Search:
Monday, Jan-26 2015 15:34 WIB
  • AGRI 2,226.880 -18.670 (-0.831%)
  • BASIC-IND 514.280 -6.310 (-1.212%)
  • BISNIS-27 456.980 -10.510 (-2.248%)
  • COMPOSITE 5,214.510 -109.370 (-2.054%)
  • CONSUMER 2,235.780 -88.540 (-3.809%)
  • DBX 704.540 -4.120 (-0.581%)
  • FINANCE 731.420 -12.980 (-1.744%)
  • IDX30 463.830 -12.460 (-2.616%)
  • INFOBANK15 565.560 -10.950 (-1.899%)
  • INFRASTRUC 1,116.250 -27.690 (-2.421%)
  • Investor33 371.330 -7.910 (-2.086%)
  • ISSI 169.210 -3.780 (-2.185%)
  • JII 697.750 -18.980 (-2.648%)
  • KOMPAS100 1,146.790 -28.100 (-2.392%)
  • LQ45 903.310 -23.210 (-2.505%)
  • MANUFACTUR 1,349.270 -37.280 (-2.689%)
  • MBX 1,507.490 -34.520 (-2.239%)
  • MINING 1,309.400 -21.380 (-1.607%)
  • MISC-IND 1,367.160 -26.490 (-1.901%)
  • MNC36 283.590 -7.600 (-2.610%)
  • PEFINDO25 488.960 -6.150 (-1.242%)
  • PROPERTY 546.080 -11.880 (-2.129%)
  • SMinfra18 354.180 -7.450 (-2.060%)
  • SRI-KEHATI 300.910 -7.580 (-2.457%)
  • TOTAL_MARKET 5,214.430 -109.450 (-2.056%)
  • TRADE 888.070 -10.670 (-1.187%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 23,600 -400 (-1.67%)
  • ABBA 58 -4 (-6.45%)
  • ACES 765 -5 (-0.65%)
  • ACST 3,705 -20 (-0.54%)
  • ADES 1,380 -25 (-1.78%)
  • ADHI 3,590 -100 (-2.71%)
  • ADMF 6,975 -50 (-0.71%)
  • ADMG 160 6 (3.90%)
  • ADRO 985 -15 (-1.50%)
  • AGRO 102 -1 (-0.97%)
  • AGRS 129 -1 (-0.77%)
  • AHAP 220 10 (4.76%)
  • AISA 2,165 -25 (-1.14%)
  • AKRA 4,460 0 (0.00%)
  • ALDO 710 -10 (-1.39%)
  • ALMI 242 -3 (-1.22%)
  • ALTO 343 0 (0.00%)
  • AMFG 8,050 -50 (-0.62%)
  • AMRT 470 -14 (-2.89%)
  • ANTM 1,035 -25 (-2.36%)
  • APIC 545 -10 (-1.80%)
  • APLI 71 2 (2.90%)
  • APLN 414 -7 (-1.66%)
  • APOL 72 -3 (-4.00%)
  • ARNA 975 -20 (-2.01%) © 2010 IMQ - LKBN ANTARA
  • ARTI 100 0 (0.00%)
  • ASBI 765 -35 (-4.38%)
  • ASGR 1,830 -15 (-0.81%)
  • ASII 7,900 -175 (-2.17%)
  • ASJT 291 -3 (-1.02%)
  • ASMI 600 -5 (-0.83%)
  • ASMI-W 240 10 (4.35%)
  • ASRI 595 -10 (-1.65%)
  • ASSA 151 -4 (-2.58%)
  • ATPK 200 -2 (-0.99%)
  • AUTO 3,830 -10 (-0.26%)
  • BABP 80 -1 (-1.23%)
  • BABP-W 24 0 (0.00%)
  • BACA 99 -1 (-1.00%)
  • BAEK 2,000 -90 (-4.31%)
  • BAJA 245 2 (0.82%)
  • BAYU 990 -55 (-5.26%)
  • BBCA 13,100 -225 (-1.69%)
  • BBKP 755 -5 (-0.66%)
  • BBNI 6,025 -75 (-1.23%)
  • BBRI 11,700 -175 (-1.47%)
  • BBRM 173 -5 (-2.81%)
  • BBTN 990 -30 (-2.94%)
  • BBYB 115 -1 (-0.86%)
  • BCAP 970 -10 (-1.02%) © 2010 IMQ - LKBN ANTARA
  • BCIP 760 -15 (-1.94%)
  • BDMN 5,075 75 (1.50%)
  • BEKS 74 -1 (-1.33%)
  • BEST 710 -5 (-0.70%)
  • BHIT 281 -3 (-1.06%)
  • BIPI 115 -3 (-2.54%)
  • BIRD 10,950 -450 (-3.95%)
