Search:
Saturday, Nov-1 2014 17:16 WIB
  • AGRI 2,156.790 17.270 (0.807%)
  • BASIC-IND 542.530 2.790 (0.517%)
  • BISNIS-27 445.680 4.370 (0.990%)
  • COMPOSITE 5,089.550 30.700 (0.607%)
  • CONSUMER 2,086.410 13.430 (0.648%)
  • DBX 727.640 2.000 (0.276%)
  • FINANCE 710.390 7.760 (1.104%)
  • IDX30 445.180 3.580 (0.811%)
  • INFOBANK15 545.300 6.860 (1.274%)
  • INFRASTRUC 1,149.020 9.110 (0.799%)
  • Investor33 362.240 2.640 (0.734%)
  • ISSI 163.410 0.760 (0.467%)
  • JII 670.440 3.630 (0.544%)
  • KOMPAS100 1,109.520 9.310 (0.846%)
  • LQ45 868.050 7.760 (0.902%)
  • MANUFACTUR 1,280.610 1.370 (0.107%)
  • MBX 1,460.630 9.450 (0.651%)
  • MINING 1,458.460 22.920 (1.597%)
  • MISC-IND 1,204.740 -17.020 (-1.393%)
  • MNC36 271.040 2.480 (0.923%)
  • PEFINDO25 461.570 3.330 (0.727%)
  • PROPERTY 469.260 4.050 (0.871%)
  • SMinfra18 359.770 3.550 (0.997%)
  • SRI-KEHATI 288.270 2.220 (0.776%)
  • TOTAL_MARKET 5,089.550 30.700 (0.607%)
  • TRADE 892.910 -0.610 (-0.068%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 23,500 500 (2.17%)
  • ABBA 71 0 (0.00%)
  • ABMM 2,800 0 (0.00%)
  • ACES 810 20 (2.53%)
  • ACST 3,250 -20 (-0.61%)
  • ADES 1,375 -15 (-1.08%)
  • ADHI 2,755 10 (0.36%)
  • ADMF 11,125 0 (0.00%)
  • ADMG 177 -2 (-1.12%)
  • ADRO 1,135 35 (3.18%)
  • AGRO 104 0 (0.00%)
  • AHAP 222 0 (0.00%)
  • AIMS 381 -69 (-15.33%)
  • AISA 2,190 30 (1.39%)
  • AKRA 4,925 125 (2.60%)
  • ALDO 700 0 (0.00%)
  • ALMI 290 5 (1.75%)
  • ALTO 349 0 (0.00%)
  • AMAG 224 3 (1.36%)
  • AMFG 6,700 100 (1.52%)
  • AMRT 525 0 (0.00%)
  • ANJT 1,130 0 (0.00%)
  • ANTM 970 10 (1.04%)
  • APEX 3,615 10 (0.28%)
  • APIC 545 5 (0.93%) © 2010 IMQ - LKBN ANTARA
  • APLI 85 3 (3.66%)
  • APLN 353 1 (0.28%)
  • ARII 376 2 (0.53%)
  • ARNA 915 5 (0.55%)
  • ARTI 114 -1 (-0.87%)
  • ASBI 1,090 -20 (-1.80%)
  • ASGR 2,220 45 (2.07%)
  • ASII 6,775 -125 (-1.81%)
  • ASMI 482 2 (0.42%)
  • ASRI 464 7 (1.53%)
  • ASRM 1,285 -10 (-0.77%)
  • ASSA 186 0 (0.00%)
  • ATPK 223 0 (0.00%)
  • AUTO 3,935 -10 (-0.25%)
  • BABP 97 -1 (-1.02%)
  • BABP-W 31 0 (0.00%)
  • BACA 94 0 (0.00%)
  • BACA-W 27 -3 (-10.00%)
  • BAJA 276 -3 (-1.08%)
  • BALI 2,150 0 (0.00%)
  • BALI-W 1,575 -100 (-5.97%)
  • BAPA 52 -2 (-3.70%)
  • BATA 940 -30 (-3.09%)
  • BAYU 1,040 -10 (-0.95%)
  • BBCA 13,050 50 (0.38%) © 2010 IMQ - LKBN ANTARA
