Search:
Friday, Sep-4 2015 09:08 WIB
  • AGRI 1,600.400 0.000 (0.000%)
  • BASIC-IND 354.610 0.000 (0.000%)
  • BISNIS-27 370.800 0.000 (0.000%)
  • COMPOSITE 4,433.110 0.000 (0.000%)
  • CONSUMER 2,059.950 0.000 (0.000%)
  • DBX 667.130 0.000 (0.000%)
  • FINANCE 650.230 0.000 (0.000%)
  • IDX30 392.230 0.000 (0.000%)
  • INFOBANK15 491.510 0.000 (0.000%)
  • INFRASTRUC 908.740 0.000 (0.000%)
  • Investor33 310.910 0.000 (0.000%)
  • ISSI 140.960 0.000 (0.000%)
  • JII 590.890 0.000 (0.000%)
  • KOMPAS100 943.670 0.000 (0.000%)
  • LQ45 753.170 0.000 (0.000%)
  • MANUFACTUR 1,116.090 0.000 (0.000%)
  • MBX 1,263.330 0.000 (0.000%)
  • MINING 897.590 0.000 (0.000%)
  • MISC-IND 1,063.450 0.000 (0.000%)
  • MNC36 239.280 0.000 (0.000%)
  • PEFINDO25 377.920 0.000 (0.000%)
  • PROPERTY 454.820 0.000 (0.000%)
  • SMinfra18 293.650 0.000 (0.000%)
  • SRI-KEHATI 257.830 0.000 (0.000%)
  • TOTAL_MARKET 4,433.110 0.000 (0.000%)
  • TRADE 861.500 0.000 (0.000%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 16,275 75 (0.46%)
  • ABMM 2,810 0 (0.00%)
  • ACES 575 10 (1.77%)
  • ACST 4,300 350 (8.86%)
  • ADES 1,150 20 (1.77%)
  • ADHI 2,180 250 (12.95%)
  • ADMF 4,090 140 (3.54%)
  • ADMG 116 30 (34.88%)
  • ADRO 620 10 (1.64%)
  • AGRO 82 1 (1.23%)
  • AGRS 119 19 (19.00%)
  • AISA 1,605 85 (5.59%)
  • AKRA 5,700 -50 (-0.87%)
  • ALDO 680 0 (0.00%)
  • ALTO 330 0 (0.00%)
  • AMAG 410 23 (5.94%)
  • AMFG 5,500 175 (3.29%)
  • AMRT 610 0 (0.00%)
  • ANJT 1,610 -10 (-0.62%)
  • ANTM 492 0 (0.00%)
  • APEX 3,330 0 (0.00%)
  • APIC 575 5 (0.88%)
  • APLN 325 7 (2.20%)
  • ARNA 482 8 (1.69%)
  • ARTI 196 -5 (-2.49%) © 2010 IMQ - LKBN ANTARA
  • ASGR 1,780 30 (1.71%)
  • ASII 6,150 175 (2.93%)
  • ASJT 146 -13 (-8.18%)
  • ASMI 855 0 (0.00%)
  • ASRI 344 4 (1.18%)
  • ASSA 114 0 (0.00%)
  • ATIC 635 -15 (-2.31%)
  • AUTO 1,480 5 (0.34%)
  • BABP 69 2 (2.99%)
  • BABP-W 15 0 (0.00%)
  • BACA 186 -4 (-2.11%)
  • BAJA 102 16 (18.60%)
  • BALI 730 -60 (-7.59%)
  • BATA 1,045 -5 (-0.48%)
  • BBCA 12,300 25 (0.20%)
  • BBHI 114 -1 (-0.87%)
  • BBKP 685 5 (0.74%)
  • BBNI 4,685 -15 (-0.32%)
  • BBRI 10,150 -50 (-0.49%)
  • BBRM 73 -1 (-1.35%)
