Search:
Friday, Nov-28 2014 08:22 WIB
  • AGRI 2,285.170 0.000 (0.000%)
  • BASIC-IND 546.630 0.000 (0.000%)
  • BISNIS-27 452.620 0.000 (0.000%)
  • COMPOSITE 5,145.310 0.000 (0.000%)
  • CONSUMER 2,140.810 0.000 (0.000%)
  • DBX 713.250 0.000 (0.000%)
  • FINANCE 719.250 0.000 (0.000%)
  • IDX30 455.370 0.000 (0.000%)
  • INFOBANK15 555.640 0.000 (0.000%)
  • INFRASTRUC 1,142.490 0.000 (0.000%)
  • Investor33 367.670 0.000 (0.000%)
  • ISSI 166.130 0.000 (0.000%)
  • JII 684.710 0.000 (0.000%)
  • KOMPAS100 1,132.610 0.000 (0.000%)
  • LQ45 886.840 0.000 (0.000%)
  • MANUFACTUR 1,310.840 0.000 (0.000%)
  • MBX 1,482.590 0.000 (0.000%)
  • MINING 1,450.250 0.000 (0.000%)
  • MISC-IND 1,248.610 0.000 (0.000%)
  • MNC36 278.300 0.000 (0.000%)
  • PEFINDO25 469.590 0.000 (0.000%)
  • PROPERTY 493.780 0.000 (0.000%)
  • SMinfra18 365.400 0.000 (0.000%)
  • SRI-KEHATI 294.430 0.000 (0.000%)
  • TOTAL_MARKET 5,145.310 0.000 (0.000%)
  • TRADE 870.370 0.000 (0.000%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 24,450 275 (1.14%)
  • ABBA 64 1 (1.59%)
  • ABDA 6,075 25 (0.41%)
  • ACES 800 5 (0.63%)
  • ACST 3,280 0 (0.00%)
  • ADES 1,380 -10 (-0.72%)
  • ADHI 2,760 -5 (-0.18%)
  • ADMF 7,700 25 (0.33%)
  • ADMG 167 3 (1.83%)
  • ADRO 1,100 -5 (-0.45%)
  • AGRO 103 -2 (-1.90%)
  • AHAP 220 -20 (-8.33%)
  • AISA 2,275 5 (0.22%)
  • AKPI 750 0 (0.00%)
  • AKRA 4,650 45 (0.98%)
  • ALDO 730 5 (0.69%)
  • ALMI 254 1 (0.40%)
  • ALTO 343 1 (0.29%)
  • AMAG 230 1 (0.44%)
  • AMFG 7,475 -175 (-2.29%)
  • AMRT 525 0 (0.00%)
  • ANJT 1,300 0 (0.00%)
  • ANTM 980 10 (1.03%)
  • APEX 3,455 -10 (-0.29%)
  • APIC 550 5 (0.92%) © 2010 IMQ - LKBN ANTARA
  • APII 430 -10 (-2.27%)
  • APLI 84 -3 (-3.45%)
  • APLN 344 -3 (-0.86%)
  • APOL 58 3 (5.45%)
  • ARII 333 0 (0.00%)
  • ARNA 910 0 (0.00%)
  • ARTA 223 -2 (-0.89%)
  • ARTI 99 -1 (-1.00%)
  • ASDM 1,000 10 (1.01%)
  • ASGR 2,060 -40 (-1.90%)
  • ASII 7,100 75 (1.07%)
  • ASMI 540 0 (0.00%)
  • ASMI-W 173 0 (0.00%)
  • ASRI 520 10 (1.96%)
  • ASSA 174 -2 (-1.14%)
  • ATPK 221 0 (0.00%)
  • AUTO 3,885 0 (0.00%)
  • BABP 94 0 (0.00%)
  • BABP-W 27 -1 (-3.57%)
  • BACA 92 1 (1.10%)
  • BACA-W 26 0 (0.00%)
  • BAJA 262 0 (0.00%)
  • BALI 2,150 -100 (-4.44%)
  • BAPA 52 0 (0.00%)