  • BISI 1,050 -90 (-7.89%)
  • BJBR 790 5 (0.64%)
  • BJTM 510 0 (0.00%)
  • BKDP 98 0 (0.00%)
  • BKSL 112 -3 (-2.61%)
  • BMRI 10,925 -450 (-3.96%)
  • BMTR 1,860 -40 (-2.11%)
  • BNBR 50 0 (0.00%)
  • BNBR-W 1 0 (0.00%)
  • BNGA 820 -5 (-0.61%)
  • BNII 205 -3 (-1.44%)
  • BNLI 1,510 -10 (-0.66%)
  • BORN 50 0 (0.00%)
  • BRAM 4,710 405 (9.41%)
  • BRAU 70 -1 (-1.41%)
  • BRMS 253 -7 (-2.69%)
  • BRNA 715 15 (2.14%)
  • BRPT 282 -3 (-1.05%) © 2010 IMQ - LKBN ANTARA
  • BSDE 2,030 -30 (-1.46%)
  • BSIM 359 -6 (-1.64%)
  • BSIM-W 200 0 (0.00%)
  • BTEK 1,220 5 (0.41%)
  • BTPN 4,000 -5 (-0.12%)
  • BUDI 101 -1 (-0.98%)
  • BUMI 97 -3 (-3.00%)
  • BUVA 540 -5 (-0.92%)
  • BVIC 119 0 (0.00%)
  • BVIC-W3 24 0 (0.00%)
  • BWPT 366 -4 (-1.08%)
  • BYAN 7,000 0 (0.00%)
  • CEKA 1,500 20 (1.35%)
  • CENT 195 -2 (-1.02%)
  • CFIN 429 14 (3.37%)
  • CINT 358 -1 (-0.28%)
  • CKRA 190 -10 (-5.00%)
  • CLPI 785 -10 (-1.26%)
  • CMNP 2,665 10 (0.38%)
  • CMPP 122 -1 (-0.81%)
  • CNKO 95 -5 (-5.00%)
  • COWL 625 -10 (-1.57%)
  • COWL-W 2 1 (100.00%)
  • CPGT 103 0 (0.00%)
  • CPIN 3,950 -60 (-1.50%) © 2010 IMQ - LKBN ANTARA
  • CPRO 112 -5 (-4.27%)
  • CSAP 565 -15 (-2.59%)
  • CTRA 1,425 -50 (-3.39%)
  • CTRP 820 -35 (-4.09%)
  • CTRS 2,985 -65 (-2.13%)
  • DAJK 630 10 (1.61%)
  • DART 720 -20 (-2.70%)
  • DEWA 50 0 (0.00%)
  • DGIK 175 -4 (-2.23%)
  • DILD 625 -30 (-4.58%)
  • DNAR 160 -6 (-3.61%)
  • DNET 920 -15 (-1.60%)
  • DOID 158 -2 (-1.25%)
  • DPNS 340 -3 (-0.87%)
  • DSFI 168 -7 (-4.00%)
  • DSNG 4,100 0 (0.00%)
  • DVLA 1,650 -45 (-2.65%)
  • DYAN 127 -1 (-0.78%)
  • ECII 950 0 (0.00%)
  • EKAD 515 0 (0.00%)
  • ELSA 575 -20 (-3.36%)
  • ELTY 50 0 (0.00%)
  • EMDE 118 0 (0.00%)
  • EMTK 6,500 0 (0.00%)
  • ENRG 103 -3 (-2.83%) © 2010 IMQ - LKBN ANTARA
  • ERAA 1,190 -35 (-2.86%)
  • ESSA 2,600 -100 (-3.70%)
  • ETWA 230 -16 (-6.50%)
  • EXCL 4,800 -120 (-2.44%)
  • FAST 1,845 -20 (-1.07%)
  • FASW 1,665 -15 (-0.89%)
  • FMII 444 -2 (-0.45%)
  • FPNI 90 0 (0.00%)
  • FREN 82 -1 (-1.20%)
  • FREN-W 43 -17 (-28.33%)
  • GAMA 50 0 (0.00%)
  • GDST 94 0 (0.00%)
  • GGRM 56,250 -2,200 (-3.76%)
  • GIAA 590 -10 (-1.67%)
  • GJTL 1,450 20 (1.40%)
  • GLOB 905 -115 (-11.27%)
  • GOLL 201 -6 (-2.90%)
  • GOLL-W 39 0 (0.00%)
  • GPRA 275 -4 (-1.43%)
  • GREN 161 -4 (-2.42%)
  • GTBO 277 -3 (-1.07%)
  • GWSA 180 0 (0.00%)
  • GZCO 115 -2 (-1.71%)
  • HADE 50 0 (0.00%)
  • HDTX 500 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • HERO 2,200 0 (0.00%)
  • HEXA 3,595 -95 (-2.57%)
  • HITS 705 0 (0.00%)
  • HMSP 67,300 -200 (-0.30%)
  • HOME 302 -2 (-0.66%)
  • HOTL 140 -4 (-2.78%)
