Search:
Thursday, Jan-23 2020 09:50 WIB
  • AGRI 1,400.660 6.840 (0.491%)
  • BASIC-IND 959.090 5.080 (0.532%)
  • BISNIS-27 563.670 0.300 (0.053%)
  • COMPOSITE 6,240.260 6.810 (0.109%)
  • CONSUMER 2,076.590 4.550 (0.220%)
  • DBX 1,087.310 -0.040 (-0.004%)
  • FINANCE 1,376.290 2.340 (0.170%)
  • I-GRADE 179.770 0.110 (0.061%)
  • IDX30 558.280 0.190 (0.034%)
  • IDX80 142.850 0.090 (0.063%)
  • IDXBUMN20 385.370 -1.530 (-0.395%)
  • IDXG30 145.900 0.160 (0.110%)
  • IDXHIDIV20 502.730 -0.430 (-0.085%)
  • IDXSMC-COM 248.530 -0.010 (-0.004%)
  • IDXSMC-LIQ 305.570 0.110 (0.036%)
  • IDXV30 135.120 -0.380 (-0.280%)
  • INFOBANK15 1,055.900 2.350 (0.223%)
  • INFRASTRUC 1,087.510 -3.500 (-0.321%)
  • Investor33 472.770 0.340 (0.072%)
  • ISSI 182.360 0.230 (0.126%)
  • JII 684.320 1.210 (0.177%)
  • JII70 227.530 0.330 (0.145%)
  • KOMPAS100 1,277.210 1.820 (0.143%)
  • LQ45 1,021.680 0.840 (0.082%)
  • MANUFACTUR 1,460.720 5.580 (0.383%)
  • MBX 1,747.050 2.270 (0.130%)
  • MINING 1,476.940 -5.260 (-0.355%)
  • MISC-IND 1,228.130 7.430 (0.609%)
  • MNC36 354.440 0.440 (0.124%)
  • PEFINDO25 318.200 -2.550 (-0.795%)
  • PROPERTY 471.450 -0.480 (-0.102%)
  • SMinfra18 315.860 -0.710 (-0.224%)
  • SRI-KEHATI 404.390 0.220 (0.054%)
  • TOTAL_MARKET 6,240.260 6.810 (0.109%)
  • TRADE 748.580 -1.630 (-0.217%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 12,575 150 (1.21%)
  • ABBA 92 0 (0.00%)
  • ACES 1,615 -25 (-1.52%)
  • ACST 925 -65 (-6.57%)
  • ADES 985 5 (0.51%)
  • ADHI 1,095 -5 (-0.45%)
  • ADMF 10,300 0 (0.00%)
  • ADMG 175 -4 (-2.23%)
  • ADRO 1,345 -20 (-1.47%)
  • AGAR 396 0 (0.00%)
  • AGRO 172 2 (1.18%)
  • AHAP 60 3 (5.26%)
  • AKRA 3,400 10 (0.29%)
  • AKSI 510 0 (0.00%)
  • ALKA 400 50 (14.29%)
  • AMAR 498 4 (0.81%)
  • AMIN 342 -18 (-5.00%)
  • AMOR 2,710 -100 (-3.56%)
  • AMRT 860 10 (1.18%)
  • ANDI 50 0 (0.00%)
  • ANTM 785 15 (1.95%)
  • APIC 705 0 (0.00%)
  • APLN 164 -1 (-0.61%)
  • ARKA 2,010 -10 (-0.50%)
  • ASII 7,050 50 (0.71%) © 2010 IMQ - LKBN ANTARA
  • ASRI 212 0 (0.00%)
  • ASSA 605 -25 (-3.97%)
  • AUTO 1,235 5 (0.41%)