  • BATA 1,065 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BBCA 13,100 -125 (-0.95%)
  • BBKP 765 -5 (-0.65%)
  • BBNI 6,025 125 (2.12%)
  • BBRI 11,500 25 (0.22%)
  • BBRM 189 2 (1.07%)
  • BBTN 1,125 5 (0.45%)
  • BCAP 1,010 0 (0.00%)
  • BCIP 680 15 (2.26%)
  • BDMN 4,190 0 (0.00%)
  • BEKS 80 0 (0.00%)
  • BEST 715 15 (2.14%)
  • BHIT 307 0 (0.00%)
  • BIPI 125 -1 (-0.79%)
  • BIPP 93 0 (0.00%)
  • BIRD 7,475 25 (0.34%)
  • BISI 530 -15 (-2.75%)
  • BJBR 805 5 (0.62%)
  • BJTM 448 16 (3.70%)
  • BKSL 106 1 (0.95%)
  • BLTZ 2,900 0 (0.00%)
  • BMRI 10,475 -50 (-0.48%)
  • BMTR 1,640 -10 (-0.61%)
  • BNBR 50 0 (0.00%)
  • BNBR-W 1 0 (0.00%)
  • BNGA 915 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BNII 252 -2 (-0.79%)
  • BNLI 1,560 70 (4.70%)
  • BORN 50 0 (0.00%)
  • BRAM 4,550 400 (9.64%)
  • BRAU 80 0 (0.00%)
  • BRMS 357 4 (1.13%)
  • BRNA 725 -10 (-1.36%)
  • BRPT 300 2 (0.67%)
  • BSDE 1,735 20 (1.17%)
  • BSIM 270 -9 (-3.23%)
  • BSIM-W2 48 3 (6.67%)
  • BSSR 1,600 0 (0.00%)
  • BTEK 1,400 140 (11.11%)
  • BTPN 4,110 -15 (-0.36%)
  • BUDI 103 1 (0.98%)
  • BUMI 92 -3 (-3.16%)
  • BUVA 565 30 (5.61%)
  • BVIC 122 0 (0.00%)
  • BVIC-W3 26 1 (4.00%)
  • BWPT 476 -39 (-7.57%)
  • BYAN 6,900 0 (0.00%)
  • CANI 253 -1 (-0.39%)
  • CASS 1,210 10 (0.83%)
  • CEKA 1,540 25 (1.65%)
  • CENT 193 -2 (-1.03%) © 2010 IMQ - LKBN ANTARA
  • CFIN 443 3 (0.68%)
  • CINT 380 1 (0.26%)
  • CKRA 210 0 (0.00%)
  • CLPI 845 -5 (-0.59%)
  • CMNP 3,130 -30 (-0.95%)
  • CMPP 139 -1 (-0.71%)
  • CNKO 179 2 (1.13%)
  • COWL 555 0 (0.00%)
  • COWL-W 2 1 (100.00%)
  • CPGT 105 9 (9.38%)
  • CPIN 4,100 125 (3.14%)
  • CPRO 78 16 (25.81%)
  • CSAP 615 0 (0.00%)
  • CTRA 1,315 -20 (-1.50%)
  • CTRP 820 0 (0.00%)
  • CTRS 2,800 -5 (-0.18%)
  • CTTH 71 1 (1.43%)
  • DAJK 540 -15 (-2.70%)
  • DART 665 -10 (-1.48%)
  • DEWA 50 0 (0.00%)
  • DGIK 173 1 (0.58%)
  • DILD 630 5 (0.80%)
  • DNAR 187 3 (1.63%)
  • DNET 825 -5 (-0.60%)
  • DOID 190 -7 (-3.55%) © 2010 IMQ - LKBN ANTARA
  • DSFI 93 -4 (-4.12%)
  • DSNG 3,900 0 (0.00%)
  • DVLA 1,550 -50 (-3.12%)
  • DYAN 148 -2 (-1.33%)
  • ECII 1,260 5 (0.40%)
  • EKAD 467 -1 (-0.21%)
  • ELSA 675 0 (0.00%)
  • ELTY 50 0 (0.00%)
  • EMDE 132 0 (0.00%)
  • ENRG 101 3 (3.06%)
  • EPMT 3,050 190 (6.64%)
