Search:
Saturday, Jul-12 2014 20:50 WIB
  • AGRI 2,278.670 -33.650 (-1.455%)
  • BASIC-IND 552.640 -1.850 (-0.334%)
  • BISNIS-27 442.970 -6.800 (-1.512%)
  • COMPOSITE 5,032.600 -65.410 (-1.283%)
  • CONSUMER 2,050.160 -39.260 (-1.879%)
  • DBX 714.810 -1.540 (-0.215%)
  • FINANCE 682.260 -5.770 (-0.839%)
  • IDX30 441.700 -7.160 (-1.595%)
  • INFOBANK15 519.170 -5.210 (-0.994%)
  • INFRASTRUC 1,104.500 -5.470 (-0.493%)
  • Investor33 360.560 -4.900 (-1.341%)
  • ISSI 164.700 -2.530 (-1.513%)
  • JII 679.850 -13.000 (-1.876%)
  • KOMPAS100 1,099.150 -18.300 (-1.638%)
  • LQ45 861.220 -14.440 (-1.649%)
  • MANUFACTUR 1,305.010 -23.340 (-1.757%)
  • MBX 1,445.560 -20.880 (-1.424%)
  • MINING 1,459.280 -28.320 (-1.904%)
  • MISC-IND 1,315.570 -40.260 (-2.969%)
  • MNC36 266.030 -3.430 (-1.273%)
  • PEFINDO25 478.570 -10.820 (-2.211%)
  • PROPERTY 442.750 -8.260 (-1.831%)
  • SMinfra18 355.700 -3.390 (-0.944%)
  • SRI-KEHATI 286.940 -4.740 (-1.625%)
  • TOTAL_MARKET 5,032.600 -65.410 (-1.283%)
  • TRADE 903.950 -12.090 (-1.320%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 26,500 -650 (-2.39%)
  • ABBA 75 0 (0.00%)
  • ABMM 2,825 -50 (-1.74%)
  • ACES 900 0 (0.00%)
  • ACST 2,300 -40 (-1.71%)
  • ADES 1,695 -20 (-1.17%)
  • ADHI 3,120 -45 (-1.42%)
  • ADMF 11,350 -150 (-1.30%)
  • ADMG 183 0 (0.00%)
  • ADRO 1,130 -50 (-4.24%)
  • AGRO 93 -1 (-1.06%)
  • AIMS 480 30 (6.67%)
  • AISA 2,425 -5 (-0.21%)
  • AKRA 4,655 -60 (-1.27%)
  • ALDO 685 -10 (-1.44%)
  • ALMI 354 1 (0.28%)
  • ALTO 495 -45 (-8.33%)
  • AMAG 250 1 (0.40%)
  • AMRT 510 0 (0.00%)
  • ANTM 1,120 -15 (-1.32%)
  • APEX 3,805 0 (0.00%)
  • APIC 555 -10 (-1.77%)
  • APII 250 0 (0.00%)
  • APLI 72 2 (2.86%)
  • APLN 290 -10 (-3.33%) © 2010 IMQ - LKBN ANTARA
  • ARII 690 -5 (-0.72%)
  • ARNA 985 -15 (-1.50%)
  • ARTI 178 -2 (-1.11%)
  • ASBI 530 10 (1.92%)
  • ASDM 815 -5 (-0.61%)
  • ASGR 2,060 -55 (-2.60%)
  • ASII 7,550 -275 (-3.51%)
  • ASMI 476 -1 (-0.21%)
  • ASMI-W 84 1 (1.20%)
  • ASRI 498 -12 (-2.35%)
  • ASSA 256 -1 (-0.39%)
  • ATPK 240 -2 (-0.83%)
  • AUTO 3,820 0 (0.00%)
  • BABP 98 1 (1.03%)
  • BABP-W 21 -2 (-8.70%)
  • BACA 93 3 (3.33%)
  • BACA-W 22 1 (4.76%)
  • BALI 2,315 -35 (-1.49%)
  • BALI-W 1,410 10 (0.71%)
  • BAPA 55 3 (5.77%)