  • BACA 308 0 (0.00%)
  • BAJA 74 2 (2.78%)
  • BAPA 62 0 (0.00%)
  • BAPI-W 6 0 (0.00%)
  • BBCA 34,375 175 (0.51%)
  • BBKP 232 0 (0.00%)
  • BBNI 7,600 -25 (-0.33%)
  • BBRI 4,710 0 (0.00%)
  • BBTN 2,010 -40 (-1.95%)
  • BCAP 140 0 (0.00%)
  • BCIP 50 0 (0.00%)
  • BDMN 3,890 30 (0.78%)
  • BEEF 408 4 (0.99%)
  • BEEF-W 52 0 (0.00%)
  • BEKS 50 0 (0.00%)
  • BELL 540 10 (1.89%)
  • BEST 190 -1 (-0.52%)
  • BGTG 61 1 (1.67%)
  • BHIT 67 0 (0.00%)
  • BINA 885 -5 (-0.56%)
  • BIPI-W 9 -1 (-10.00%)
  • BIRD 2,620 -10 (-0.38%) © 2010 IMQ - LKBN ANTARA
  • BISI 1,000 -15 (-1.48%)
  • BJBR 1,040 -10 (-0.95%)
  • BJTM 630 -5 (-0.79%)
  • BKSL 71 1 (1.43%)
  • BKSL-W 17 -1 (-5.56%)
  • BLUE 494 2 (0.41%)
  • BMAS 314 -32 (-9.25%)
  • BMRI 7,775 -25 (-0.32%)
  • BMSR 110 0 (0.00%)
  • BMTR 360 -2 (-0.55%)
  • BNBA 318 2 (0.63%)
  • BNGA 940 10 (1.08%)
  • BNII 204 4 (2.00%)
  • BNLI 1,205 5 (0.42%)
  • BOGA 1,350 0 (0.00%)
  • BOLA 280 10 (3.70%)
  • BOLT 850 0 (0.00%)
  • BOSS 172 2 (1.18%)
  • BPTR 87 -1 (-1.14%)
  • BRIS 314 -2 (-0.63%)
  • BRMS 50 0 (0.00%)
  • BRPT 1,345 20 (1.51%)
  • BSDE 1,175 5 (0.43%)
  • BSIM 530 0 (0.00%)
  • BTON 200 -2 (-0.99%) © 2010 IMQ - LKBN ANTARA
  • BTPN 3,050 -70 (-2.24%)
  • BTPS 4,950 300 (6.45%)
  • BUDI 101 1 (1.00%)
  • BUKK 1,430 -20 (-1.38%)
  • BULL 175 -2 (-1.13%)
  • BULL-W2 25 0 (0.00%)
  • BUMI 60 -3 (-4.76%)
  • BVIC 75 0 (0.00%)
  • BWPT 141 1 (0.71%)
  • CAKK 63 0 (0.00%)
  • CAKK-W 21 0 (0.00%)
  • CAMP 346 0 (0.00%)
  • CARS 117 -6 (-4.88%)
  • CASA 414 -4 (-0.96%)
  • CCSI 266 6 (2.31%)
  • CEKA 1,570 0 (0.00%)
  • CENT 76 -2 (-2.56%)
  • CFIN 256 -4 (-1.54%)
  • CITY-W 34 -2 (-5.56%)
  • CLAY 2,970 -50 (-1.66%)
  • CLEO 490 0 (0.00%)
  • CPIN 7,125 75 (1.06%)
  • CPRI-W 23 0 (0.00%)
  • CSIS 89 4 (4.71%)
  • CSRA 404 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • CTRA 990 15 (1.54%)
  • CTTH 63 0 (0.00%)
  • DAYA 254 0 (0.00%)
  • DEAL 158 -2 (-1.25%)
  • DEWA 50 0 (0.00%)
  • DFAM 398 -2 (-0.50%)
  • DILD 308 4 (1.32%)
  • DIVA 2,640 -50 (-1.86%)
  • DKFT 132 -4 (-2.94%)
  • DMAS 276 0 (0.00%)
  • DMMX 216 -2 (-0.92%)