  • BBTN 1,025 0 (0.00%)
  • BBYB 89 2 (2.30%)
  • BCAP 1,695 -10 (-0.59%)
  • BCIP 800 10 (1.27%)
  • BDMN 3,450 -40 (-1.15%) © 2010 IMQ - LKBN ANTARA
  • BEKS 55 2 (3.77%)
  • BEST 279 -3 (-1.06%)
  • BFIN 2,500 0 (0.00%)
  • BHIT 242 -7 (-2.81%)
  • BIKA 1,885 20 (1.07%)
  • BIPI 75 0 (0.00%)
  • BIPP 79 0 (0.00%)
  • BIPP-W 9 -1 (-10.00%)
  • BIRD 6,750 0 (0.00%)
  • BISI 1,100 20 (1.85%)
  • BJBR 700 -10 (-1.41%)
  • BJTM 385 -1 (-0.26%)
  • BKDP 90 2 (2.27%)
  • BKSL 60 0 (0.00%)
  • BKSW 330 -8 (-2.37%)
  • BMRI 8,825 25 (0.28%)
  • BMTR 1,085 0 (0.00%)
  • BNBA 168 1 (0.60%)
  • BNBR 50 0 (0.00%)
  • BNBR-W 1 0 (0.00%)
  • BNGA 456 1 (0.22%)
  • BNII 167 0 (0.00%)
  • BNLI 1,275 0 (0.00%)
  • BOLT 975 50 (5.41%)
  • BRMS 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BRNA 635 -5 (-0.78%)
  • BRPT 156 -2 (-1.27%)
  • BSDE 1,585 10 (0.63%)
  • BSIM 400 30 (8.11%)
  • BSIM-W 240 30 (14.29%)
  • BTEK 1,575 0 (0.00%)
  • BTON 495 -5 (-1.00%)
  • BTPN 2,950 25 (0.85%)
  • BUDI 74 -2 (-2.63%)
  • BUKK 705 -30 (-4.08%)
  • BULL 66 0 (0.00%)
  • BUMI 50 0 (0.00%)
  • BUVA 550 0 (0.00%)
  • BVIC 98 -1 (-1.01%)
  • BVIC-W3 10 1 (11.11%)
  • BWPT 277 19 (7.36%)
  • BYAN 8,000 100 (1.27%)
  • CASS 1,200 20 (1.69%)
  • CEKA 650 55 (9.24%)
  • CENT 189 19 (11.18%)
  • CFIN 290 0 (0.00%)
  • CINT 330 1 (0.30%)
  • CKRA 135 3 (2.27%)
  • CLPI 580 25 (4.50%)
  • CMNP 1,775 -125 (-6.58%) © 2010 IMQ - LKBN ANTARA
  • CNKO 55 1 (1.85%)
  • COWL 620 5 (0.81%)
  • COWL-W 2 1 (100.00%)
  • CPGT 50 0 (0.00%)
  • CPIN 1,950 65 (3.45%)
  • CPRO 50 0 (0.00%)
  • CSAP 401 1 (0.25%)
  • CTRA 820 0 (0.00%)
  • CTRP 371 3 (0.82%)
  • CTRS 2,100 100 (5.00%)
  • CTTH 64 -1 (-1.54%)
  • DAJK 500 10 (2.04%)
  • DART 480 -1 (-0.21%)
  • DGIK 59 2 (3.51%)
  • DILD 496 1 (0.20%)
  • DMAS 180 6 (3.45%)
  • DNET 990 0 (0.00%)
  • DOID 58 0 (0.00%)
  • DSFI 163 10 (6.54%)
  • DSNG 2,530 30 (1.20%)
  • DVLA 1,450 0 (0.00%)
  • DYAN 69 1 (1.47%)
  • ECII 920 60 (6.98%)
  • EKAD 395 3 (0.77%)
  • ELSA 331 9 (2.80%) © 2010 IMQ - LKBN ANTARA
  • ELTY 50 0 (0.00%)
  • EMDE 185 5 (2.78%)
  • EMTK 10,100 -700 (-6.48%)
  • ENRG 57 2 (3.64%)
