Search:
Tuesday, May-5 2015 05:09 WIB
  • AGRI 1,981.460 -23.320 (-1.163%)
  • BASIC-IND 443.250 9.380 (2.162%)
  • BISNIS-27 436.130 8.990 (2.105%)
  • COMPOSITE 5,141.140 54.720 (1.076%)
  • CONSUMER 2,337.300 18.050 (0.778%)
  • DBX 705.760 -4.450 (-0.627%)
  • FINANCE 754.080 8.720 (1.170%)
  • IDX30 458.390 9.110 (2.028%)
  • INFOBANK15 578.990 7.930 (1.389%)
  • INFRASTRUC 1,022.290 20.180 (2.014%)
  • Investor33 361.140 7.410 (2.095%)
  • ISSI 163.850 2.140 (1.323%)
  • JII 679.160 14.360 (2.160%)
  • KOMPAS100 1,117.630 16.940 (1.539%)
  • LQ45 885.020 15.580 (1.792%)
  • MANUFACTUR 1,301.660 20.180 (1.575%)
  • MBX 1,482.750 19.190 (1.311%)
  • MINING 1,185.310 -12.650 (-1.056%)
  • MISC-IND 1,241.840 33.950 (2.811%)
  • MNC36 278.710 5.570 (2.039%)
  • PEFINDO25 449.330 8.190 (1.857%)
  • PROPERTY 540.300 1.820 (0.338%)
  • SMinfra18 331.590 7.410 (2.286%)
  • SRI-KEHATI 298.240 5.300 (1.809%)
  • TOTAL_MARKET 5,141.140 54.720 (1.076%)
  • TRADE 953.870 5.170 (0.545%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 20,250 -100 (-0.49%)
  • ABBA 50 -1 (-1.96%)
  • ABMM 2,720 -5 (-0.18%)
  • ACES 640 -5 (-0.78%)
  • ACST 4,610 -40 (-0.86%)
  • ADES 1,370 0 (0.00%)
  • ADHI 2,685 -80 (-2.89%)
  • ADMF 5,900 50 (0.85%)
  • ADMG 120 -7 (-5.51%)
  • ADRO 845 -30 (-3.43%)
  • AGRO 98 0 (0.00%)
  • AGRS 134 -1 (-0.74%)
  • AHAP 227 -8 (-3.40%)
  • AISA 1,775 15 (0.85%)
  • AKRA 5,000 -200 (-3.85%)
  • ALDO 720 5 (0.70%)
  • ALMI 235 2 (0.86%)
  • ALTO 345 0 (0.00%)
  • AMAG 358 -7 (-1.92%)
  • AMFG 7,150 250 (3.62%)
  • AMRT 555 25 (4.72%)
  • ANJT 1,000 5 (0.50%)
  • ANTM 780 -15 (-1.89%)
  • APEX 3,325 10 (0.30%)
  • APIC 535 20 (3.88%) © 2010 IMQ - LKBN ANTARA
  • APII 300 0 (0.00%)
  • APLI 85 1 (1.19%)
  • APLN 411 -7 (-1.67%)
  • ARII 414 4 (0.98%)
  • ARNA 500 -20 (-3.85%)
  • ARTI 73 -2 (-2.67%)
  • ASGR 2,220 0 (0.00%)
  • ASII 7,100 250 (3.65%)
  • ASJT 278 0 (0.00%)
  • ASMI 745 5 (0.68%)
  • ASRI 650 35 (5.69%)
  • ASRM 1,240 40 (3.33%)
  • ASSA 145 3 (2.11%)
  • ATPK 206 0 (0.00%)
  • AUTO 3,050 -55 (-1.77%)
  • BABP 89 0 (0.00%)
  • BABP-W 24 0 (0.00%)
  • BACA 219 -7 (-3.10%)
  • BACA-W 109 -9 (-7.63%)
  • BAJA 184 1 (0.55%)
  • BAPA 51 1 (2.00%)
  • BATA 1,070 -40 (-3.60%)
  • BBCA 13,725 250 (1.86%)
  • BBKP 695 0 (0.00%)