  • DMND 1,470 100 (7.30%)
  • DOID 258 -6 (-2.27%)
  • DSNG 446 0 (0.00%)
  • DUCK 1,235 0 (0.00%)
  • DWGL 242 -8 (-3.20%)
  • DWGL-W 87 11 (14.47%)
  • DYAN 73 1 (1.39%)
  • EAST 93 -1 (-1.06%)
  • EAST-W 16 1 (6.67%)
  • EKAD 1,115 10 (0.90%)
  • ELSA 284 -8 (-2.74%)
  • ELTY 50 0 (0.00%)
  • ENRG 50 0 (0.00%)
  • ENVY 462 -30 (-6.10%) © 2010 IMQ - LKBN ANTARA
  • EPMT 1,850 -100 (-5.13%)
  • ERAA 1,665 35 (2.15%)
  • ESIP 274 0 (0.00%)
  • ESIP-W 26 0 (0.00%)
  • ESSA 244 2 (0.83%)
  • ETWA 62 1 (1.64%)
  • EXCL 3,220 20 (0.62%)
  • FILM 232 -2 (-0.85%)
  • FIRE 222 -6 (-2.63%)
  • FITT-W 67 4 (6.35%)
  • FOOD 110 -3 (-2.65%)
  • FPNI 90 2 (2.27%)
  • FREN 125 0 (0.00%)
  • GAMA 50 0 (0.00%)
  • GDST 79 0 (0.00%)
  • GGRM 57,550 200 (0.35%)
  • GGRP 462 2 (0.43%)
  • GIAA 436 -4 (-0.91%)
  • GJTL 530 -10 (-1.85%)
  • GLVA 256 -6 (-2.29%)
  • GMFI 118 4 (3.51%)
  • GOOD 1,390 0 (0.00%)
  • GTBO 131 -2 (-1.50%)
  • GWSA 140 -1 (-0.71%)
  • HEAL 3,410 10 (0.29%) © 2010 IMQ - LKBN ANTARA
  • HEXA 3,250 20 (0.62%)
  • HKMU 196 1 (0.51%)
  • HMSP 2,170 10 (0.46%)
  • HOKI 875 0 (0.00%)
  • HOME 50 0 (0.00%)
  • HRME 1,040 15 (1.46%)
  • HRTA 244 0 (0.00%)
  • HRUM 1,345 -5 (-0.37%)
  • ICBP 11,700 -50 (-0.43%)
  • ICON 70 -2 (-2.78%)
  • IFII 208 0 (0.00%)
  • IKAI 57 2 (3.64%)
  • IMAS 1,095 -10 (-0.90%)
  • IMPC 1,105 0 (0.00%)
  • INAF 690 0 (0.00%)
  • INCO 3,340 -20 (-0.60%)
  • INDF 8,150 100 (1.24%)
  • INDO 158 5 (3.27%)
  • INDO-W 84 4 (5.00%)
  • INDR 2,450 100 (4.26%)
  • INDS 2,240 0 (0.00%)
  • INDX 53 1 (1.92%)
  • INDY 1,070 -10 (-0.93%)
  • INKP 7,975 25 (0.31%)
  • INOV 306 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • INPC 59 0 (0.00%)
  • INPC-W 7 1 (16.67%)
  • INPS 4,000 -30 (-0.74%)
  • INTA 450 0 (0.00%)
  • INTP 18,450 100 (0.54%)
  • IPCC 580 0 (0.00%)
  • IPOL 80 2 (2.56%)
  • IPTV 418 -2 (-0.48%)
  • IPTV-W 116 -6 (-4.92%)
  • IRRA 690 0 (0.00%)
  • ISAT 2,420 50 (2.11%)
  • ISSP 186 2 (1.09%)
  • ITIC 2,530 -60 (-2.32%)
  • ITMG 12,150 125 (1.04%)
  • JAST 1,715 -5 (-0.29%)
  • JAYA 87 2 (2.35%)
  • JPFA 1,580 20 (1.28%)