  • ERAA 1,235 25 (2.07%)
  • ERTX 500 100 (25.00%)
  • ESSA 3,000 100 (3.45%)
  • EXCL 5,175 100 (1.97%)
  • FAST 2,045 15 (0.74%)
  • FASW 1,645 0 (0.00%)
  • FMII 450 0 (0.00%)
  • FPNI 91 0 (0.00%)
  • FREN 98 -2 (-2.00%)
  • FREN-W 70 -10 (-12.50%)
  • GAMA 50 0 (0.00%)
  • GDST 87 -3 (-3.33%)
  • GEMA 340 -7 (-2.02%)
  • GGRM 60,600 -375 (-0.62%) © 2010 IMQ - LKBN ANTARA
  • GIAA 465 3 (0.65%)
  • GJTL 1,320 0 (0.00%)
  • GLOB 925 15 (1.65%)
  • GMTD 7,150 0 (0.00%)
  • GPRA 223 -2 (-0.89%)
  • GREN 130 1 (0.78%)
  • GSMF 82 0 (0.00%)
  • GTBO 442 -8 (-1.78%)
  • GWSA 177 7 (4.12%)
  • GZCO 130 5 (4.00%)
  • HADE 61 -3 (-4.69%)
  • HERO 2,490 20 (0.81%)
  • HEXA 3,580 0 (0.00%)
  • HMSP 69,950 450 (0.65%)
  • HOME 382 1 (0.26%)
  • HOTL 159 0 (0.00%)
  • HOTL-W 11 0 (0.00%)
  • HRUM 1,680 30 (1.82%)
  • IATA 79 0 (0.00%)
  • ICBP 11,375 -25 (-0.22%)
  • IGAR 326 1 (0.31%)
  • IIKP 2,230 10 (0.45%)
  • IKAI 100 -10 (-9.09%)
  • IMAS 3,420 -50 (-1.44%)
  • IMJS 665 -25 (-3.62%) © 2010 IMQ - LKBN ANTARA
  • INAF 291 11 (3.93%)
  • INAI 349 10 (2.95%)
  • INCI 225 -5 (-2.17%)
  • INCO 4,045 50 (1.25%)
  • INDF 6,725 50 (0.75%)
  • INDR 1,200 0 (0.00%)
  • INDS 1,560 0 (0.00%)
  • INDX 478 -2 (-0.42%)
  • INDY 575 -5 (-0.86%)
  • INKP 1,165 -10 (-0.85%)
  • INPC 89 1 (1.14%)
  • INTA 296 21 (7.64%)
  • INTP 24,925 25 (0.10%)
  • INVS 500 2 (0.40%)
  • IPOL 90 0 (0.00%)
  • ISAT 3,510 50 (1.45%)
  • ISSP 288 -8 (-2.70%)
  • ITMG 19,000 300 (1.60%)
  • JAWA 367 0 (0.00%)
  • JIHD 1,210 -15 (-1.22%)
  • JKON 700 20 (2.94%)
  • JKSW 53 -4 (-7.02%)
  • JPFA 1,155 60 (5.48%)
  • JPRS 244 1 (0.41%)
  • JSMR 6,750 50 (0.75%) © 2010 IMQ - LKBN ANTARA
  • JTPE 351 1 (0.29%)
  • KAEF 1,375 5 (0.36%)
  • KARW 675 -10 (-1.46%)
  • KBLI 136 0 (0.00%)
  • KBLM 148 -2 (-1.33%)
  • KBLV 2,700 0 (0.00%)
  • KBRI 50 0 (0.00%)
  • KBRI-W 1 0 (0.00%)
  • KDSI 370 -10 (-2.63%)
  • KIAS 140 0 (0.00%)
  • KIJA 314 8 (2.61%)
  • KKGI 1,230 -5 (-0.40%)
  • KLBF 1,740 -15 (-0.85%)
  • KOBX 200 2 (1.01%)
  • KOIN 430 0 (0.00%)
  • KPIG 1,260 -10 (-0.79%)
  • KRAH 695 -5 (-0.71%)
  • KRAS 458 0 (0.00%)
  • KREN 462 1 (0.22%)
  • LAPD 51 0 (0.00%)
  • LCGP 550 0 (0.00%)
  • LEAD 4,250 0 (0.00%)
  • LINK 5,150 25 (0.49%)
  • LMAS 54 0 (0.00%)