  • BATA 955 5 (0.53%)
  • BBCA 11,300 -175 (-1.53%)
  • BBKP 655 0 (0.00%)
  • BBLD 1,020 0 (0.00%)
  • BBMD 1,490 -5 (-0.33%) © 2010 IMQ - LKBN ANTARA
  • BBNI 5,050 -125 (-2.42%)
  • BBRI 11,500 -175 (-1.50%)
  • BBRM 180 5 (2.86%)
  • BBTN 1,170 -30 (-2.50%)
  • BCAP 895 25 (2.87%)
  • BCIP 560 -5 (-0.88%)
  • BDMN 4,310 0 (0.00%)
  • BEKS 81 1 (1.25%)
  • BEST 540 -60 (-10.00%)
  • BEST-W 271 5 (1.88%)
  • BHIT 318 4 (1.27%)
  • BINA 250 15 (6.38%)
  • BIPI 121 -1 (-0.82%)
  • BIPP 87 1 (1.16%)
  • BISI 535 -10 (-1.83%)
  • BJBR 840 -5 (-0.59%)
  • BJTM 414 -2 (-0.48%)
  • BKSL 122 3 (2.52%)
  • BMRI 10,500 25 (0.24%)
  • BMTR 2,015 -50 (-2.42%)
  • BNBR-W 1 0 (0.00%)
  • BNGA 1,005 -20 (-1.95%)
  • BNII 295 5 (1.72%)
  • BNLI 1,355 15 (1.12%)
  • BPII 520 -30 (-5.45%) © 2010 IMQ - LKBN ANTARA
  • BRAM 3,200 100 (3.23%)
  • BRAU 97 -1 (-1.02%)
  • BRMS 259 1 (0.39%)
  • BRNA 625 -5 (-0.79%)
  • BRPT 296 -1 (-0.34%)
  • BSDE 1,555 -65 (-4.01%)
  • BSIM 280 1 (0.36%)
  • BSSR 1,680 0 (0.00%)
  • BTEK 1,300 -5 (-0.38%)
  • BTEL 50 0 (0.00%)
  • BTON 520 50 (10.64%)
  • BTPN 4,040 -10 (-0.25%)
  • BUDI 116 3 (2.65%)
  • BUMI 162 6 (3.85%)
  • BUVA 595 0 (0.00%)
  • BVIC 125 0 (0.00%)
  • BVIC-W3 34 -3 (-8.11%)
  • BWPT 1,195 -30 (-2.45%)
  • CANI 258 -2 (-0.77%)
  • CEKA 2,585 -5 (-0.19%)
  • CENT 198 9 (4.76%)
  • CFIN 416 0 (0.00%)
  • CFIN-W 9 0 (0.00%)
  • CINT 341 3 (0.89%)
  • CKRA 215 -3 (-1.38%) © 2010 IMQ - LKBN ANTARA
  • CLPI 655 0 (0.00%)
  • CMNP 3,485 -45 (-1.27%)
  • CNKO 185 -4 (-2.12%)
  • COWL 575 -5 (-0.86%)
  • COWL-W 2 1 (100.00%)
  • CPGT 72 7 (10.77%)
  • CPIN 3,845 -30 (-0.77%)
  • CSAP 492 17 (3.58%)
  • CTRA 1,160 -25 (-2.11%)
  • CTRP 740 -20 (-2.63%)
  • CTRS 2,300 -50 (-2.13%)
  • DAJK 520 -5 (-0.95%)
  • DART 610 -20 (-3.17%)
  • DGIK 128 -1 (-0.78%)
  • DILD 471 -6 (-1.26%)
  • DNAR 187 77 (70.00%)
  • DNET 740 5 (0.68%)
  • DOID 161 -8 (-4.73%)
  • DPNS 404 -2 (-0.49%)
  • DSFI 51 0 (0.00%)
  • DSNG 3,100 0 (0.00%)
  • DSSA 12,900 0 (0.00%)
  • DYAN 194 -3 (-1.52%)
  • ECII 1,840 40 (2.22%)
  • EKAD 400 -3 (-0.74%) © 2010 IMQ - LKBN ANTARA
  • ELSA 645 -5 (-0.77%)
  • EMDE 138 2 (1.47%)
  • ENRG 93 0 (0.00%)
  • ERAA 1,200 -25 (-2.04%)
  • ERTX 335 10 (3.08%)
  • ESSA 2,100 5 (0.24%)
  • EXCL 5,350 -50 (-0.93%)