  • BBNI 6,475 50 (0.78%) © 2010 IMQ - LKBN ANTARA
  • BBRI 11,625 0 (0.00%)
  • BBRM 121 0 (0.00%)
  • BBTN 1,125 10 (0.90%)
  • BBYB 90 -2 (-2.17%)
  • BCAP 1,725 5 (0.29%)
  • BCIP 765 0 (0.00%)
  • BDMN 4,010 40 (1.01%)
  • BEKS 79 1 (1.28%)
  • BEST 580 -20 (-3.33%)
  • BFIN 2,700 0 (0.00%)
  • BHIT 265 -4 (-1.49%)
  • BINA 280 0 (0.00%)
  • BIPI 87 -4 (-4.40%)
  • BIPP 75 0 (0.00%)
  • BIPP-W 18 1 (5.88%)
  • BIRD 8,225 25 (0.30%)
  • BISI 1,395 -5 (-0.36%)
  • BJBR 880 5 (0.57%)
  • BJTM 477 -5 (-1.04%)
  • BKSL 100 3 (3.09%)
  • BLTZ 2,800 300 (12.00%)
  • BMRI 11,175 425 (3.95%)
  • BMTR 1,505 -45 (-2.90%)
  • BNBR 50 0 (0.00%)
  • BNBR-W 1 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BNGA 680 -5 (-0.73%)
  • BNII 195 1 (0.52%)
  • BNLI 1,620 10 (0.62%)
  • BORN 50 0 (0.00%)
  • BPFI 595 -5 (-0.83%)
  • BRAU 82 0 (0.00%)
  • BRMS 158 5 (3.27%)
  • BRNA 650 -25 (-3.70%)
  • BRPT 264 -3 (-1.12%)
  • BSDE 1,890 25 (1.34%)
  • BSIM 401 1 (0.25%)
  • BSIM-W 240 -1 (-0.41%)
  • BSIM-W2 146 0 (0.00%)
  • BTEK 1,200 0 (0.00%)
  • BTPN 4,000 50 (1.27%)
  • BUDI 87 -1 (-1.14%)
  • BULL 117 -1 (-0.85%)
  • BUMI 75 3 (4.17%)
  • BUVA 535 0 (0.00%)
  • BVIC 119 1 (0.85%)
  • BVIC-W3 22 -3 (-12.00%)
  • BWPT 245 -7 (-2.78%)
  • BYAN 8,075 -100 (-1.22%)
  • CENT 195 5 (2.63%)
  • CFIN 392 -8 (-2.00%) © 2010 IMQ - LKBN ANTARA
  • CINT 382 2 (0.53%)
  • CKRA 195 5 (2.63%)
  • CLPI 605 -15 (-2.42%)
  • CMNP 2,435 80 (3.40%)
  • CNKO 90 18 (25.00%)
  • COWL 565 5 (0.89%)
  • COWL-W 2 1 (100.00%)
  • CPGT 78 -2 (-2.50%)
  • CPIN 2,815 -20 (-0.71%)
  • CPRO 51 -4 (-7.27%)
  • CSAP 500 -10 (-1.96%)
  • CTBN 5,900 -300 (-4.84%)
  • CTRA 1,360 -15 (-1.09%)
  • CTRP 690 10 (1.47%)
  • CTRS 2,950 0 (0.00%)
  • CTTH 72 1 (1.41%)
  • DAJK 660 0 (0.00%)
  • DART 770 -30 (-3.75%)
  • DEWA 50 0 (0.00%)
  • DGIK 132 -6 (-4.35%)
  • DILD 655 5 (0.77%)
  • DLTA 280,000 -3,400 (-1.20%)
  • DNAR 150 2 (1.35%)
  • DNET 930 5 (0.54%)
  • DOID 76 -8 (-9.52%) © 2010 IMQ - LKBN ANTARA
  • DPNS 425 0 (0.00%)
  • DSFI 98 17 (20.99%)
  • DSNG 4,350 -40 (-0.91%)
  • DVLA 1,770 -10 (-0.56%)
  • DYAN 75 -1 (-1.32%)
  • EKAD 480 10 (2.13%)
  • ELSA 600 5 (0.84%)
  • ELTY 50 0 (0.00%)
  • EMDE 100 7 (7.53%)
  • ENRG 78 -2 (-2.50%)
  • ERAA 810 -15 (-1.82%)