  • JRPT 570 0 (0.00%)
  • JSKY 196 -1 (-0.51%)
  • JSMR 4,930 -40 (-0.80%)
  • KAEF 1,020 -5 (-0.49%)
  • KARW 63 2 (3.28%)
  • KAYU 81 1 (1.25%)
  • KBLI 476 0 (0.00%)
  • KEEN 454 8 (1.79%) © 2010 IMQ - LKBN ANTARA
  • KEJU 845 0 (0.00%)
  • KIAS 67 0 (0.00%)
  • KIJA 294 0 (0.00%)
  • KINO 2,940 -50 (-1.67%)
  • KJEN 2,020 10 (0.50%)
  • KLBF 1,580 -10 (-0.63%)
  • KOBX 117 1 (0.86%)
  • KOPI 615 0 (0.00%)
  • KOTA 605 -20 (-3.20%)
  • KOTA-W 360 0 (0.00%)
  • KPAL 202 11 (5.76%)
  • KPAS 65 -1 (-1.52%)
  • KPIG 125 -2 (-1.57%)
  • KRAS 272 4 (1.49%)
  • KREN 474 8 (1.72%)
  • LAND 800 -50 (-5.88%)
  • LINK 3,820 70 (1.87%)
  • LMAS 130 17 (15.04%)
  • LPCK 880 -5 (-0.56%)
  • LPKR 226 -4 (-1.74%)
  • LPPF 3,910 -110 (-2.74%)
  • LRNA 161 -19 (-10.56%)
  • LSIP 1,280 15 (1.19%)
  • LTLS 615 0 (0.00%)
  • LUCK 610 -20 (-3.17%) © 2010 IMQ - LKBN ANTARA
  • MAIN 925 10 (1.09%)
  • MAMI 50 0 (0.00%)
  • MAMI-W 17 0 (0.00%)
  • MAPI 1,020 5 (0.49%)
  • MARK 454 0 (0.00%)
  • MBSS 418 -2 (-0.48%)
  • MCOR 129 -1 (-0.77%)
  • MDKA 1,175 25 (2.17%)
  • MDKI 180 -5 (-2.70%)
  • MDLN 190 -10 (-5.00%)
  • MEDC 750 -15 (-1.96%)
  • MEDC-W 170 -2 (-1.16%)
  • MERK 2,610 -20 (-0.76%)
  • META 187 3 (1.63%)
  • MGRO 855 10 (1.18%)
  • MIKA 2,560 0 (0.00%)
  • MLIA 560 0 (0.00%)
  • MLPL 72 0 (0.00%)
  • MMLP 177 5 (2.91%)
  • MNCN 1,695 -25 (-1.45%)
  • MPMX 670 0 (0.00%)
  • MPOW 106 0 (0.00%)
  • MPPA 132 -1 (-0.75%)
  • MSIN 398 -4 (-1.00%)
  • MTDL 1,805 15 (0.84%) © 2010 IMQ - LKBN ANTARA
  • MTRA 252 -24 (-8.70%)
  • MTSM 181 -55 (-23.31%)
  • MTWI 67 -1 (-1.47%)
  • MYOH 1,200 -15 (-1.23%)
  • MYOR 1,975 -10 (-0.50%)
  • NATO 1,125 5 (0.45%)
  • NFCX 2,810 -30 (-1.06%)
  • NICK 300 -10 (-3.23%)
  • NIKL 620 10 (1.64%)
  • NRCA 346 6 (1.76%)
  • NUSA-W 6 -1 (-14.29%)
  • NZIA-W 134 43 (47.25%)
  • OKAS 202 5 (2.54%)
  • OPMS 98 0 (0.00%)
  • PADI 50 -25 (-33.33%)
  • PAMG 139 3 (2.21%)
  • PANR 324 0 (0.00%)
  • PBID 1,005 5 (0.50%)
  • PBRX 270 -10 (-3.57%)
  • PCAR 338 0 (0.00%)
  • PEGE 150 -2 (-1.32%)
  • PEHA 980 10 (1.03%)
  • PGAS 1,915 5 (0.26%)
  • PGJO 101 -6 (-5.61%)