  • BBKP 755 5 (0.67%)
  • BBNI 5,950 150 (2.59%)
  • BBRI 11,075 250 (2.31%)
  • BBRM 175 -10 (-5.41%)
  • BBTN 1,120 0 (0.00%)
  • BCAP 1,185 -5 (-0.42%)
  • BCIP 690 10 (1.47%)
  • BDMN 4,215 15 (0.36%)
  • BEKS 81 1 (1.25%)
  • BEST 585 10 (1.74%)
  • BFIN 2,100 0 (0.00%)
  • BHIT 335 5 (1.52%)
  • BIPI 139 0 (0.00%)
  • BIPP 92 1 (1.10%)
  • BISI 490 -10 (-2.00%)
  • BJBR 755 -5 (-0.66%)
  • BJTM 434 3 (0.70%)
  • BKSL 89 0 (0.00%)
  • BMAS 320 0 (0.00%)
  • BMRI 10,350 150 (1.47%)
  • BMTR 1,960 10 (0.51%)
  • BNBR 50 0 (0.00%)
  • BNBR-W 1 0 (0.00%)
  • BNGA 915 5 (0.55%)
  • BNII 274 2 (0.74%) © 2010 IMQ - LKBN ANTARA
  • BNLI 1,480 -5 (-0.34%)
  • BORN 68 -1 (-1.45%)
  • BPFI 580 15 (2.65%)
  • BRAM 2,970 10 (0.34%)
  • BRAU 96 0 (0.00%)
  • BRMS 371 3 (0.82%)
  • BRNA 755 5 (0.67%)
  • BRPT 268 -2 (-0.74%)
  • BSDE 1,605 35 (2.23%)
  • BSIM-W 115 -6 (-4.96%)
  • BSIM-W2 41 1 (2.50%)
  • BSSR 1,575 10 (0.64%)
  • BSWD 1,065 -195 (-15.48%)
  • BTEK 1,500 280 (22.95%)
  • BTON 510 -45 (-8.11%)
  • BTPN 4,230 -10 (-0.24%)
  • BUDI 102 0 (0.00%)
  • BUMI 138 0 (0.00%)
  • BUVA 535 -5 (-0.93%)
  • BVIC 125 -1 (-0.79%)
  • BVIC-W3 26 0 (0.00%)
  • BWPT 545 -5 (-0.91%)
  • BYAN 6,925 -25 (-0.36%)
  • CANI 254 0 (0.00%)
  • CASS 1,200 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • CEKA 1,500 -180 (-10.71%)
  • CENT 200 0 (0.00%)
  • CFIN 439 9 (2.09%)
  • CINT 385 -4 (-1.03%)
  • CLPI 820 -20 (-2.38%)
  • CMNP 3,155 -60 (-1.87%)
  • CMPP 169 4 (2.42%)
  • CNKO 184 4 (2.22%)
  • COWL 565 -15 (-2.59%)
  • COWL-W 2 1 (100.00%)
  • CPGT 100 0 (0.00%)
  • CPIN 4,200 -20 (-0.47%)
  • CPRO 50 0 (0.00%)
  • CSAP 665 5 (0.76%)
  • CTBN 5,500 -200 (-3.51%)
  • CTRA 1,145 20 (1.78%)
  • CTRP 755 -5 (-0.66%)
  • CTRS 2,425 45 (1.89%)
  • CTTH 72 1 (1.41%)
  • DAJK 483 -2 (-0.41%)
  • DEWA 50 0 (0.00%)
  • DGIK 178 -2 (-1.11%)
  • DILD 595 10 (1.71%)
  • DNAR 189 2 (1.07%)
  • DNET 880 -20 (-2.22%) © 2010 IMQ - LKBN ANTARA
  • DOID 216 -2 (-0.92%)
  • DSFI 80 -10 (-11.11%)
  • DSNG 3,425 45 (1.33%)
  • DVLA 1,650 100 (6.45%)
  • DYAN 159 1 (0.63%)
  • ECII 1,060 -5 (-0.47%)
  • EKAD 447 -1 (-0.22%)
  • ELSA 520 -5 (-0.95%)
  • ELTY 50 0 (0.00%)
  • EMDE 129 0 (0.00%)
  • EMTK 6,000 -750 (-11.11%)
  • ENRG 113 -1 (-0.88%)
  • ERAA 1,020 5 (0.49%)
  • ERTX 420 50 (13.51%)