  • ERTX 1,025 175 (20.59%)
  • ESSA 2,180 0 (0.00%)
  • ETWA 130 -13 (-9.09%)
  • EXCL 4,090 55 (1.36%)
  • FAST 1,645 0 (0.00%)
  • FASW 1,500 5 (0.33%)
  • FMII 447 1 (0.22%)
  • FORU 735 70 (10.53%)
  • FREN 70 -2 (-2.78%)
  • GDST 63 -1 (-1.56%)
  • GDYR 16,400 0 (0.00%)
  • GEMA 313 5 (1.62%)
  • GGRM 49,000 -1,000 (-2.00%)
  • GIAA 590 -5 (-0.84%) © 2010 IMQ - LKBN ANTARA
  • GJTL 1,060 -40 (-3.64%)
  • GLOB 1,105 10 (0.91%)
  • GMTD 8,100 475 (6.23%)
  • GOLL 121 -38 (-23.90%)
  • GOLL-W 26 -2 (-7.14%)
  • GREN 165 0 (0.00%)
  • GSMF 105 3 (2.94%)
  • GWSA 160 -1 (-0.62%)
  • GZCO 95 -3 (-3.06%)
  • HDTX 550 -55 (-9.09%)
  • HERO 1,975 95 (5.05%)
  • HEXA 3,000 60 (2.04%)
  • HITS 705 0 (0.00%)
  • HMSP 73,750 250 (0.34%)
  • HOME 188 -1 (-0.53%)
  • HOTL 134 3 (2.29%)
  • HOTL-W 15 0 (0.00%)
  • HRUM 1,200 5 (0.42%)
  • IATA 65 -5 (-7.14%)
  • IBFN 322 3 (0.94%)
  • IBST 3,270 270 (9.00%)
  • ICBP 13,600 400 (3.03%)
  • IGAR 270 3 (1.12%)
  • IIKP 2,230 -10 (-0.45%)
  • IMAS 4,200 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • IMJS 465 -5 (-1.06%)
  • IMPC 7,750 0 (0.00%)
  • INAF 255 0 (0.00%)
  • INCI 255 15 (6.25%)
  • INCO 2,760 -35 (-1.25%)
  • INDF 6,875 125 (1.85%)
  • INDR 890 0 (0.00%)
  • INDS 1,140 -210 (-15.56%)
  • INDX 492 0 (0.00%)
  • INDY 362 72 (24.83%)
  • INKP 1,130 10 (0.89%)
  • INPC 73 1 (1.39%)
  • INRU 500 100 (25.00%)
  • INTA 259 0 (0.00%)
  • INTP 22,800 1,800 (8.57%)
  • IPOL 90 -4 (-4.26%)
  • ISAT 4,000 0 (0.00%)
  • ISSP 189 -4 (-2.07%)
  • ITMG 12,900 300 (2.38%)
  • JAWA 323 -2 (-0.62%)
  • JIHD 700 -170 (-19.54%)
  • JKSW 80 -8 (-9.09%)
  • JPFA 525 -25 (-4.55%)
  • JPRS 197 -3 (-1.50%)
  • JRPT 1,070 -30 (-2.73%) © 2010 IMQ - LKBN ANTARA
  • JSMR 6,375 175 (2.82%)
  • JTPE 308 0 (0.00%)
  • KAEF 1,250 20 (1.63%)
  • KARW 485 -14 (-2.81%)
  • KBLI 123 -2 (-1.60%)
  • KBLV 2,300 0 (0.00%)
  • KBRI 50 0 (0.00%)
  • KBRI-W 1 0 (0.00%)
  • KDSI 305 -36 (-10.56%)
  • KIAS 114 -2 (-1.72%)
  • KIJA 283 -1 (-0.35%)
  • KKGI 945 0 (0.00%)
  • KLBF 1,825 30 (1.67%)
  • KOBX 160 -19 (-10.61%)
  • KOPI 590 195 (49.37%)
  • KPIG 1,300 15 (1.17%)
  • KRAH 1,025 0 (0.00%)
  • KRAS 343 -7 (-2.00%)
  • KREN 520 5 (0.97%)
  • LAMI 221 -39 (-15.00%)
  • LCGP 565 0 (0.00%)
  • LEAD 1,295 -55 (-4.07%)