  • PICO 800 -95 (-10.61%) © 2010 IMQ - LKBN ANTARA
  • PJAA 920 0 (0.00%)
  • PKPK 60 0 (0.00%)
  • PMJS 141 -2 (-1.40%)
  • PNBN 1,195 0 (0.00%)
  • PNBS 50 0 (0.00%)
  • PNIN 1,040 -5 (-0.48%)
  • PNLF 268 -2 (-0.74%)
  • POLA 131 1 (0.77%)
  • POLI 1,355 25 (1.88%)
  • POLL 10,525 25 (0.24%)
  • POLY 52 0 (0.00%)
  • PORT 615 115 (23.00%)
  • POSA 50 0 (0.00%)
  • POSA-W 5 -1 (-16.67%)
  • POWR 945 -10 (-1.05%)
  • PPRE 216 0 (0.00%)
  • PPRO 60 0 (0.00%)
  • PRIM 400 22 (5.82%)
  • PRIM-W 28 0 (0.00%)
  • PSAB 254 -2 (-0.78%)
  • PSGO 168 -6 (-3.45%)
  • PSSI 168 0 (0.00%)
  • PTBA 2,430 -50 (-2.02%)
  • PTIS 92 -8 (-8.00%)
  • PTPP 1,490 -25 (-1.65%) © 2010 IMQ - LKBN ANTARA
  • PTRO 1,550 -5 (-0.32%)
  • PTSN 246 2 (0.82%)
  • PUDP 326 4 (1.24%)
  • PURE 240 -6 (-2.44%)
  • PURE-W 72 -3 (-4.00%)
  • PWON 565 5 (0.89%)
  • PZZA 1,080 0 (0.00%)
  • R-LQ45X 1,060 0 (0.00%)
  • RAJA 151 -6 (-3.82%)
  • RALS 1,185 -35 (-2.87%)
  • RBMS 74 -2 (-2.63%)
  • REAL 444 30 (7.25%)
  • REAL-W 28 0 (0.00%)
  • RISE 540 0 (0.00%)
  • RODA 55 2 (3.77%)
  • SATU 74 5 (7.25%)
  • SCMA 1,565 -15 (-0.95%)
  • SDPC 111 7 (6.73%)
  • SFAN 990 -5 (-0.50%)
  • SHIP 755 -5 (-0.66%)
  • SIDO 1,240 -5 (-0.40%)
  • SIMP 404 2 (0.50%)
  • SINI-W 645 15 (2.38%)
  • SKRN 525 -15 (-2.78%)
  • SKYB 59 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • SLIS 4,960 80 (1.64%)
  • SMBR 382 2 (0.53%)
  • SMCB 960 -25 (-2.54%)
  • SMDR 234 -2 (-0.85%)
  • SMGR 12,950 -25 (-0.19%)
  • SMRA 955 0 (0.00%)
  • SOCI 163 -1 (-0.61%)
  • SOTS 216 -2 (-0.92%)
  • SPMA 310 -2 (-0.64%)
  • SPTO 845 5 (0.60%)
  • SQMI 286 22 (8.33%)
  • SRAJ 278 8 (2.96%)
  • SRIL 252 0 (0.00%)
  • SRSN 53 2 (3.92%)
  • SRTG 3,710 0 (0.00%)
  • SSIA 690 5 (0.73%)
  • SSMS 805 0 (0.00%)
  • SULI 50 0 (0.00%)
  • SWAT 92 2 (2.22%)
  • TAMU 310 4 (1.31%)
  • TBIG 1,170 25 (2.18%)
  • TBLA 905 5 (0.56%)
  • TCPI 6,625 -75 (-1.12%)
  • TDPM 220 0 (0.00%)
  • TEBE 1,810 -5 (-0.28%) © 2010 IMQ - LKBN ANTARA
  • TELE 262 0 (0.00%)
  • TFAS 151 1 (0.67%)
  • TGRA 117 1 (0.86%)
  • TINS 785 -5 (-0.63%)
  • TIRA 308 52 (20.31%)