  • ESSA 3,195 75 (2.40%)
  • ETWA 270 -5 (-1.82%)
  • EXCL 5,525 225 (4.25%)
  • FASW 1,610 10 (0.62%)
  • FMII 453 0 (0.00%)
  • FORU 680 -10 (-1.45%)
  • FREN 67 -1 (-1.47%)
  • FREN-W 39 -3 (-7.14%)
  • GAMA 50 0 (0.00%)
  • GDST 89 -2 (-2.20%)
  • GEMA 309 2 (0.65%) © 2010 IMQ - LKBN ANTARA
  • GEMS 1,900 100 (5.56%)
  • GGRM 57,750 1,400 (2.48%)
  • GIAA 530 15 (2.91%)
  • GJTL 1,440 15 (1.05%)
  • GLOB 950 50 (5.56%)
  • GPRA 270 -4 (-1.46%)
  • GREN 115 0 (0.00%)
  • GSMF 84 5 (6.33%)
  • GTBO 474 -8 (-1.66%)
  • GWSA 173 -1 (-0.57%)
  • GZCO 97 2 (2.11%)
  • HADE 70 0 (0.00%)
  • HERO 2,650 -25 (-0.93%)
  • HEXA 3,595 -5 (-0.14%)
  • HMSP 71,100 -400 (-0.56%)
  • HOME 380 0 (0.00%)
  • HOTL 160 0 (0.00%)
  • HOTL-W 12 0 (0.00%)
  • HRUM 1,580 35 (2.27%)
  • IATA 85 -3 (-3.41%)
  • ICBP 11,050 50 (0.45%)
  • IGAR 295 9 (3.15%)
  • IIKP 2,110 10 (0.48%)
  • IKAI 111 1 (0.91%)
  • IMAS 3,850 -45 (-1.16%) © 2010 IMQ - LKBN ANTARA
  • IMJS 695 45 (6.92%)
  • INAF 167 1 (0.60%)
  • INAI 318 -1 (-0.31%)
  • INCI 222 -3 (-1.33%)
  • INCO 3,790 115 (3.13%)
  • INDF 6,825 225 (3.41%)
  • INDS 2,100 400 (23.53%)
  • INDX 398 3 (0.76%)
  • INDY 635 0 (0.00%)
  • INKP 1,150 -10 (-0.86%)
  • INPC 87 -1 (-1.14%)
  • INPP 212 7 (3.41%)
  • INTA 272 4 (1.49%)
  • INTP 24,000 450 (1.91%)
  • INVS 520 25 (5.05%)
  • IPOL 90 0 (0.00%)
  • ISAT 3,665 0 (0.00%)
  • ISSP 264 2 (0.76%)
  • ITMG 21,175 275 (1.32%)
  • JAWA 367 0 (0.00%)
  • JKSW 53 2 (3.92%)
  • JPFA 1,255 25 (2.03%)
  • JPRS 240 -2 (-0.83%)
  • JRPT 1,000 0 (0.00%)
  • JSMR 6,350 75 (1.20%) © 2010 IMQ - LKBN ANTARA
  • JTPE 308 2 (0.65%)
  • KAEF 1,155 45 (4.05%)
  • KARW 464 -1 (-0.22%)
  • KBLI 136 0 (0.00%)
  • KBLM 151 -1 (-0.66%)
  • KBLV 2,860 0 (0.00%)
  • KBRI-W 1 0 (0.00%)
  • KDSI 357 6 (1.71%)
  • KIAS 152 5 (3.40%)
  • KICI 276 -1 (-0.36%)
  • KIJA 272 2 (0.74%)
  • KKGI 1,260 0 (0.00%)
  • KLBF 1,705 -5 (-0.29%)
  • KOIN 415 15 (3.75%)
  • KPIG 1,280 10 (0.79%)
  • KRAH 575 -5 (-0.86%)
  • KRAS 476 1 (0.21%)
  • KREN 434 1 (0.23%)
  • LAMI 287 4 (1.41%)
  • LAPD 50 0 (0.00%)
  • LCGP 600 50 (9.09%)
  • LCGP-W 120 7 (6.19%)
  • LEAD 4,505 205 (4.77%)
  • LINK 6,000 -125 (-2.04%)
  • LION 10,250 75 (0.74%) © 2010 IMQ - LKBN ANTARA
  • LMAS 52 0 (0.00%)
  • LMPI 179 -2 (-1.10%)
  • LMSH 6,825 0 (0.00%)