  • ERAA 455 7 (1.56%)
  • ESSA 1,785 35 (2.00%)
  • ESTI 220 20 (10.00%)
  • ETWA 109 -12 (-9.92%)
  • EXCL 2,860 -40 (-1.38%)
  • FAST 1,250 5 (0.40%)
  • FASW 1,265 5 (0.40%)
  • FMII 405 15 (3.85%)
  • FORU 720 10 (1.41%)
  • FPNI 97 17 (21.25%)
  • FREN 51 0 (0.00%)
  • FREN-W 10 -3 (-23.08%)
  • GDST 59 1 (1.72%)
  • GDYR 1,675 55 (3.40%)
  • GEMA 334 -5 (-1.47%)
  • GEMS 1,375 -70 (-4.84%)
  • GGRM 43,075 275 (0.64%)
  • GIAA 318 3 (0.95%)
  • GJTL 470 7 (1.51%)
  • GOLD 260 20 (8.33%)
  • GOLL 91 -1 (-1.09%) © 2010 IMQ - LKBN ANTARA
  • GOLL-W 9 0 (0.00%)
  • GPRA 250 1 (0.40%)
  • GREN 139 0 (0.00%)
  • GWSA 93 1 (1.09%)
  • GZCO 75 0 (0.00%)
  • HERO 1,500 50 (3.45%)
  • HEXA 1,500 0 (0.00%)
  • HITS 705 0 (0.00%)
  • HMSP 76,250 1,225 (1.63%)
  • HOME 210 -1 (-0.47%)
  • HOTL 139 0 (0.00%)
  • HOTL-W 12 4 (50.00%)
  • HRUM 910 -5 (-0.55%)
  • IATA 51 -1 (-1.92%)
  • ICBP 12,200 -75 (-0.61%)
  • IGAR 263 0 (0.00%)
  • IKBI 1,050 0 (0.00%)
  • IMAS 2,805 -160 (-5.40%)
  • IMPC 9,450 0 (0.00%)
  • INAF 143 4 (2.88%)
  • INAI 375 6 (1.63%)
  • INCI 335 -4 (-1.18%)
  • INCO 1,450 130 (9.85%)
  • INDF 5,325 125 (2.40%)
  • INDS 500 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • INDY 241 9 (3.88%)
  • INKP 795 -5 (-0.62%)
  • INPC 66 0 (0.00%)
  • INTA 255 5 (2.00%)
  • INTP 18,400 -25 (-0.14%)
  • IPOL 71 0 (0.00%)
  • ISAT 3,830 -155 (-3.89%)
  • ISSP 151 12 (8.63%)
  • ITMG 8,750 125 (1.45%)
  • JAWA 265 -25 (-8.62%)
  • JIHD 585 0 (0.00%)
  • JKON 900 80 (9.76%)
  • JPFA 368 16 (4.55%)
  • JPRS 146 4 (2.82%)
  • JSMR 5,100 -25 (-0.49%)
  • JTPE 254 0 (0.00%)
  • KAEF 715 -10 (-1.38%)
  • KBLI 88 1 (1.15%)
  • KBLV 2,290 0 (0.00%)
  • KBRI 50 0 (0.00%)
  • KBRI-W 1 0 (0.00%)
  • KDSI 219 39 (21.67%)
  • KIAS 92 10 (12.20%)
  • KICI 268 23 (9.39%)
  • KIJA 195 4 (2.09%) © 2010 IMQ - LKBN ANTARA
  • KKGI 715 0 (0.00%)
  • KLBF 1,680 20 (1.20%)
  • KOBX 130 10 (8.33%)
  • KOIN 250 -20 (-7.41%)
  • KOPI 825 5 (0.61%)
  • KPIG 1,410 -5 (-0.35%)
  • KRAH 2,295 15 (0.66%)
  • KRAS 318 2 (0.63%)
  • KREN 1,085 70 (6.90%)
  • LAMI 250 20 (8.70%)
  • LCGP 540 5 (0.93%)
  • LEAD 149 -1 (-0.67%)
  • LINK 4,895 210 (4.48%)
