Search:
Friday, Mar-6 2015 09:40 WIB
  • AGRI 2,340.200 5.780 (0.248%)
  • BASIC-IND 519.560 0.220 (0.042%)
  • BISNIS-27 482.020 2.440 (0.509%)
  • COMPOSITE 5,470.360 19.410 (0.356%)
  • CONSUMER 2,261.750 7.600 (0.337%)
  • DBX 715.680 0.840 (0.118%)
  • FINANCE 799.220 3.730 (0.469%)
  • IDX30 491.340 2.520 (0.516%)
  • INFOBANK15 618.620 3.100 (0.504%)
  • INFRASTRUC 1,135.910 9.120 (0.809%)
  • Investor33 396.970 1.920 (0.486%)
  • ISSI 174.150 0.590 (0.340%)
  • JII 725.570 3.480 (0.482%)
  • KOMPAS100 1,205.330 5.230 (0.436%)
  • LQ45 951.020 4.450 (0.470%)
  • MANUFACTUR 1,358.940 4.220 (0.312%)
  • MBX 1,587.830 6.100 (0.386%)
  • MINING 1,329.040 3.380 (0.255%)
  • MISC-IND 1,361.630 7.030 (0.519%)
  • MNC36 298.810 1.510 (0.508%)
  • PEFINDO25 498.750 -0.320 (-0.064%)
  • PROPERTY 559.600 -1.450 (-0.258%)
  • SMinfra18 368.090 2.370 (0.648%)
  • SRI-KEHATI 318.250 1.920 (0.607%)
  • TOTAL_MARKET 5,470.360 19.410 (0.356%)
  • TRADE 995.390 1.530 (0.154%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 26,300 0 (0.00%)
  • ACES 830 5 (0.61%)
  • ACST 5,750 100 (1.77%)
  • ADHI 3,285 -5 (-0.15%)
  • ADMG 149 2 (1.36%)
  • ADRO 1,005 0 (0.00%)
  • AGRO 101 1 (1.00%)
  • AISA 2,235 10 (0.45%)
  • AKRA 5,075 0 (0.00%)
  • ANTM 1,005 0 (0.00%)
  • APEX 3,350 0 (0.00%)
  • APIC 550 0 (0.00%)
  • APLN 455 5 (1.11%)
  • APOL 66 0 (0.00%)
  • ARNA 930 10 (1.09%)
  • ASII 7,900 50 (0.64%)
  • ASJT 302 2 (0.67%)
  • ASRI 600 -10 (-1.64%)
  • ASSA 185 0 (0.00%)
  • AUTO 3,650 0 (0.00%)
  • BABP 104 4 (4.00%)
  • BABP-W 31 2 (6.90%)
  • BACA 133 1 (0.76%)
  • BAJA 236 1 (0.43%)
  • BBCA 14,625 125 (0.86%) © 2010 IMQ - LKBN ANTARA
  • BBNI 6,750 75 (1.12%)
  • BBRI 12,875 25 (0.19%)
  • BBTN 1,155 0 (0.00%)
  • BBYB 100 3 (3.09%)
  • BCAP 1,685 85 (5.31%)
  • BCIP 745 0 (0.00%)
  • BDMN 4,780 15 (0.31%)
  • BEST 675 -5 (-0.74%)
  • BHIT 342 0 (0.00%)
  • BIPI 108 1 (0.93%)
  • BISI 1,265 35 (2.85%)
  • BJBR 965 -5 (-0.52%)
  • BJTM 540 0 (0.00%)
  • BKSL 135 2 (1.50%)
  • BMRI 11,875 50 (0.42%)
  • BMTR 1,930 40 (2.12%)
  • BNBR-W 1 0 (0.00%)
  • BRMS 200 2 (1.01%)
  • BSDE 2,110 -30 (-1.40%)
  • BSIM-W 250 0 (0.00%)
  • BUMI 95 0 (0.00%)
  • BWPT 364 0 (0.00%)
  • CASS 1,200 0 (0.00%)
  • CNKO 105 0 (0.00%)
  • COWL 640 10 (1.59%) © 2010 IMQ - LKBN ANTARA
  • COWL-W 2 1 (100.00%)
  • CPGT 84 1 (1.20%)
  • CPIN 3,790 -5 (-0.13%)
  • CPRO 115 0 (0.00%)
  • CSAP 488 0 (0.00%)
  • CTRA 1,405 -15 (-1.06%)
  • CTRP 705 -5 (-0.70%)
  • CTRS 2,920 -5 (-0.17%)
  • DAJK 740 -5 (-0.67%)
  • DILD 550 0 (0.00%)
  • DOID 160 1 (0.63%)
  • DSFI 159 2 (1.27%)
  • DSNG 4,430 5 (0.11%)
  • DYAN 118 1 (0.85%)
  • ECII 1,460 -120 (-7.59%)
  • ELSA 585 -10 (-1.68%)
  • ENRG 96 1 (1.05%)
  • ERAA 1,085 5 (0.46%)
  • EXCL 4,545 0 (0.00%)