  • LMPI 185 3 (1.65%) © 2010 IMQ - LKBN ANTARA
  • LPCK 9,975 100 (1.01%)
  • LPGI 5,000 25 (0.50%)
  • LPKR 1,160 10 (0.87%)
  • LPLI 680 -5 (-0.73%)
  • LPPF 15,250 -175 (-1.13%)
  • LPPS 228 -6 (-2.56%)
  • LRNA 224 -6 (-2.61%)
  • LRNA-W 21 1 (5.00%)
  • LSIP 2,025 25 (1.25%)
  • LTLS 1,870 10 (0.54%)
  • MAGP 50 0 (0.00%)
  • MAGP-W 8 0 (0.00%)
  • MAIN 2,530 120 (4.98%)
  • MAMI 50 0 (0.00%)
  • MAPI 5,525 25 (0.45%)
  • MASA 430 12 (2.87%)
  • MAYA 1,870 -20 (-1.06%)
  • MBAP 1,305 5 (0.38%)
  • MBSS 1,070 0 (0.00%)
  • MBTO 177 -2 (-1.12%)
  • MDLN 525 5 (0.96%)
  • MDRN 665 -5 (-0.75%)
  • MEDC 3,820 20 (0.53%)
  • META 204 1 (0.49%)
  • META-W 157 12 (8.28%) © 2010 IMQ - LKBN ANTARA
  • MFIN 890 -25 (-2.73%)
  • MGNA 100 1 (1.01%)
  • MICE 356 -3 (-0.84%)
  • MIDI 570 0 (0.00%)
  • MIRA 52 2 (4.00%)
  • MITI 190 -2 (-1.04%)
  • MLBI 11,800 50 (0.43%)
  • MLIA 550 0 (0.00%)
  • MLPL 915 5 (0.55%)
  • MNCN 2,480 0 (0.00%)
  • MPMX 930 -15 (-1.59%)
  • MPPA 3,200 -85 (-2.59%)
  • MRAT 370 -2 (-0.54%)
  • MREI 4,750 0 (0.00%)
  • MSKY 1,785 -15 (-0.83%)
  • MTDL 605 5 (0.83%)
  • MTFN 149 1 (0.68%)
  • MTLA 463 5 (1.09%)
  • MYOH 482 2 (0.42%)
  • MYOR 25,350 -150 (-0.59%)
  • MYRX 680 -5 (-0.73%)
  • MYRXP 68 -1 (-1.45%)
  • NELY 142 -8 (-5.33%)
  • NIKL 132 -1 (-0.75%)
  • NIPS 496 46 (10.22%) © 2010 IMQ - LKBN ANTARA
  • NIRO 190 -1 (-0.52%)
  • NISP 1,255 -20 (-1.57%)
  • NOBU 755 -15 (-1.95%)
  • NRCA 950 15 (1.60%)
  • PADI 650 15 (2.36%)
  • PANR 510 10 (2.00%)
  • PANS 5,100 0 (0.00%)
  • PBRX 464 6 (1.31%)
  • PEGE 209 4 (1.95%)
  • PGAS 6,000 -75 (-1.23%)
  • PGLI 108 8 (8.00%)
  • PICO 160 1 (0.63%)
  • PJAA 1,500 50 (3.45%)
  • PKPK 63 0 (0.00%)
  • PLAS 1,585 10 (0.63%)
  • PNBN 1,170 0 (0.00%)
  • PNBS 183 0 (0.00%)
  • PNBS-W 77 -1 (-1.28%)
  • PNIN 750 0 (0.00%)
  • PNLF 305 0 (0.00%)
  • POLY 79 -4 (-4.82%)
  • PRAS 199 0 (0.00%)
  • PSAB 660 0 (0.00%)
  • PSKT 840 0 (0.00%)
  • PTBA 13,375 175 (1.33%) © 2010 IMQ - LKBN ANTARA
  • PTPP 3,000 -20 (-0.66%)
  • PTRO 1,045 35 (3.47%)
  • PUDP 439 0 (0.00%)
  • PWON 492 4 (0.82%)
  • PYFA 132 1 (0.76%)
  • R-LQ45X 908 5 (0.55%)
  • RAJA 1,125 -10 (-0.88%)
  • RALS 845 0 (0.00%)
  • RANC 380 -9 (-2.31%)
  • RBMS 83 0 (0.00%)
  • RICY 179 2 (1.13%)
