 610 -65 (-9.63%)
  • IIKP 3,740 10 (0.27%)
  • IKAI 92 1 (1.10%)
  • IMAS 1,310 -40 (-2.96%)
  • IMJS 362 -6 (-1.63%)
  • IMPC 1,035 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • INAF 1,855 -45 (-2.37%)
  • INAI 630 15 (2.44%)
  • INCF 280 4 (1.45%)
  • INCI 312 2 (0.65%)
  • INCO 2,970 260 (9.59%)
  • INDF 9,125 375 (4.29%)
  • INDS 845 15 (1.81%)
  • INDX 103 0 (0.00%)
  • INDY 615 15 (2.50%)
  • INKP 995 10 (1.02%)
  • INPC 90 0 (0.00%)
  • INPP 444 0 (0.00%)
  • INRU 342 18 (5.56%)
  • INTA 220 0 (0.00%)
  • INTP 18,000 -100 (-0.55%)
  • IPOL 108 2 (1.89%)
  • ISAT 5,625 -75 (-1.32%)
  • ISSP 230 -2 (-0.86%)
  • ITMA 1,330 -40 (-2.92%)
  • ITMG 10,575 100 (0.95%)
  • JAWA 173 0 (0.00%)
  • JGLE 146 -1 (-0.68%)
  • JIHD 500 4 (0.81%)
  • JKSW 64 0 (0.00%)
  • JPFA 1,590 70 (4.61%) © 2010 IMQ - LKBN ANTARA
  • JPRS 138 -4 (-2.82%)
  • JRPT 820 10 (1.23%)
  • JSMR 4,690 10 (0.21%)
  • JTPE 214 -2 (-0.93%)
  • KAEF 2,440 -170 (-6.51%)
  • KBLI 266 -4 (-1.48%)
  • KBLM 292 22 (8.15%)
  • KBLV 2,400 10 (0.42%)
  • KBRI-W 1 0 (0.00%)
  • KDSI 290 0 (0.00%)
  • KIJA 296 2 (0.68%)
  • KINO 4,800 -130 (-2.64%)
  • KKGI 915 -35 (-3.68%)
  • KLBF 1,730 15 (0.87%)
  • KOBX 105 -6 (-5.41%)
  • KOPI 700 0 (0.00%)
  • KPIG 1,245 -5 (-0.40%)
  • KRAH 2,040 0 (0.00%)
  • KRAS 830 10 (1.22%)
  • KREN 458 4 (0.88%)
  • LAMI 394 0 (0.00%)
  • LCGP 103 0 (0.00%)
  • LEAD 109 2 (1.87%)
  • LINK 4,320 -80 (-1.82%)
  • LMPI 206 -2 (-0.96%) © 2010 IMQ - LKBN ANTARA
  • LPCK 6,100 -25 (-0.41%)
  • LPKR 1,100 -20 (-1.79%)
  • LPLI 314 4 (1.29%)
  • LPPF 19,025 -75 (-0.39%)
  • LPPS 123 6 (5.13%)
  • LRNA 144 -4 (-2.70%)
  • LRNA-W 20 -1 (-4.76%)
  • LSIP 1,535 5 (0.33%)
  • LTLS 386 -2 (-0.52%)
  • MAGP 50 0 (0.00%)
  • MAIN 1,500 20 (1.35%)
  • MAPI 4,330 60 (1.41%)
  • MARI 950 20 (2.15%)
  • MASA 178 3 (1.71%)
  • MAYA 3,200 540 (20.30%)
  • MBSS 300 -4 (-1.32%)
  • MBTO 164 -1 (-0.61%)
  • MCOR 189 0 (0.00%)
  • MDKA 1,950 0 (0.00%)
  • MDLN 382 8 (2.14%)
  • MDRN 160 0 (0.00%)
  • MEDC 1,505 20 (1.35%)
  • MEGA 3,000 0 (0.00%)
  • MERK 9,000 -200 (-2.17%)
  • META 127 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • META-W 157 12 (8.28%)
  • MFIN 740 -5 (-0.67%)
  • MGNA 73 4 (5.80%)
  • MGNA-W 12 -3 (-20.00%)
  • MIKA 2,760 20 (0.73%)
  • MITI 72 -4 (-5.26%)
  • MKNT 500 2 (0.40%)
  • MLBI 12,950 -150 (-1.15%)
  • MLIA 545 40 (7.92%)
  • MLPL 380 -2 (-0.52%)
  • MMLP 720 0 (0.00%)
  • MNCN 2,030 30 (1.50%)
  • MPMX 665 -5 (-0.75%)
  • MPPA 1,940 5 (0.26%)
  • MREI 4,700 0 (0.00%)
  • MSKY 560 -10 (-1.75%)
  • MTDL 710 0 (0.00%)
  • MTLA 310 0 (0.00%)
  • MTRA 306 0 (0.00%)
  • MYOH 550 -10 (-1.79%)
  • MYOR 1,470 5 (0.34%)
  • MYRX 145 -3 (-2.03%)
  • MYRXP 59 2 (3.51%)