  • FAST 1,455 -5 (-0.34%)
  • FREN 72 -2 (-2.70%)
  • GGRM 54,350 75 (0.14%)
  • GIAA 530 0 (0.00%)
  • GJTL 1,330 -10 (-0.75%)
  • GOLL 185 2 (1.09%) © 2010 IMQ - LKBN ANTARA
  • GOLL-W 30 0 (0.00%)
  • GREN 195 0 (0.00%)
  • GZCO 121 -1 (-0.82%)
  • HITS 700 0 (0.00%)
  • IATA 88 3 (3.53%)
  • ICBP 14,400 25 (0.17%)
  • IGAR 304 5 (1.67%)
  • IMPC 6,750 0 (0.00%)
  • INAF 322 3 (0.94%)
  • INCO 3,445 30 (0.88%)
  • INDF 7,400 -50 (-0.67%)
  • INDS 1,195 -5 (-0.42%)
  • INTP 23,900 0 (0.00%)
  • IPOL 113 1 (0.89%)
  • ISAT 4,100 0 (0.00%)
  • ISSP 228 -3 (-1.30%)
  • ITMG 17,000 100 (0.59%)
  • JAWA 356 0 (0.00%)
  • JKSW 94 3 (3.30%)
  • JPFA 880 10 (1.15%)
  • JSMR 7,025 -25 (-0.35%)
  • JTPE 336 0 (0.00%)
  • KAEF 1,380 5 (0.36%)
  • KBLI 143 3 (2.14%)
  • KBRI 52 1 (1.96%) © 2010 IMQ - LKBN ANTARA
  • KBRI-W 1 0 (0.00%)
  • KIAS 139 1 (0.72%)
  • KIJA 350 -2 (-0.57%)
  • KLBF 1,815 10 (0.55%)
  • KPIG 1,405 0 (0.00%)
  • KRAH 1,110 0 (0.00%)
  • KRAS 466 1 (0.22%)
  • LAMI 295 3 (1.03%)
  • LCGP 570 0 (0.00%)
  • LEAD 2,430 115 (4.97%)
  • LINK 6,000 -75 (-1.23%)
  • LPCK 11,850 50 (0.42%)
  • LPKR 1,150 5 (0.44%)
  • LPPF 18,100 150 (0.84%)
  • LSIP 1,905 -5 (-0.26%)
  • LTLS 710 -10 (-1.39%)
  • MAIN 2,065 0 (0.00%)
  • MAPI 5,350 0 (0.00%)
  • MASA 320 0 (0.00%)
  • MAYA 1,830 5 (0.27%)
  • MBAP 1,300 0 (0.00%)
  • MBSS 870 20 (2.35%)
  • MCOR-W2 95 3 (3.26%)
  • MDLN 545 10 (1.87%)
  • MDRN 650 20 (3.17%) © 2010 IMQ - LKBN ANTARA
  • MEDC 2,850 -10 (-0.35%)
  • META 191 -1 (-0.52%)
  • META-W 157 12 (8.28%)
  • MGNA 93 1 (1.09%)
  • MLBI 10,025 -125 (-1.23%)
  • MLIA 640 10 (1.59%)
  • MLPL 950 5 (0.53%)
  • MLPT 1,050 0 (0.00%)
  • MNCN 3,015 0 (0.00%)
  • MPMX 910 10 (1.11%)
  • MPPA 4,025 -40 (-0.98%)
  • MRAT 299 4 (1.36%)
  • MSKY 1,715 0 (0.00%)
  • MTDL 625 -5 (-0.79%)
  • MTFN 251 0 (0.00%)
  • MYRX 750 0 (0.00%)
  • NIPS 575 0 (0.00%)
  • NIRO 223 0 (0.00%)
  • NRCA 1,330 5 (0.38%)
  • NRCA-W 340 5 (1.49%)
  • PADI 675 -25 (-3.57%)
  • PALM 550 40 (7.84%)
  • PANR 497 0 (0.00%)
  • PGAS 5,275 0 (0.00%)
  • PLAS 1,595 5 (0.31%) © 2010 IMQ - LKBN ANTARA
  • PNLF 305 1 (0.33%)
  • POLY 88 0 (0.00%)
  • PSAB 580 5 (0.87%)
  • PTBA 10,900 75 (0.69%)
  • PTPP 3,995 15 (0.38%)
  • PTRO 810 0 (0.00%)
  • PWON 525 5 (0.96%)
  • RAJA 1,600 -20 (-1.23%)
  • RALS 740 5 (0.68%)
  • RANC 400 19 (4.99%)
  • RICY 170 1 (0.59%)
  • ROTI 1,250 5 (0.40%)
  • SAME 2,855 0 (0.00%)
  • SCMA 3,645 -15 (-0.41%)
  • SIAP 379 -1 (-0.26%)
  • SIDO 585 0 (0.00%)
  • SILO 12,750 250 (2.00%)
  • SIMP 735 0 (0.00%)
  • SMBR 369 2 (0.54%)
  • SMCB 1,875 10 (0.54%)
  • SMGR 14,900 0 (0.00%)
  • SMMT 2,000 0 (0.00%)
  • SMRA 1,670 -55 (-3.19%)
  • SOCI 615 10 (1.65%)
  • SRAJ 219 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • SRIL 167 -1 (-0.60%)