  • LION 1,300 160 (14.04%)
  • LMPI 108 -1 (-0.92%)
  • LMSH 495 -55 (-10.00%)
  • LPCK 6,725 25 (0.37%)
  • LPIN 6,950 275 (4.12%)
  • LPKR 1,055 30 (2.93%)
  • LPLI 425 4 (0.95%)
  • LPPF 16,100 -200 (-1.23%)
  • LPPS 161 -4 (-2.42%)
  • LRNA 120 3 (2.56%)
  • LRNA-W 22 -1 (-4.35%)
  • LSIP 1,070 5 (0.47%) © 2010 IMQ - LKBN ANTARA
  • LTLS 605 -25 (-3.97%)
  • MAGP 50 0 (0.00%)
  • MAGP-W 4 0 (0.00%)
  • MAIN 1,160 10 (0.87%)
  • MAPI 3,600 -100 (-2.70%)
  • MASA 250 0 (0.00%)
  • MAYA 1,640 -5 (-0.30%)
  • MBSS 480 35 (7.87%)
  • MBTO 148 0 (0.00%)
  • MCOR 300 16 (5.63%)
  • MCOR-W2 159 -1 (-0.62%)
  • MDIA 3,195 0 (0.00%)
  • MDKA 1,900 -50 (-2.56%)
  • MDLN 343 0 (0.00%)
  • MDRN 167 6 (3.73%)
  • MEDC 1,295 0 (0.00%)
  • MEGA 3,200 100 (3.23%)
  • MERK 135,000 -6,500 (-4.59%)
  • META 164 6 (3.80%)
  • META-W 157 12 (8.28%)
  • MFIN 870 0 (0.00%)
  • MFMI 344 19 (5.85%)
  • MGNA 60 -5 (-7.69%)
  • MGNA-W 43 0 (0.00%)
  • MICE 275 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MIKA 28,000 -150 (-0.53%)
  • MLBI 6,000 0 (0.00%)
  • MLIA 585 0 (0.00%)
  • MLPL 408 0 (0.00%)
  • MLPT 1,310 0 (0.00%)
  • MMLP 850 5 (0.59%)
  • MNCN 1,765 35 (2.02%)
  • MPMX 535 20 (3.88%)
  • MPPA 2,340 -60 (-2.50%)
  • MRAT 205 3 (1.49%)
  • MSKY 1,500 10 (0.67%)
  • MTDL 650 0 (0.00%)
  • MTLA 279 -10 (-3.46%)
  • MYOH 493 3 (0.61%)
  • MYOR 26,800 300 (1.13%)
  • MYRX 695 -5 (-0.71%)
  • MYRXP 51 1 (2.00%)
  • NIKL 61 1 (1.67%)
  • NIPS 411 7 (1.73%)
  • NIRO 156 -3 (-1.89%)
  • NIRO-W 32 -67 (-67.68%)
  • NOBU 740 0 (0.00%)
  • NRCA 695 15 (2.21%)
  • NRCA-W 72 2 (2.86%)
  • PADI 520 -5 (-0.95%) © 2010 IMQ - LKBN ANTARA
  • PALM 600 15 (2.56%)
  • PANR 438 6 (1.39%)
  • PANS 3,750 0 (0.00%)
  • PBRX 545 35 (6.86%)
  • PDES 160 0 (0.00%)
  • PGAS 2,890 0 (0.00%)
  • PJAA 2,185 -5 (-0.23%)
  • PKPK 50 0 (0.00%)
  • PLAS 1,505 -5 (-0.33%)
  • PNBN 1,025 15 (1.49%)
  • PNBS 250 0 (0.00%)
  • PNBS-W 140 5 (3.70%)
  • PNIN 625 20 (3.31%)
  • PNLF 239 -2 (-0.83%)
  • POLY 75 6 (8.70%)
  • PPRO 151 6 (4.14%)
  • PRAS 139 8 (6.11%)
  • PSAB 650 25 (4.00%)
  • PSKT 1,010 0 (0.00%)
  • PTBA 6,075 75 (1.25%)
  • PTPP 3,500 260 (8.02%)