  • TIRT 51 -2 (-3.77%)
  • TKIM 10,675 -25 (-0.23%)
  • TLKM 3,830 -30 (-0.78%)
  • TMAS 98 0 (0.00%)
  • TOPS 202 -8 (-3.81%)
  • TOTL 414 2 (0.49%)
  • TOTO 266 2 (0.76%)
  • TOWR 830 0 (0.00%)
  • TPIA 9,700 25 (0.26%)
  • TPMA 288 0 (0.00%)
  • TRIM 131 -14 (-9.66%)
  • TRIN 286 2 (0.70%)
  • TRIN-W 108 1 (0.93%)
  • TRIS 270 0 (0.00%)
  • TRUK 100 -3 (-2.91%)
  • TSPC 1,340 5 (0.37%)
  • TURI 905 0 (0.00%)
  • UCID 1,910 -10 (-0.52%)
  • ULTJ 1,600 -5 (-0.31%)
  • UNSP 99 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • UNTR 20,425 -175 (-0.85%)
  • UNVR 8,325 25 (0.30%)
  • URBN 1,885 -25 (-1.31%)
  • VINS 120 1 (0.84%)
  • VINS-W 12 0 (0.00%)
  • VIVA 50 0 (0.00%)
  • WAPO 86 -3 (-3.37%)
  • WEGE 298 -2 (-0.67%)
  • WEHA 150 -1 (-0.66%)
  • WIIM 156 0 (0.00%)
  • WIKA 1,955 -15 (-0.76%)
  • WOMF 272 0 (0.00%)
  • WOOD 500 -10 (-1.96%)
  • WOWS 165 4 (2.48%)
  • WSBP 292 0 (0.00%)
  • WSKT 1,325 -5 (-0.38%)
  • WTON 420 -2 (-0.47%)
  • XIIF 626 6 (0.97%)
  • YELO 75 -2 (-2.60%)
  • YELO-W 22 -1 (-4.35%)
  • ZBRA 81 0 (0.00%)
  • ZINC 388 2 (0.52%)
  • ZONE 498 -2 (-0.40%)
Bukit Asam Tbk. (PTBA)→
Last: 2,430.00
Change: -50.00 (-2.0%)
Last Updated: Jan-23 2020 09:50:10
Code: PTBA
Last: 2,430
Change: -50
% Change: -2.02
Frequency: 1,405
Close: 2,480
Open: 2,460
High: 2,470
High Previous: 2,570
Low: 2,390
Low Previous: 2,470
Volume: 8,956,300
Value: 21.657 M
Market Capital: 5,325.760 M
IPO Price: 575
Last Updated: Jan-23 2020 09:49:44
Intraday | End-Of-Day
Advanced Chart | Interactive Chart
-
ORDER BOOK
LEVEL B.QUE B.VOL B.LOT BID OFFER O.LOT O.VOL O.QUE
1 38 240,100 480 2,420 2,430 145 72,700 4
2 48 482,900 966 2,410 2,440 750 375,200 19
3 114 1,062,800 2,126 2,400 2,450 523 261,700 21
4 85 1,319,400 2,639 2,390 2,460 195 97,700 17
5 77 737,500 1,475 2,380 2,470 373 186,400 16
6 61 1,009,500 2,019 2,370 2,480 455 227,400 24
7 36 1,205,700 2,411 2,360 2,490 401 200,300 12
8 69 1,312,600 2,625 2,350 2,500 612 306,200 30
9 18 1,540,700 3,081 2,340 2,510 829 414,500 15
10 12 1,226,400 2,453 2,330 2,520 408 204,000 16
Last Updated: Jan-23 2020 09:50:07
-
POPULAR NEWS