  • LINK 5,700 75 (1.33%)
  • LMPI 140 -1 (-0.71%)
  • LPCK 11,800 -175 (-1.46%) © 2010 IMQ - LKBN ANTARA
  • LPGI 5,125 150 (3.02%)
  • LPKR 1,305 120 (10.13%)
  • LPLI 595 5 (0.85%)
  • LPPF 17,250 -250 (-1.43%)
  • LPPS 215 3 (1.42%)
  • LRNA 126 -11 (-8.03%)
  • LRNA-W 30 -1 (-3.23%)
  • LSIP 1,380 -45 (-3.16%)
  • LTLS 670 -25 (-3.60%)
  • MAGP 50 0 (0.00%)
  • MAGP-W 6 0 (0.00%)
  • MAIN 1,420 -25 (-1.73%)
  • MAPI 5,500 -75 (-1.35%)
  • MASA 310 -15 (-4.62%)
  • MAYA 1,480 0 (0.00%)
  • MBAP 1,290 0 (0.00%)
  • MBSS 815 -135 (-14.21%)
  • MCOR 275 1 (0.36%)
  • MCOR-W 72 -2 (-2.70%)
  • MDLN 540 20 (3.85%)
  • MDRN 450 0 (0.00%)
  • MEDC 3,060 -140 (-4.38%)
  • MEGA 2,000 -200 (-9.09%)
  • MERK 145,000 2,500 (1.75%)
  • META 180 4 (2.27%) © 2010 IMQ - LKBN ANTARA
  • META-W 157 12 (8.28%)
  • MFIN 945 0 (0.00%)
  • MGNA-W 34 1 (3.03%)
  • MICE 326 -1 (-0.31%)
  • MIDI 800 -5 (-0.62%)
  • MIKA 24,200 -200 (-0.82%)
  • MIRA 50 0 (0.00%)
  • MITI 134 0 (0.00%)
  • MLBI 9,575 50 (0.52%)
  • MLIA 615 -45 (-6.82%)
  • MLPL 800 -5 (-0.62%)
  • MLPT 1,030 -5 (-0.48%)
  • MNCN 2,250 45 (2.04%)
  • MPMX 650 -25 (-3.70%)
  • MPPA 4,050 90 (2.27%)
  • MRAT 260 0 (0.00%)
  • MSKY 1,600 0 (0.00%)
  • MTDL 730 10 (1.39%)
  • MTFN 185 -35 (-15.91%)
  • MTLA 420 0 (0.00%)
  • MYOH 500 5 (1.01%)
  • MYOR 25,525 0 (0.00%)
  • MYRX 720 10 (1.41%)
  • MYRXP 56 0 (0.00%)
  • MYTX 101 6 (6.32%) © 2010 IMQ - LKBN ANTARA
  • NAGA 144 18 (14.29%)
  • NIKL 93 1 (1.09%)
  • NIPS 610 10 (1.67%)
  • NIRO 171 -10 (-5.52%)
  • NIRO-W 41 11 (36.67%)
  • NISP 1,300 0 (0.00%)
  • NOBU 770 0 (0.00%)
  • NRCA 1,000 0 (0.00%)
  • NRCA-W 170 -5 (-2.86%)
  • OKAS 95 2 (2.15%)
  • PADI 630 -10 (-1.56%)
  • PANR 510 12 (2.41%)
  • PANS 4,880 -120 (-2.40%)
  • PBRX 464 2 (0.43%)
  • PGAS 3,950 -150 (-3.66%)
  • PKPK 63 -3 (-4.55%)
  • PLAS 1,540 10 (0.65%)
  • PNBN 1,280 -20 (-1.54%)
  • PNBS 269 3 (1.13%)
  • PNBS-W 168 9 (5.66%)
  • PNIN 820 40 (5.13%)
  • PNLF 339 12 (3.67%)
  • PNSE 400 0 (0.00%)
  • POLY 62 2 (3.33%)
  • PRAS 190 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • PSAB 690 -10 (-1.43%)
  • PSKT 805 0 (0.00%)
  • PTBA 9,350 0 (0.00%)
  • PTPP 3,890 -35 (-0.89%)
  • PTRO 695 5 (0.72%)
  • PTSN 83 -11 (-11.70%)
  • PUDP 350 -15 (-4.11%)
  • PWON 418 -20 (-4.57%)