  • FAST 2,330 55 (2.42%)
  • FASW 1,570 -50 (-3.09%)
  • FMII 434 -6 (-1.36%)
  • FORU 1,130 15 (1.35%)
  • FREN 54 -1 (-1.82%)
  • FREN-W 19 -2 (-9.52%)
  • GAMA 50 0 (0.00%)
  • GDST 89 1 (1.14%)
  • GEMA 379 0 (0.00%)
  • GEMS 1,700 0 (0.00%)
  • GGRM 52,475 -1,325 (-2.46%)
  • GIAA 433 3 (0.70%)
  • GJTL 1,860 -15 (-0.80%)
  • GLOB 1,150 -10 (-0.86%)
  • GPRA 207 13 (6.70%)
  • GREN 113 -1 (-0.88%)
  • GSMF 76 0 (0.00%)
  • GTBO 212 -13 (-5.78%) © 2010 IMQ - LKBN ANTARA
  • GWSA 184 0 (0.00%)
  • GZCO 100 1 (1.01%)
  • HERO 2,780 -10 (-0.36%)
  • HEXA 3,610 -10 (-0.28%)
  • HMSP 70,000 1,000 (1.45%)
  • HOTL-W 19 -1 (-5.00%)
  • HRUM 2,215 -30 (-1.34%)
  • IATA 69 1 (1.47%)
  • IBST 3,170 -5 (-0.16%)
  • ICBP 10,075 -275 (-2.66%)
  • ICON 432 -3 (-0.69%)
  • IGAR 255 2 (0.79%)
  • IKAI 115 3 (2.68%)
  • IMAS 4,695 -115 (-2.39%)
  • IMJS 735 65 (9.70%)
  • INAF 182 -1 (-0.55%)
  • INAI 238 -12 (-4.80%)
  • INCO 3,595 -110 (-2.97%)
  • INDF 7,100 25 (0.35%)
  • INDS 2,305 0 (0.00%)
  • INDX 149 -4 (-2.61%)
  • INDY 650 5 (0.78%)
  • INKP 1,350 0 (0.00%)
  • INPC 85 1 (1.19%)
  • INPP 163 -1 (-0.61%) © 2010 IMQ - LKBN ANTARA
  • INRU 1,050 0 (0.00%)
  • INTA 302 -2 (-0.66%)
  • INTP 25,725 225 (0.88%)
  • INVS 1,630 75 (4.82%)
  • IPOL 97 0 (0.00%)
  • ISAT 3,795 -15 (-0.39%)
  • ISSP 163 -1 (-0.61%)
  • ITMG 26,000 -400 (-1.52%)
  • JIHD 1,060 -20 (-1.85%)
  • JKON 625 35 (5.93%)
  • JKSW 52 0 (0.00%)
  • JPFA 1,220 -20 (-1.61%)
  • JPRS 237 -1 (-0.42%)
  • JSMR 6,300 -25 (-0.40%)
  • JTPE 294 0 (0.00%)
  • KAEF 1,090 15 (1.40%)
  • KARW 109 5 (4.81%)
  • KBLI 136 -2 (-1.45%)
  • KBLM 148 -2 (-1.33%)
  • KBLV 1,940 -55 (-2.76%)
  • KBRI-W 1 0 (0.00%)
  • KDSI 340 10 (3.03%)
  • KIAS 150 -2 (-1.32%)
  • KICI 277 2 (0.73%)
  • KIJA 242 -3 (-1.22%) © 2010 IMQ - LKBN ANTARA
  • KKGI 1,520 0 (0.00%)
  • KLBF 1,735 -10 (-0.57%)
  • KOBX 211 -10 (-4.52%)
  • KOIN 400 -10 (-2.44%)
  • KONI 275 20 (7.84%)
  • KPIG 1,325 -10 (-0.75%)
  • KRAH 401 -2 (-0.50%)
  • KRAS 451 2 (0.45%)
  • LAPD 61 0 (0.00%)
  • LCGP 421 1 (0.24%)
  • LEAD 4,530 0 (0.00%)
  • LINK 6,275 -75 (-1.18%)
  • LMPI 181 -2 (-1.09%)
  • LMSH 7,100 -400 (-5.33%)
  • LPCK 7,625 -225 (-2.87%)
  • LPIN 4,970 -5 (-0.10%)
  • LPKR 1,130 -35 (-3.00%)
  • LPLI 525 -5 (-0.94%)