  • PTRO 376 -3 (-0.79%)
  • PTSN 66 -5 (-7.04%)
  • PWON 365 17 (4.89%)
  • PYFA 110 -10 (-8.33%) © 2010 IMQ - LKBN ANTARA
  • R-LQ45X 781 7 (0.90%)
  • RAJA 840 0 (0.00%)
  • RALS 590 10 (1.72%)
  • RBMS 69 0 (0.00%)
  • RIGS 159 1 (0.63%)
  • ROTI 1,085 10 (0.93%)
  • RUIS 210 0 (0.00%)
  • SAME 2,505 5 (0.20%)
  • SCCO 3,475 75 (2.21%)
  • SCMA 2,515 10 (0.40%)
  • SDPC 76 -2 (-2.56%)
  • SDRA 1,155 85 (7.94%)
  • SGRO 1,320 0 (0.00%)
  • SIAP 195 6 (3.17%)
  • SIDO 510 0 (0.00%)
  • SILO 15,775 25 (0.16%)
  • SIMP 465 1 (0.22%)
  • SIPD 695 0 (0.00%)
  • SMAR 4,325 -100 (-2.26%)
  • SMBR 265 5 (1.92%)
  • SMCB 1,060 -15 (-1.40%)
  • SMDM 99 0 (0.00%)
  • SMDR 4,600 100 (2.22%)
  • SMGR 9,225 200 (2.22%)
  • SMMT 1,395 45 (3.33%) © 2010 IMQ - LKBN ANTARA
  • SMRA 1,525 -20 (-1.29%)
  • SMRU 274 1 (0.37%)
  • SMSM 4,800 75 (1.59%)
  • SOCI 470 15 (3.30%)
  • SPMA 119 3 (2.59%)
  • SRAJ 181 -3 (-1.63%)
  • SRIL 346 6 (1.76%)
  • SRTG 4,900 0 (0.00%)
  • SSIA 745 40 (5.67%)
  • SSMS 1,635 20 (1.24%)
  • SSTM 58 0 (0.00%)
  • STAR 60 -3 (-4.76%)
  • SUGI 390 1 (0.26%)
  • SULI 50 0 (0.00%)
  • TARA 485 5 (1.04%)
  • TARA-W 337 0 (0.00%)
  • TAXI 780 0 (0.00%)
  • TBIG 6,800 0 (0.00%)
  • TBLA 467 -1 (-0.21%)
  • TELE 805 15 (1.90%)
  • TELE-W 450 8 (1.81%)
  • TIFA 146 -2 (-1.35%)
  • TINS 600 15 (2.56%)
  • TIRT 53 1 (1.92%)
  • TKIM 580 -55 (-8.66%) © 2010 IMQ - LKBN ANTARA
  • TKIM-W 62 -3 (-4.62%)
  • TLKM 2,800 25 (0.90%)
  • TMAS 1,430 10 (0.70%)
  • TMPI 451 1 (0.22%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 73 1 (1.39%)
  • TOTL 690 55 (8.66%)
  • TOTO 6,300 150 (2.44%)
  • TOWR 4,050 70 (1.76%)
  • TPIA 3,500 10 (0.29%)
  • TPMA 230 0 (0.00%)
  • TRAM 50 0 (0.00%)
  • TRIM 55 0 (0.00%)
  • TRIS 313 1 (0.32%)
  • TRIS-W 17 0 (0.00%)
  • TSPC 1,625 5 (0.31%)
  • TURI 510 0 (0.00%)
  • ULTJ 3,610 0 (0.00%)
  • UNSP 50 0 (0.00%)
  • UNTR 19,925 1,675 (9.18%)
  • UNVR 38,475 -25 (-0.06%)
  • VICO-W 6 -1 (-14.29%)
  • VIVA 399 -2 (-0.50%)
  • VOKS 900 0 (0.00%)
  • WEHA 199 4 (2.05%) © 2010 IMQ - LKBN ANTARA
  • WICO 52 0 (0.00%)
  • WIIM 411 -14 (-3.29%)
  • WIKA 2,890 160 (5.86%)
  • WINS 170 -1 (-0.58%)