  • MYTX 56 -2 (-3.45%)
  • NAGA 200 -8 (-3.85%) © 2010 IMQ - LKBN ANTARA
  • NELY 81 -6 (-6.90%)
  • NIKL 680 10 (1.49%)
  • NIPS 390 4 (1.04%)
  • NIRO 94 1 (1.08%)
  • NISP 1,620 -105 (-6.09%)
  • NRCA 505 5 (1.00%)
  • OASA 182 -1 (-0.55%)
  • PADI 254 4 (1.60%)
  • PALM 460 10 (2.22%)
  • PANR 615 5 (0.82%)
  • PANS 3,800 120 (3.26%)
  • PBRX 450 8 (1.81%)
  • PDES 296 0 (0.00%)
  • PGAS 2,870 30 (1.06%)
  • PGLI 58 -1 (-1.69%)
  • PICO 214 -10 (-4.46%)
  • PJAA 2,200 -190 (-7.95%)
  • PLAS 1,025 -110 (-9.69%)
  • PLIN 4,690 90 (1.96%)
  • PNBN 835 10 (1.21%)
  • PNBS 198 -2 (-1.00%)
  • PNIN 635 -5 (-0.78%)
  • PNLF 182 0 (0.00%)
  • POLY 62 -1 (-1.59%)
  • POOL 1,735 45 (2.66%) © 2010 IMQ - LKBN ANTARA
  • POWR 1,545 35 (2.32%)
  • PPRO 1,025 25 (2.50%)
  • PRAS 210 -4 (-1.87%)
  • PSAB 340 34 (11.11%)
  • PSDN 144 1 (0.70%)
  • PTBA 9,800 -50 (-0.51%)
  • PTPP 4,210 -30 (-0.71%)
  • PTRO 530 0 (0.00%)
  • PTSN 60 0 (0.00%)
  • PWON 660 15 (2.33%)
  • PYFA 149 -1 (-0.67%)
  • RAJA 187 9 (5.06%)
  • RALS 1,125 -5 (-0.44%)
  • RBMS 87 -5 (-5.43%)
  • RMBA 448 -22 (-4.68%)
  • RODA 460 -50 (-9.80%)
  • ROTI 1,595 -5 (-0.31%)
  • RUIS 228 2 (0.88%)
  • SAME 2,810 60 (2.18%)
  • SCCO 5,750 0 (0.00%)
  • SCMA 2,790 20 (0.72%)
  • SDMU 424 2 (0.47%)
  • SDPC 95 -1 (-1.04%)
  • SGRO 1,900 -40 (-2.06%)
  • SHID 820 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • SHIP 358 2 (0.56%)
  • SIDO 510 0 (0.00%)
  • SILO 10,400 0 (0.00%)
  • SIMP 500 2 (0.40%)
  • SIPD 800 -5 (-0.62%)
  • SKBM 765 -80 (-9.47%)
  • SKLT 350 0 (0.00%)
  • SMBR 1,690 -25 (-1.46%)
  • SMCB 1,040 -10 (-0.95%)
  • SMDM 88 1 (1.15%)
  • SMDR 5,575 -25 (-0.45%)
  • SMGR 10,450 50 (0.48%)
  • SMMA 8,000 0 (0.00%)
  • SMMT 95 -1 (-1.04%)
  • SMRA 1,740 35 (2.05%)
  • SMRU 175 0 (0.00%)
  • SMSM 4,480 0 (0.00%)
  • SOCI 422 2 (0.48%)
  • SPMA 174 -12 (-6.45%)
  • SRIL 220 0 (0.00%)
  • SRTG 3,560 -20 (-0.56%)
  • SSIA 600 20 (3.45%)
  • SSMS 1,625 -15 (-0.91%)
  • STAR 56 0 (0.00%)
  • STTP 3,150 50 (1.61%) © 2010 IMQ - LKBN ANTARA
  • SULI 110 2 (1.85%)
  • SUPR 7,500 0 (0.00%)
  • TARA 655 0 (0.00%)
  • TAXI 176 22 (14.29%)
  • TBIG 6,075 0 (0.00%)
  • TBLA 890 -5 (-0.56%)
  • TBMS 795 45 (6.00%)
  • TELE 625 20 (3.31%)
  • TIFA 148 0 (0.00%)
  • TINS 835 45 (5.70%)
  • TIRT 132 -1 (-0.75%)
  • TKIM 705 20 (2.92%)
  • TLKM 4,280 40 (0.94%)
  • TMAS 1,390 -10 (-0.71%)
  • TMPI 276 -4 (-1.43%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 154 3 (1.99%)
  • TOBA 715 0 (0.00%)
  • TOTL 800 45 (5.96%)
  • TOTO 6,050 0 (0.00%)
  • TOWR 3,950 0 (0.00%)
  • TPIA 13,675 50 (0.37%)
  • TRAM 50 0 (0.00%)
  • TRIM 62 -3 (-4.62%)
  • TRIS 310 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • TRIS-W 27 0 (0.00%)