  • RIGS 282 2 (0.71%)
  • RMBA 550 5 (0.92%)
  • ROTI 1,205 0 (0.00%)
  • RUIS 206 3 (1.48%)
  • SAME 2,840 40 (1.43%)
  • SCCO 3,850 -50 (-1.28%)
  • SCMA 3,275 15 (0.46%)
  • SDMU 481 2 (0.42%)
  • SDPC 88 -1 (-1.12%)
  • SDRA 1,150 50 (4.55%)
  • SGRO 2,300 20 (0.88%)
  • SHID 299 -5 (-1.64%)
  • SIAP 289 5 (1.76%)
  • SIDO 650 5 (0.78%) © 2010 IMQ - LKBN ANTARA
  • SILO 13,450 -575 (-4.10%)
  • SIMP 760 5 (0.66%)
  • SKBM 900 20 (2.27%)
  • SMBR 384 0 (0.00%)
  • SMCB 2,240 0 (0.00%)
  • SMDM 142 -1 (-0.70%)
  • SMDR 13,175 -425 (-3.12%)
  • SMGR 16,050 50 (0.31%)
  • SMMA 2,790 0 (0.00%)
  • SMMT 1,795 20 (1.13%)
  • SMRA 1,450 5 (0.35%)
  • SMRU 276 16 (6.15%)
  • SMRU-W 126 4 (3.28%)
  • SMSM 4,565 5 (0.11%)
  • SPMA 197 2 (1.03%)
  • SRAJ 227 2 (0.89%)
  • SRIL 174 10 (6.10%)
  • SRSN 50 0 (0.00%)
  • SRTG 5,200 0 (0.00%)
  • SSIA 950 20 (2.15%)
  • SSMS 1,460 40 (2.82%)
  • SSTM 108 -2 (-1.82%)
  • STAR 50 0 (0.00%)
  • SUGI 428 0 (0.00%)
  • SULI 62 -1 (-1.59%) © 2010 IMQ - LKBN ANTARA
  • SUPR 8,200 0 (0.00%)
  • TALF 500 -10 (-1.96%)
  • TARA 432 1 (0.23%)
  • TARA-W 261 -2 (-0.76%)
  • TAXI 1,145 -5 (-0.43%)
  • TBIG 9,275 50 (0.54%)
  • TBLA 815 15 (1.88%)
  • TCID 18,100 0 (0.00%)
  • TELE 915 5 (0.55%)
  • TELE-W 645 0 (0.00%)
  • TGKA 2,900 500 (20.83%)
  • TIFA 226 -2 (-0.88%)
  • TINS 1,245 -5 (-0.40%)
  • TIRT 88 0 (0.00%)
  • TKIM 915 15 (1.67%)
  • TKIM-W 186 0 (0.00%)
  • TLKM 2,810 -5 (-0.18%)
  • TMAS 2,025 50 (2.53%)
  • TMPI 469 1 (0.21%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 123 -1 (-0.81%)
  • TOBA 895 0 (0.00%)
  • TOTL 975 -15 (-1.52%)
  • TOTO 3,900 25 (0.65%)
  • TPIA 3,000 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • TPMA 475 10 (2.15%)
  • TRAM 439 -146 (-24.96%)
  • TRIL 61 -1 (-1.61%)
  • TRIM 69 -2 (-2.82%)
  • TRIO 1,135 -5 (-0.44%)
  • TRIS 368 -1 (-0.27%)
  • TRIS-W 63 -1 (-1.56%)
  • TRST 374 -1 (-0.27%)
  • TSPC 3,060 -5 (-0.16%)
  • TURI 610 -5 (-0.81%)
  • ULTJ 3,770 -110 (-2.84%)
  • UNIC 1,670 0 (0.00%)
  • UNSP 50 0 (0.00%)
  • UNTR 18,450 275 (1.51%)
  • UNVR 32,000 400 (1.27%)
  • VICO 121 -8 (-6.20%)
  • VICO-W 19 -1 (-5.00%)
  • VIVA 462 2 (0.43%)
  • WAPO 59 -1 (-1.67%)
  • WEHA 274 2 (0.74%)
  • WICO 80 -6 (-6.98%)
  • WIIM 600 0 (0.00%)