  • WOMF 77 -1 (-1.28%)
  • WSKT 1,635 55 (3.48%)
  • WTON 970 35 (3.74%)
  • XIIT 400 1 (0.25%)
  • YPAS 600 0 (0.00%)
  • ZBRA 144 0 (0.00%)
PP (Persero) Tbk. (PTPP)→
Last: 3,500.00
Change: 260.00 (8.0%)
Last Updated: Sep-03 2015 16:20:05
Code: PTPP
Last: 3,500
Change: 260
% Change: 8.02
Frequency: 3,495
Close: 3,240
Open: 3,305
High: 3,535
High Previous: 3,265
Low: 3,250
Low Previous: 3,110
Volume: 19,821,600
Value: 67.401 M
Market Capital: 7,516.190 M
IPO Price: 560
Last Updated: Sep-03 2015 16:20:05
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 28
    LQ45 25
    PROPERTY 18
    BISNIS-27 5
    JII 4
    BASIC-IND 3
    AGRI 2
    KOMPAS100 2
    MBX 2
    SRI-KEHATI 2
    COMPOSITE 1003
    LQ45 94
    BISNIS-27 74
    PROPERTY 48
    MINING 46
    AGRI 43
    JII 43
    INFRASTRUC 36
    KOMPAS100 35
    MANUFACTUR 35
    COMPOSITE 782
    BISNIS-27 71
    LQ45 67
    PROPERTY 44
    MINING 38
    JII 35
    AGRI 34
    INFRASTRUC 33
    KOMPAS100 31
    MANUFACTUR 29
    COMPOSITE 198804
    LQ45 17544
    KOMPAS100 14665
    AGRI 14575
    MINING 12724
    CONSUMER 11705
    PROPERTY 11238
    DBX 10918
    JII 10835
    BISNIS-27 10726

    STOCK

    TFCO 11
    PGAS 10
    RIGS 9
    SIMA 9
    TBMS 8
    TMPO 8
    UNIT 8
    YPAS 8
    ASBI 7
    BISI 7
    PWON 2758
    PTPP 2279
    AKRA 1254
    JSMR 920
    SMGR 761
    RALS 597
    DSFI 440
    WIKA 414
    LPCK 370
    IATA 330
    PWON 2141
    PTPP 1726
    AKRA 1087
    JSMR 646
    RALS 398
    IATA 231
    WIKA 225
    DSFI 189
    ADRO 182
    SMGR 162
    PWON 100805
    AISA 90211
    WIKA 86075
    IATA 82748
    BUMI 82206
    DSFI 75482
    KIJA 72641
    SUGI 70321
    APLN 70054
    BSDE 66222

    BROKER

    HD 8
    AI 6
    BF 6
    GA 6
    IN 6
    RF 6
    AD 5
    AO 5
    CC 5
    DD 5
    OD 46
    AK 43
    GR 39
    BP 33
    IT 33
    BS 32
    RX 30
    AH 29
    AD 28
    CP 28
    OD 43
    AK 39
    GR 38
    IT 32
    BS 30
    BP 29
    AH 27
    MI 27
    NI 27
    CP 26
    OD 8537
    CS 6673
    YP 6403
    BK 6015
    DB 5899
    YU 4673
    AD 4645
    KZ 4596
    PS 4434
    NI 4239
-
POPULAR NEWS