  • LPCK 8,500 325 (3.98%)
  • LPGI 5,225 -75 (-1.42%)
  • LPKR 1,070 0 (0.00%)
  • LPLI 710 10 (1.43%)
  • LPPF 14,625 75 (0.52%)
  • LPPS 242 3 (1.26%)
  • LRNA 275 2 (0.73%)
  • LRNA-W 25 0 (0.00%)
  • LSIP 1,945 -10 (-0.51%)
  • LTLS 1,590 -55 (-3.34%)
  • MAGP 50 0 (0.00%)
  • MAGP-W 7 -1 (-12.50%)
  • MAIN 3,125 -15 (-0.48%)
  • MAMI 50 0 (0.00%)
  • MAPI 5,300 -50 (-0.93%)
  • MASA 415 5 (1.22%)
  • MAYA 1,910 0 (0.00%)
  • MBAP 1,300 10 (0.78%)
  • MBSS 1,225 10 (0.82%)
  • MBTO 182 2 (1.11%)
  • MCOR 215 5 (2.38%)
  • MCOR-W 19 3 (18.75%) © 2010 IMQ - LKBN ANTARA
  • MDIA 2,200 100 (4.76%)
  • MDLN 497 5 (1.02%)
  • MDRN 725 5 (0.69%)
  • MEDC 3,850 25 (0.65%)
  • MEGA 2,000 20 (1.01%)
  • META 196 1 (0.51%)
  • META-W 157 12 (8.28%)
  • MFIN 820 -5 (-0.61%)
  • MFMI 366 16 (4.57%)
  • MICE 355 -3 (-0.84%)
  • MIDI 525 0 (0.00%)
  • MIRA 50 0 (0.00%)
  • MITI 192 5 (2.67%)
  • MLBI 1,250,000 0 (0.00%)
  • MLIA 535 30 (5.94%)
  • MLPL 940 -5 (-0.53%)
  • MLPT 1,020 0 (0.00%)
  • MNCN 2,800 0 (0.00%)
  • MPMX 1,040 -5 (-0.48%)
  • MPPA 3,145 -55 (-1.72%)
  • MRAT 365 2 (0.55%)
  • MSKY 1,900 0 (0.00%)
  • MTDL 595 65 (12.26%)
  • MTFN 158 -3 (-1.86%)
  • MTLA 440 5 (1.15%) © 2010 IMQ - LKBN ANTARA
  • MYOH 510 29 (6.03%)
  • MYOR 28,275 -1,225 (-4.15%)
  • MYRX 620 0 (0.00%)
  • MYRXP 72 0 (0.00%)
  • MYTX 126 -1 (-0.79%)
  • NAGA 179 5 (2.87%)
  • NIKL 139 1 (0.72%)
  • NIPS 272 -2 (-0.73%)
  • NIRO 218 4 (1.87%)
  • NOBU 800 0 (0.00%)
  • NRCA 940 -5 (-0.53%)
  • NRCA-W 160 -7 (-4.19%)
  • PADI 675 -10 (-1.46%)
  • PALM 490 -10 (-2.00%)
  • PANR 505 -5 (-0.98%)
  • PANS 5,125 0 (0.00%)
  • PBRX 465 1 (0.22%)
  • PEGE 220 20 (10.00%)
  • PGAS 5,950 75 (1.28%)
  • PGLI 111 -1 (-0.89%)
  • PKPK 68 0 (0.00%)
  • PLAS 1,595 15 (0.95%)
  • PNBN 1,000 0 (0.00%)
  • PNBS 175 1 (0.57%)
  • PNBS-W 63 1 (1.61%) © 2010 IMQ - LKBN ANTARA
  • PNIN 665 20 (3.10%)
  • PNLF 267 11 (4.30%)
  • PNLF-W 128 4 (3.23%)
  • POLY 65 -1 (-1.52%)
  • PRAS 200 -2 (-0.99%)
  • PSAB 660 -20 (-2.94%)
  • PSDN 123 -15 (-10.87%)
  • PSKT 770 0 (0.00%)
  • PTBA 12,950 325 (2.57%)
  • PTIS 745 -135 (-15.34%)
  • PTPP 2,630 10 (0.38%)
  • PTRO 1,060 5 (0.47%)
  • PTSN 104 -1 (-0.95%)
  • PUDP 435 -15 (-3.33%)
  • PWON 450 5 (1.12%)
  • PYFA 129 -1 (-0.77%)
  • R-LQ45X 882 8 (0.92%)
  • RAJA 1,295 25 (1.97%)