  • LPPF 14,400 -400 (-2.70%)
  • LPPS 215 -1 (-0.46%)
  • LRNA 306 1 (0.33%)
  • LRNA-W 28 0 (0.00%)
  • LSIP 2,250 -30 (-1.32%)
  • LTLS 855 -5 (-0.58%)
  • MAGP 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MAGP-W 6 2 (50.00%)
  • MAIN 2,790 -75 (-2.62%)
  • MAPI 5,275 -200 (-3.65%)
  • MAYA 1,500 -15 (-0.99%)
  • MBAP 1,310 10 (0.77%)
  • MBSS 1,185 -20 (-1.66%)
  • MBTO 239 3 (1.27%)
  • MCOR 200 0 (0.00%)
  • MCOR-W 14 0 (0.00%)
  • MCOR-W2 19 1 (5.56%)
  • MDIA 1,890 5 (0.27%)
  • MDLN 432 2 (0.47%)
  • MDRN 660 -10 (-1.49%)
  • MEDC 3,510 -150 (-4.10%)
  • MEGA 2,000 0 (0.00%)
  • META 211 -2 (-0.94%)
  • META-W 157 12 (8.28%)
  • MFIN 785 20 (2.61%)
  • MGNA 118 2 (1.72%)
  • MGNA-W 52 12 (30.00%)
  • MICE 403 -1 (-0.25%)
  • MIDI 500 -5 (-0.99%)
  • MIRA 50 0 (0.00%)
  • MITI 226 0 (0.00%)
  • MLIA 540 10 (1.89%) © 2010 IMQ - LKBN ANTARA
  • MLPL 695 -35 (-4.79%)
  • MLPT 995 -5 (-0.50%)
  • MNCN 2,635 75 (2.93%)
  • MPMX 1,190 -10 (-0.83%)
  • MPPA 2,945 -30 (-1.01%)
  • MRAT 390 22 (5.98%)
  • MSKY 2,045 -5 (-0.24%)
  • MTDL 342 1 (0.29%)
  • MTFN 115 1 (0.88%)
  • MTLA 398 -12 (-2.93%)
  • MYOH 485 -5 (-1.02%)
  • MYOR 29,550 -25 (-0.08%)
  • MYRX 610 -5 (-0.81%)
  • MYRXP 67 -1 (-1.47%)
  • MYTX 154 3 (1.99%)
  • NAGA 164 -11 (-6.29%)
  • NIKL 150 0 (0.00%)
  • NIPS 230 -1 (-0.43%)
  • NIRO 268 -2 (-0.74%)
  • NISP 1,300 0 (0.00%)
  • NOBU 800 -10 (-1.23%)
  • NRCA 820 -30 (-3.53%)
  • NRCA-W 101 1 (1.00%)
  • OKAS 130 -2 (-1.52%)
  • PADI 790 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • PALM 490 0 (0.00%)
  • PANR 493 -3 (-0.60%)
  • PANS 5,125 -225 (-4.21%)
  • PBRX 421 -1 (-0.24%)
  • PEGE 205 -40 (-16.33%)
  • PGAS 5,650 -50 (-0.88%)
  • PICO 177 0 (0.00%)
  • PJAA 1,165 5 (0.43%)
  • PKPK 75 0 (0.00%)
  • PLAS 1,505 -5 (-0.33%)
  • PNBN 880 0 (0.00%)
  • PNBS 165 1 (0.61%)
  • PNBS-W 52 -1 (-1.89%)
  • PNIN 650 5 (0.78%)
  • PNLF 240 -6 (-2.44%)
  • PNLF-W 114 -1 (-0.87%)
  • PNSE 500 10 (2.04%)
  • POLY 63 3 (5.00%)
  • POOL 1,950 -250 (-11.36%)
  • PRAS 202 5 (2.54%)
  • PSAB 4,325 -270 (-5.88%)
  • PSKT 595 -10 (-1.65%)
  • PTBA 10,750 -475 (-4.23%)
  • PTPP 2,080 -75 (-3.48%)
  • PTRO 1,270 -10 (-0.78%) © 2010 IMQ - LKBN ANTARA
  • PWON 404 -1 (-0.25%)
  • PYFA 133 -1 (-0.75%)