  • TRST 296 16 (5.71%)
  • TSPC 2,110 10 (0.48%)
  • TURI 1,380 5 (0.36%)
  • ULTJ 4,290 -100 (-2.28%)
  • UNSP 50 0 (0.00%)
  • UNTR 18,100 900 (5.23%)
  • UNVR 45,425 575 (1.28%)
  • VICO 104 -8 (-7.14%)
  • VINS 68 -6 (-8.11%)
  • VINS-W 14 -1 (-6.67%)
  • VIVA 256 -4 (-1.54%)
  • VRNA 150 5 (3.45%)
  • WAPO 55 -2 (-3.51%)
  • WEHA 144 0 (0.00%)
  • WICO 50 0 (0.00%)
  • WIIM 410 0 (0.00%)
  • WIKA 2,650 140 (5.58%)
  • WINS 230 -2 (-0.86%)
  • WOMF 147 4 (2.80%)
  • WSBP 530 15 (2.91%)
  • WSKT 2,690 40 (1.51%)
  • WTON 870 15 (1.75%)
  • XIIF 610 16 (2.69%)
  • XIIT 506 5 (1.00%) © 2010 IMQ - LKBN ANTARA
  • XIJI 752 22 (3.01%)
  • XISC 718 0 (0.00%)
  • XPLQ 485 2 (0.41%)
  • YPAS 735 -40 (-5.16%)
  • ZBRA 58 -1 (-1.69%)
Ratu Prabu Energi Tbk (ARTI)→
Last: 79.00
Change: -6.00 (-7.1%)
Last Updated: Sep-27 2016 16:18:13
Code: ARTI
Last: 79
Change: -6
% Change: -7.06
Frequency: 376
Close: 85
Open: 84
High: 85
High Previous: 89
Low: 79
Low Previous: 81
Volume: 64,763,300
Value: 5.427 M
Market Capital: 169.651 M
IPO Price: 650
Last Updated: Sep-27 2016 16:18:13
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 8
    CONSUMER 5
    INFRASTRUC 4
    LQ45 4
    MBX 4
    PEFINDO25 4
    PROPERTY 4
    SRI-KEHATI 4
    TOTAL_MARKET 4
    AGRI 3
    COMPOSITE 359
    LQ45 33
    JII 24
    CONSUMER 20
    PROPERTY 19
    AGRI 18
    KOMPAS100 18
    MINING 18
    MISC-IND 17
    SRI-KEHATI 17
    COMPOSITE 2110
    LQ45 219
    JII 201
    KOMPAS100 183
    CONSUMER 133
    BASIC-IND 127
    PROPERTY 126
    INFRASTRUC 124
    MISC-IND 122
    MINING 120
    COMPOSITE 263003
    LQ45 23007
    KOMPAS100 19073
    AGRI 18341
    MINING 17524
    CONSUMER 15314
    JII 14817
    PROPERTY 14652
    DBX 14266
    BASIC-IND 14079

    STOCK

    DSFI 5
    ELSA 5
    GIAA 5
    AKRA 4
    ANTM 4
    ICBP 4
    JSMR 4
    PGAS 4
    PTBA 4
    TLKM 4
    ELSA 457
    DSFI 432
    PWON 431
    BBTN 389
    AKRA 373
    ICBP 373
    BISI 327
    WIKA 270
    GIAA 268
    KIJA 228
    PWON 4526
    ICBP 3065
    AKRA 3056
    BBTN 2869
    DSFI 2847
    KIJA 2591
    ANTM 2107
    ELSA 1237
    CPRO 852
    CNKO 749
    PWON 158091
    WIKA 123946
    AISA 110913
    KIJA 108351
    DSFI 108123
    AKRA 104958
    IATA 98776
    BUMI 95720
    ANTM 83355
    PTPP 82771

    BROKER

    BK 3
    CS 3
    DB 3
    AG 2
    DX 2
    NI 2
    OD 2
    RX 2
    SM 2
    YP 2
    OD 13
    CS 10
    DB 10
    DX 10
    YP 9
    AG 8
    BK 8
    RX 8
    SM 8
    NI 7
    SM 108
    NI 101
    OD 98
    RX 90
    YP 90
    BK 88
    CG 86
    DB 84
    CS 80
    KZ 68
    OD 11612
    YP 8690
    CS 8567
    BK 8337
    DB 8061
    AD 6575
    KZ 6041
    YU 5956
    PS 5606
    NI 5567
-
POPULAR NEWS