  • SSIA 1,290 5 (0.39%)
  • SSMS 1,990 0 (0.00%)
  • SUGI 409 -2 (-0.49%)
  • SUPR 9,075 0 (0.00%)
  • TARA 452 1 (0.22%)
  • TAXI 830 -5 (-0.60%)
  • TBIG 9,325 75 (0.81%)
  • TBLA 720 5 (0.70%)
  • TELE 965 0 (0.00%)
  • TINS 1,050 5 (0.48%)
  • TLKM 2,965 55 (1.89%)
  • TMAS 1,890 -10 (-0.53%)
  • TMPI 464 0 (0.00%)
  • TMPI-W 2 1 (100.00%)
  • TOTL 1,045 0 (0.00%)
  • TOTO 3,910 -80 (-2.01%)
  • TRAM 69 2 (2.99%)
  • TSPC 2,510 10 (0.40%)
  • UNTR 21,775 0 (0.00%)
  • UNVR 36,550 300 (0.83%)
  • VIVA 535 0 (0.00%)
  • WEHA 251 0 (0.00%)
  • WICO 92 1 (1.10%)
  • WIKA 3,515 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • WINS 700 50 (7.69%)
  • WSKT 1,795 0 (0.00%)
  • WTON 1,370 -5 (-0.36%)
  • ZBRA 149 -2 (-1.32%)
PP (Persero) Tbk. (PTPP)→
Last: 3,995.00
Change: 15.00 (0.4%)
Last Updated: Mar-06 2015 09:22:26
Code: PTPP
Last: 3,995
Change: 15
% Change: 0.38
Frequency: 158
Close: 3,980
Open: 3,980
High: 4,010
High Previous: 3,980
Low: 3,980
Low Previous: 3,910
Volume: 437,000
Value: 1.747 M
Market Capital: 8,546.980 M
IPO Price: 560
Last Updated: Mar-06 2015 09:22:26
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 25
    LQ45 8
    MANUFACTUR 8
    MBX 8
    CONSUMER 7
    FINANCE 7
    KOMPAS100 7
    INFRASTRUC 6
    JII 6
    MINING 6
    COMPOSITE 753
    LQ45 74
    KOMPAS100 54
    AGRI 49
    INFRASTRUC 46
    MINING 45
    CONSUMER 44
    FINANCE 43
    TRADE 43
    BISNIS-27 41
    COMPOSITE 800
    LQ45 82
    AGRI 62
    KOMPAS100 61
    CONSUMER 58
    MINING 55
    INFRASTRUC 54
    BISNIS-27 52
    JII 49
    TRADE 49
    COMPOSITE 164161
    LQ45 15085
    AGRI 12732
    KOMPAS100 11786
    MINING 11119
    CONSUMER 9980
    PROPERTY 9644
    JII 9373
    DBX 9352
    BISNIS-27 9187

    STOCK

    CPRO 74
    ADHI 15
    ALMI 13
    APOL 13
    SAFE 13
    MLPL 12
    PWON 12
    TRAM 12
    BCIP-W 11
    AKKU 10
    CPRO 1589
    PWON 997
    MPPA 974
    APLN 688
    PTPP 678
    WIKA 645
    AISA 644
    KIJA 586
    BSDE 537
    APOL 525
    CPRO 1605
    PWON 1008
    MPPA 978
    APLN 699
    PTPP 687
    WIKA 653
    AISA 650
    KIJA 594
    BSDE 543
    APOL 530
    AISA 85053
    BUMI 77189
    WIKA 72465
    IATA 71672
    PWON 71562
    SUGI 69094
    APLN 64099
    BSDE 63258
    KIJA 63156
    ENRG 60925

    BROKER

    SM 6
    CS 5
    SS 5
    AD 4
    MG 4
    YP 4
    AP 3
    AY 3
    CM 3
    OD 3
    MG 59
    OD 46
    SM 38
    SS 32
    AY 30
    BK 27
    BZ 27
    CS 25
    YP 25
    AH 24
    MG 62
    OD 52
    SM 44
    AY 37
    CS 35
    SS 34
    BK 31
    DB 31
    YP 30
    BZ 29
    OD 6819
    CS 5583
    YP 5340
    DB 4961
    BK 4942
    YU 4069
    KZ 3979
    PS 3856
    NI 3627
    PD 3625
-
POPULAR NEWS