  • R-LQ45X 880 -15 (-1.68%)
  • RAJA 605 0 (0.00%)
  • RALS 1,140 -15 (-1.30%)
  • RANC 540 -25 (-4.42%)
  • RBMS 84 4 (5.00%)
  • RICY 177 1 (0.57%)
  • RIGS 160 -20 (-11.11%)
  • RMBA 520 10 (1.96%)
  • ROTI 1,330 -40 (-2.92%)
  • RUIS 204 1 (0.49%)
  • SAME 2,780 -5 (-0.18%)
  • SCCO 4,200 10 (0.24%)
  • SCMA 3,620 -100 (-2.69%)
  • SDMU 452 -1 (-0.22%)
  • SDRA 1,100 20 (1.85%)
  • SGRO 2,150 -25 (-1.15%)
  • SHID 275 -9 (-3.17%)
  • SIAP 316 0 (0.00%)
  • SIDO 780 -15 (-1.89%)
  • SILO 14,000 0 (0.00%)
  • SIMP 905 -35 (-3.72%)
  • SIPD 52 0 (0.00%)
  • SMBR 411 19 (4.85%) © 2010 IMQ - LKBN ANTARA
  • SMCB 2,775 -25 (-0.89%)
  • SMDM 189 2 (1.07%)
  • SMGR 16,650 -75 (-0.45%)
  • SMMA 3,580 0 (0.00%)
  • SMMT 1,800 0 (0.00%)
  • SMRA 1,250 -100 (-7.41%)
  • SMRU 102 0 (0.00%)
  • SMSM 4,780 -20 (-0.42%)
  • SPMA 215 7 (3.37%)
  • SQMI 1,000 -100 (-9.09%)
  • SRAJ 240 11 (4.80%)
  • SRIL 177 -1 (-0.56%)
  • SRSN 50 0 (0.00%)
  • SRTG 5,075 -225 (-4.25%)
  • SSIA 835 -10 (-1.18%)
  • SSMS 1,255 -15 (-1.18%)
  • SSTM 70 1 (1.45%)
  • STAR 50 0 (0.00%)
  • STTP 2,755 -95 (-3.33%)
  • SUGI 418 2 (0.48%)
  • SULI 69 1 (1.47%)
  • TALF 499 0 (0.00%)
  • TARA 180 74 (69.81%)
  • TARA-W 111 110 (11,000.00%)
  • TAXI 1,195 -25 (-2.05%) © 2010 IMQ - LKBN ANTARA
  • TBIG 7,800 -100 (-1.27%)
  • TBLA 665 0 (0.00%)
  • TCID 16,000 0 (0.00%)
  • TELE 790 -20 (-2.47%)
  • TIFA 206 1 (0.49%)
  • TINS 1,395 -30 (-2.11%)
  • TIRT 64 2 (3.23%)
  • TKIM 1,120 -175 (-13.51%)
  • TLKM 2,575 -15 (-0.58%)
  • TMAS 329 -4 (-1.20%)
  • TMPI 460 3 (0.66%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 103 -2 (-1.90%)
  • TOBA 825 -5 (-0.60%)
  • TOTL 790 -35 (-4.24%)
  • TOTO 6,600 25 (0.38%)
  • TPIA 2,625 15 (0.57%)
  • TPMA 340 10 (3.03%)
  • TRIL 64 1 (1.59%)
  • TRIM 78 -3 (-3.70%)
  • TRIS 381 -1 (-0.26%)
  • TRIS-W 72 -1 (-1.37%)
  • TRST 320 2 (0.63%)
  • TSPC 2,885 -50 (-1.70%)
  • TURI 705 -10 (-1.40%) © 2010 IMQ - LKBN ANTARA
  • ULTJ 3,950 -15 (-0.38%)
  • UNIC 1,795 0 (0.00%)
  • UNSP 50 0 (0.00%)
  • UNTR 23,500 -1,100 (-4.47%)
  • UNVR 30,400 -1,000 (-3.18%)
  • VICO 130 0 (0.00%)
  • VICO-W 25 3 (13.64%)
  • VIVA 234 -16 (-6.40%)
  • VOKS 800 30 (3.90%)
  • VRNA 89 4 (4.71%)
  • WEHA 289 -3 (-1.03%)
  • WICO 55 0 (0.00%)