  • RALS 810 -5 (-0.61%)
  • RANC 425 -5 (-1.16%)
  • RICY 177 0 (0.00%)
  • RIGS 335 -16 (-4.56%)
  • RMBA 530 0 (0.00%)
  • ROTI 1,240 15 (1.22%)
  • RUIS 210 2 (0.96%) © 2010 IMQ - LKBN ANTARA
  • SAME 2,715 20 (0.74%)
  • SCMA 3,380 -5 (-0.15%)
  • SDMU 455 0 (0.00%)
  • SDPC 85 -3 (-3.41%)
  • SGRO 2,100 0 (0.00%)
  • SHID 283 -5 (-1.74%)
  • SIAP 179 3 (1.70%)
  • SIDO 695 10 (1.46%)
  • SILO 13,775 0 (0.00%)
  • SIMP 775 0 (0.00%)
  • SIPD 54 0 (0.00%)
  • SKBM 1,000 0 (0.00%)
  • SMBR 374 1 (0.27%)
  • SMCB 2,350 -70 (-2.89%)
  • SMDM 150 4 (2.74%)
  • SMDR 8,800 0 (0.00%)
  • SMGR 15,875 175 (1.11%)
  • SMMA 2,900 -100 (-3.33%)
  • SMMT 1,800 0 (0.00%)
  • SMRA 1,260 35 (2.86%)
  • SMRU 179 4 (2.29%)
  • SMRU-W 68 -2 (-2.86%)
  • SMSM 4,495 -5 (-0.11%)
  • SPMA 198 1 (0.51%)
  • SQMI 1,445 5 (0.35%) © 2010 IMQ - LKBN ANTARA
  • SRAJ 245 14 (6.06%)
  • SRIL 167 4 (2.45%)
  • SRSN 50 0 (0.00%)
  • SRTG 5,350 100 (1.90%)
  • SSIA 760 20 (2.70%)
  • SSMS 1,245 10 (0.81%)
  • SSTM 95 -9 (-8.65%)
  • STAR 50 0 (0.00%)
  • STTP 2,900 -185 (-6.00%)
  • SUGI 422 -1 (-0.24%)
  • SULI 69 -3 (-4.17%)
  • TALF 540 0 (0.00%)
  • TARA 411 5 (1.23%)
  • TARA-W 239 14 (6.22%)
  • TAXI 1,165 25 (2.19%)
  • TBIG 8,900 175 (2.01%)
  • TBLA 700 -5 (-0.71%)
  • TBMS 10,775 0 (0.00%)
  • TCID 17,950 75 (0.42%)
  • TELE 940 5 (0.53%)
  • TGKA 2,500 -475 (-15.97%)
  • TIFA 226 -1 (-0.44%)
  • TINS 1,235 10 (0.82%)
  • TIRT 88 -15 (-14.56%)
  • TKIM 915 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • TKIM-W 193 -2 (-1.03%)
  • TLKM 2,750 -10 (-0.36%)
  • TMAS 1,415 0 (0.00%)
  • TMPI 470 -1 (-0.21%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 120 0 (0.00%)
  • TOBA 840 30 (3.70%)
  • TOTL 910 5 (0.55%)
  • TOTO 3,700 -75 (-1.99%)
  • TOWR 4,100 100 (2.50%)
  • TPMA 360 -10 (-2.70%)
  • TRIL 60 -1 (-1.64%)
  • TRIO 1,260 25 (2.02%)
  • TRIS 375 9 (2.46%)
  • TRIS-W 69 -1 (-1.43%)
  • TRST 381 -19 (-4.75%)
  • TSPC 2,850 125 (4.59%)
  • TURI 620 0 (0.00%)
  • ULTJ 3,825 65 (1.73%)
  • UNIC 1,925 -275 (-12.50%)
  • UNSP 50 0 (0.00%)
  • UNTR 18,375 700 (3.96%)
  • UNVR 30,400 -50 (-0.16%)
  • VICO 125 1 (0.81%)
  • VICO-W 21 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • VIVA 459 11 (2.46%)
  • VOKS 705 0 (0.00%)
  • VRNA 84 -1 (-1.18%)
  • WAPO 62 2 (3.33%)
  • WEHA 282 1 (0.36%)