  • WIKA 3,000 -20 (-0.66%)
  • WINS 1,130 25 (2.26%)
  • WOMF 214 1 (0.47%) © 2010 IMQ - LKBN ANTARA
  • WSKT 1,040 -5 (-0.48%)
  • WTON 1,225 -10 (-0.81%)
  • XIIC 956 3 (0.31%)
  • XIIT 463 3 (0.65%)
  • XISI 371 -1 (-0.27%)
  • ZBRA 150 0 (0.00%)
PP (Persero) Tbk. (PTPP)→
Last: 3,000.00
Change: -20.00 (-0.7%)
Last Updated: Nov-27 2014 16:20:02
Code: PTPP
Last: 3,000
Change: -20
% Change: -0.66
Frequency: 1,184
Close: 3,020
Open: 3,030
High: 3,040
High Previous: 3,020
Low: 2,995
Low Previous: 2,960
Volume: 9,778,900
Value: 29.579 M
Market Capital: 6,442.450 M
IPO Price: 560
Last Updated: Nov-27 2014 16:20:02
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 22
    MISC-IND 13
    JII 11
    KOMPAS100 11
    PEFINDO25 11
    MBX 10
    DBX 9
    INFRASTRUC 9
    TOTAL_MARKET 9
    AGRI 8
    COMPOSITE 804
    PROPERTY 79
    LQ45 67
    DBX 64
    BISNIS-27 62
    KOMPAS100 61
    AGRI 51
    FINANCE 50
    JII 49
    CONSUMER 44
    COMPOSITE 9421
    KOMPAS100 1139
    PROPERTY 734
    LQ45 701
    BISNIS-27 673
    MINING 640
    DBX 626
    AGRI 602
    CONSUMER 548
    JII 544
    COMPOSITE 147055
    LQ45 13775
    AGRI 11400
    KOMPAS100 10677
    MINING 10141
    CONSUMER 8970
    PROPERTY 8648
    JII 8464
    DBX 8348
    FINANCE 8237

    STOCK

    INAF 16
    GIAA 14
    BUMI 11
    ANTM 10
    PTBA 10
    MIRA 9
    SMGR 9
    TLKM 9
    APOL 8
    BMRI 8
    CPRO 7799
    MIRA 1682
    APLN 886
    BKSL 876
    NIPS 769
    WIKA 661
    APOL 525
    BUMI 451
    META 441
    KAEF 430
    APOL 15400
    DSFI 11284
    CPRO 8548
    PWON 6909
    BKSL 5891
    APLN 5229
    WIKA 5064
    KIJA 4044
    INDX 3917
    DOID 3638
    AISA 80686
    BUMI 69224
    IATA 68237
    SUGI 68225
    WIKA 61004
    ENRG 59466
    PWON 58997
    KIJA 57293
    BSDE 55774
    CTRP 53089

    BROKER

    AR 6
    BJ 5
    SS 5
    BD 4
    SY 4
    YP 4
    YU 4
    AD 3
    AI 3
    AK 3
    SS 47
    CS 38
    OD 35
    AI 34
    YP 33
    AD 29
    DB 29
    BK 28
    BQ 27
    BJ 25
    OD 458
    CS 387
    AD 385
    DB 370
    BQ 367
    AN 337
    BK 327
    YP 315
    CC 227
    KZ 199
    OD 5937
    CS 4912
    YP 4697
    BK 4334
    DB 4280
    YU 3766
    KZ 3639
    PS 3491
    PD 3340
    NI 3306
-
POPULAR NEWS