  • WIIM 600 -10 (-1.64%)
  • WIKA 2,465 -35 (-1.40%)
  • WINS 1,330 -40 (-2.92%)
  • WSKT 770 -5 (-0.65%)
  • WTON 805 -25 (-3.01%)
  • XIIC 915 -18 (-1.93%)
  • XIIT 447 -5 (-1.11%)
  • XIJI 700 -15 (-2.10%)
  • XISI 361 0 (0.00%)
  • ZBRA 144 -2 (-1.37%)
PP (Persero) Tbk. (PTPP)→
Last: 2,080.00
Change: -75.00 (-3.5%)
Last Updated: Jul-11 2014 16:20:03
Code: PTPP
Last: 2,080
Change: -75
% Change: -3.48
Frequency: 2,580
Close: 2,155
Open: 2,150
High: 2,180
High Previous: 2,215
Low: 2,055
Low Previous: 2,075
Volume: 22,740,200
Value: 47.922 M
Market Capital: 4,466.770 M
IPO Price: 560
Last Updated: Jul-11 2014 16:20:03
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 127
    AGRI 18
    DBX 13
    TRADE 13
    MISC-IND 12
    BISNIS-27 11
    CONSUMER 11
    KOMPAS100 11
    FINANCE 10
    INFRASTRUC 10
    COMPOSITE 581
    AGRI 35
    INFRASTRUC 32
    MANUFACTUR 32
    KOMPAS100 30
    DBX 27
    TRADE 27
    LQ45 25
    MISC-IND 24
    BISNIS-27 23
    COMPOSITE 1063
    LQ45 75
    AGRI 64
    KOMPAS100 61
    DBX 58
    INFRASTRUC 56
    MANUFACTUR 55
    MBX 48
    BASIC-IND 46
    BISNIS-27 46
    COMPOSITE 129404
    LQ45 12349
    AGRI 10140
    KOMPAS100 9033
    MINING 8735
    CONSUMER 8025
    JII 7516
    PROPERTY 7408
    FINANCE 7307
    DBX 7246

    STOCK

    INVS 137
    DOID 134
    ZBRA 32
    CTRS 31
    PTPP 30
    AALI 24
    BBNI 22
    WIKA 20
    BWPT 19
    AISA 17
    INVS 481
    LSIP 466
    DOID 430
    AALI 422
    WIKA 404
    KIJA 370
    ROTI 364
    AISA 318
    PTPP 310
    ADHI 303
    DOID 1061
    AALI 759
    LSIP 756
    ROTI 755
    WIKA 730
    KIJA 725
    INVS 613
    AISA 577
    ZBRA 535
    TINS 517
    AISA 74275
    SUGI 67335
    BUMI 66075
    IATA 64941
    ENRG 57974
    BSDE 53617
    CTRP 52426
    WIKA 49668
    ANTM 49298
    FREN 47545

    BROKER

    IF 7
    CC 6
    FG 6
    KC 5
    PD 5
    PS 5
    YP 5
    AR 4
    BK 4
    BP 4
    CS 23
    YU 14
    IF 13
    CC 12
    KZ 11
    BP 10
    OD 10
    PS 10
    YJ 10
    KC 9
    CS 41
    OD 36
    YU 36
    KZ 31
    CC 30
    YP 30
    DB 25
    PS 25
    YJ 25
    AK 24
    OD 5196
    CS 4285
    YP 4137
    BK 3831
    DB 3668
    YU 3456
    KZ 3189
    PS 3166
    PD 3057
    NI 3019
-
POPULAR NEWS