  • WICO 64 -2 (-3.03%)
  • WIIM 565 15 (2.73%)
  • WIKA 2,860 -30 (-1.04%)
  • WINS 1,150 0 (0.00%)
  • WOMF 230 -5 (-2.13%)
  • WSKT 970 0 (0.00%)
  • WTON 1,155 5 (0.43%)
  • XIIC 921 7 (0.77%)
  • XIIT 448 2 (0.45%)
  • XISI 363 1 (0.28%)
  • XISR 284 0 (0.00%)
  • ZBRA 150 0 (0.00%)
Panin Financial Tbk. (PNLF)→
Last: 267.00
Change: 11.00 (4.3%)
Last Updated: Oct-31 2014 16:19:58
Code: PNLF
Last: 267
Change: 11
% Change: 4.30
Frequency: 729
Close: 256
Open: 256
High: 267
High Previous: 261
Low: 256
Low Previous: 254
Volume: 47,062,900
Value: 12.300 M
Market Capital: 573.378 M
IPO Price: 6,500
Last Updated: Oct-31 2014 16:19:58
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 203
    BISNIS-27 24
    AGRI 23
    DBX 23
    CONSUMER 22
    MINING 22
    BASIC-IND 21
    LQ45 21
    INFRASTRUC 19
    PROPERTY 18
    COMPOSITE 1084
    LQ45 88
    BISNIS-27 82
    PROPERTY 71
    AGRI 70
    MISC-IND 68
    DBX 67
    BASIC-IND 66
    CONSUMER 65
    KOMPAS100 65
    COMPOSITE 4637
    KOMPAS100 820
    LQ45 413
    PROPERTY 394
    MINING 356
    BISNIS-27 337
    AGRI 328
    DBX 326
    BASIC-IND 319
    INFRASTRUC 303
    COMPOSITE 142271
    LQ45 13487
    AGRI 11126
    KOMPAS100 10358
    MINING 9857
    CONSUMER 8714
    PROPERTY 8308
    JII 8212
    DBX 8048
    FINANCE 7990

    STOCK

    DSFI 589
    MYOH 361
    KIJA 95
    KAEF 85
    BIPI 82
    AALI 78
    APLN 74
    DOID 70
    HRUM 69
    TINS 60
    DSFI 2603
    APLN 1318
    KAEF 1183
    PWON 902
    KIJA 880
    LPKR 853
    AKRA 545
    MPPA 520
    WIKA 489
    DOID 458
    PWON 5081
    APLN 3199
    KIJA 3159
    WIKA 2879
    DSFI 2679
    LPKR 2467
    AKRA 2409
    DOID 2359
    MPPA 1724
    META 1613
    AISA 79918
    SUGI 67971
    BUMI 67862
    IATA 67839
    ENRG 59002
    WIKA 58819
    PWON 57169
    KIJA 56408
    BSDE 54783
    CTRP 52998

    BROKER

    YP 14
    OD 13
    AD 12
    AN 12
    BK 12
    BQ 12
    AY 10
    DB 10
    CS 9
    DG 7
    OD 56
    AD 42
    BQ 41
    YP 41
    BK 39
    CS 37
    DB 37
    AN 30
    AY 27
    RB 24
    OD 232
    AN 195
    AD 194
    BQ 182
    DB 179
    CS 175
    YP 174
    BK 155
    CC 153
    KZ 132
    OD 5711
    CS 4700
    YP 4556
    BK 4162
    DB 4089
    YU 3703
    KZ 3572
    PS 3426
    PD 3283
    NI 3234
-
POPULAR NEWS