  • PYFA 128 4 (3.23%)
  • R-LQ45X 915 32 (3.62%)
  • RAJA 1,215 -15 (-1.22%)
  • RALS 755 -20 (-2.58%)
  • RANC 345 5 (1.47%)
  • RBMS 77 -6 (-7.23%)
  • RIGS 210 0 (0.00%)
  • ROTI 1,105 -35 (-3.07%)
  • RUIS 208 -4 (-1.89%)
  • SAME 2,970 -5 (-0.17%)
  • SCMA 3,170 270 (9.31%)
  • SDMU 225 -50 (-18.18%)
  • SDPC 82 1 (1.23%)
  • SDRA 1,200 5 (0.42%)
  • SGRO 1,795 -15 (-0.83%)
  • SHID 381 -2 (-0.52%)
  • SIAP 225 -6 (-2.60%) © 2010 IMQ - LKBN ANTARA
  • SIDO 505 -15 (-2.88%)
  • SILO 15,100 900 (6.34%)
  • SIMP 640 0 (0.00%)
  • SIPD 720 -10 (-1.37%)
  • SMAR 5,950 -250 (-4.03%)
  • SMBR 319 -1 (-0.31%)
  • SMCB 1,550 0 (0.00%)
  • SMDM 148 0 (0.00%)
  • SMDR 9,975 -500 (-4.77%)
  • SMGR 12,725 225 (1.80%)
  • SMMT 2,020 5 (0.25%)
  • SMRA 1,820 40 (2.25%)
  • SMRU 330 -3 (-0.90%)
  • SMSM 4,640 -75 (-1.59%)
  • SOBI 2,475 -300 (-10.81%)
  • SOCI 540 -5 (-0.92%)
  • SPMA 195 -1 (-0.51%)
  • SRAJ 218 -32 (-12.80%)
  • SRIL 296 25 (9.23%)
  • SSIA 1,145 -35 (-2.97%)
  • SSMS 1,925 25 (1.32%)
  • SSTM 73 -1 (-1.35%)
  • SUGI 395 0 (0.00%)
  • SULI 59 0 (0.00%)
  • TALF 450 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • TARA 483 -2 (-0.41%)
  • TAXI 1,100 0 (0.00%)
  • TBIG 8,400 -75 (-0.88%)
  • TBLA 550 0 (0.00%)
  • TCID 20,000 100 (0.50%)
  • TELE 940 -20 (-2.08%)
  • TIFA 199 -1 (-0.50%)
  • TINS 775 -40 (-4.91%)
  • TIRT 69 -1 (-1.43%)
  • TKIM 790 -15 (-1.86%)
  • TKIM-W 141 11 (8.46%)
  • TLKM 2,765 150 (5.74%)
  • TMAS 1,795 145 (8.79%)
  • TMPI 449 -3 (-0.66%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 102 -3 (-2.86%)
  • TOBA 840 0 (0.00%)
  • TOTL 915 -30 (-3.17%)
  • TOTO 3,975 200 (5.30%)
  • TOWR 3,975 -20 (-0.50%)
  • TPIA 3,150 0 (0.00%)
  • TPMA 284 -93 (-24.67%)
  • TRAM 50 0 (0.00%)
  • TRIL 50 0 (0.00%)
  • TRIM 61 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • TRIO 1,900 0 (0.00%)
  • TRIS 357 0 (0.00%)
  • TRST 315 5 (1.61%)
  • TSPC 2,030 0 (0.00%)
  • TURI 715 0 (0.00%)
  • ULTJ 3,995 25 (0.63%)
  • UNIC 1,735 130 (8.10%)
  • UNSP 50 0 (0.00%)
  • UNTR 21,300 -100 (-0.47%)
  • UNVR 43,000 400 (0.94%)
  • VICO 129 4 (3.20%)
  • VICO-W 12 0 (0.00%)
  • VIVA 446 -18 (-3.88%)
  • VRNA 174 0 (0.00%)
  • WAPO 76 0 (0.00%)
  • WEHA 224 1 (0.45%)
  • WICO 66 3 (4.76%)
  • WIIM 485 0 (0.00%)
  • WIKA 2,975 -10 (-0.34%)
  • WINS 386 -14 (-3.50%)
  • WOMF 105 -6 (-5.41%)
  • WSKT 1,650 -70 (-4.07%)
  • WTON 975 -15 (-1.52%)
  • XIIF 554 14 (2.59%)
  • XIIT 464 1 (0.22%) © 2010 IMQ - LKBN ANTARA
  • XIJI 690 4 (0.58%)
  • XISI 339 -1 (-0.29%)
  • XISR 297 0 (0.00%)
  • ZBRA 160 3 (1.91%)
PP (Persero) Tbk. (PTPP)→
Last: 3,890.00
Change: -35.00 (-0.9%)
Last Updated: May-04 2015 16:20:03
Code: PTPP
Last: 3,890
Change: -35
% Change: -0.89
Frequency: 2,456
Close: 3,925
Open: 3,935
High: 3,940
High Previous: 3,935
Low: 3,885
Low Previous: 3,785
Volume: 7,287,100
Value: 28.415 M
Market Capital: 8,353.710 M
IPO Price: 560
Last Updated: May-04 2015 16:20:03
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 11
    BASIC-IND 5
    LQ45 5
    TOTAL_MARKET 5
    AGRI 4
    INFRASTRUC 4
    MANUFACTUR 4
    DBX 3
    JII 3
    MISC-IND 3
    COMPOSITE 277
    LQ45 21
    AGRI 15
    INFRASTRUC 15
    MINING 15
    MISC-IND 13
    KOMPAS100 12
    PROPERTY 12
    BISNIS-27 11
    DBX 10
    COMPOSITE 399
    LQ45 55
    BISNIS-27 42
    AGRI 41
    PROPERTY 40
    KOMPAS100 39
    JII 36
    MINING 36
    CONSUMER 33
    INFRASTRUC 33
    COMPOSITE 173846
    LQ45 15883
    AGRI 13419
    KOMPAS100 12592
    MINING 11710
    CONSUMER 10543
    PROPERTY 10173
    DBX 9914
    JII 9860
    BISNIS-27 9724

    STOCK

    ASRI 6
    AALI 5
    AMRT 5
    BBRI 5
    BMRI 5
    BUMI 5
    IATA 5
    ADHI 4
    ANTM 4
    PWON 4
    CPRO 322
    BMRI 296
    INDY 296
    DSFI 196
    BUMI 139
    CNKO 123
    IATA 96
    TRAM 92
    SIPD 86
    PWON 79
    CPRO 348
    BMRI 333
    INDY 307
    DSFI 214
    BUMI 169
    CNKO 133
    PWON 127
    IATA 115
    TRAM 106
    BBRI 104
    AISA 87706
    BUMI 78594
    WIKA 77219
    PWON 76554
    IATA 74686
    SUGI 69416
    APLN 67658
    KIJA 67078
    BSDE 64750
    ENRG 61955

    BROKER

    BJ 3
    ES 3
    ML 3
    ZR 3
    AH 2
    AT 2
    BK 2
    DB 2
    EL 2
    HD 2
    BJ 11
    BK 9
    YP 9
    AH 8
    AD 7
    DB 7
    GI 7
    ML 7
    OD 7
    AT 6
    YP 26
    AH 24
    AT 23
    AD 21
    DB 21
    BK 20
    OD 19
    BJ 18
    AF 17
    AG 17
    OD 7504
    CS 5916
    YP 5686
    BK 5289
    DB 5282
    YU 4242
    KZ 4171
    PS 4040
    NI 3827
    PD 3776
-
POPULAR NEWS