  • HOTL-W 10 0 (0.00%)
  • HRUM 1,650 -55 (-3.23%)
  • IATA 81 -2 (-2.41%)
  • IBFN 350 15 (4.48%)
  • ICBP 13,975 -825 (-5.57%)
  • IGAR 318 -3 (-0.93%)
  • IKAI 110 4 (3.77%)
  • IMAS 3,900 0 (0.00%)
  • IMJS 580 0 (0.00%)
  • IMPC 6,125 275 (4.70%)
  • INAF 300 -7 (-2.28%)
  • INAI 355 5 (1.43%)
  • INCO 3,510 -45 (-1.27%)
  • INDF 7,350 -275 (-3.61%)
  • INDR 750 -50 (-6.25%)
  • INDS 1,400 0 (0.00%)
  • INDX 486 -3 (-0.61%)
  • INDY 486 -7 (-1.42%)
  • INKP 1,075 -5 (-0.46%) © 2010 IMQ - LKBN ANTARA
  • INPC 80 0 (0.00%)
  • INTA 256 -3 (-1.16%)
  • INTP 22,600 -400 (-1.74%)
  • INVS 116 -3 (-2.52%)
  • INVS-W 84 -1 (-1.18%)
  • IPOL 125 -2 (-1.57%)
  • ISAT 4,095 -115 (-2.73%)
  • ISSP 198 -5 (-2.46%)
  • ITMG 15,025 -150 (-0.99%)
  • JAWA 368 -2 (-0.54%)
  • JIHD 1,060 -40 (-3.64%)
  • JKSW 58 -2 (-3.33%)
  • JPFA 880 -25 (-2.76%)
  • JPRS 238 -3 (-1.24%)
  • JRPT 1,100 -40 (-3.51%)
  • JSMR 7,025 -175 (-2.43%)
  • JTPE 346 -9 (-2.54%)
  • KAEF 1,270 -40 (-3.05%)
  • KARW 590 -5 (-0.84%)
  • KBLI 133 -4 (-2.92%)
  • KBLV 2,200 -50 (-2.22%)
  • KBRI 64 11 (20.75%)
  • KBRI-W 1 0 (0.00%)
  • KDSI 366 0 (0.00%)
  • KIAS 138 1 (0.73%) © 2010 IMQ - LKBN ANTARA
  • KICI 266 -18 (-6.34%)
  • KIJA 304 -3 (-0.98%)
  • KKGI 1,045 5 (0.48%)
  • KLBF 1,840 -40 (-2.13%)
  • KOBX 163 -8 (-4.68%)
  • KOIN 430 -20 (-4.44%)
  • KPIG 1,345 0 (0.00%)
  • KRAH 1,095 -20 (-1.79%)
  • KRAS 465 -7 (-1.48%)
  • KREN 491 1 (0.20%)
  • LAMI 300 -9 (-2.91%)
  • LAPD 50 0 (0.00%)
  • LCGP 575 10 (1.77%)
  • LEAD 2,245 -155 (-6.46%)
  • LINK 4,630 -120 (-2.53%)
  • LION 9,800 -500 (-4.85%)
  • LMAS 50 0 (0.00%)
  • LMPI 207 -6 (-2.82%)
  • LPCK 10,850 -225 (-2.03%)
  • LPGI 4,750 250 (5.56%)
  • LPKR 1,085 -40 (-3.56%)
  • LPLI 620 -10 (-1.59%)
  • LPPF 15,500 -700 (-4.32%)
  • LPPS 224 -6 (-2.61%)
  • LRNA 193 -6 (-3.02%) © 2010 IMQ - LKBN ANTARA
  • LRNA-W 19 0 (0.00%)
  • LSIP 1,815 -50 (-2.68%)
  • LTLS 860 15 (1.78%)
  • MAIN 2,095 -20 (-0.95%)
  • MAPI 5,925 -175 (-2.87%)
  • MASA 390 -20 (-4.88%)
  • MAYA 1,200 -35 (-2.83%)
  • MBAP 1,305 0 (0.00%)
  • MBSS 830 20 (2.47%)
  • MBTO 190 -16 (-7.77%)
  • MCOR 235 0 (0.00%)
  • MCOR-W 26 1 (4.00%)
  • MCOR-W2 35 -1 (-2.78%)
  • MDLN 525 -10 (-1.87%)
  • MDRN 660 0 (0.00%)
  • MEDC 2,735 -100 (-3.53%)
  • MEGA 1,970 -30 (-1.50%)
  • META 190 1 (0.53%)
  • META-W 157 12 (8.28%)
  • MFIN 910 10 (1.11%)
  • MGNA 89 0 (0.00%)
  • MICE 361 -2 (-0.55%)
  • MIDI 585 0 (0.00%)
  • MIRA 50 0 (0.00%)
  • MITI 174 -2 (-1.14%) © 2010 IMQ - LKBN ANTARA
  • MLBI 11,900 0 (0.00%)
  • MLIA 496 -34 (-6.42%)
  • MLPL 785 -35 (-4.27%)
  • MLPT 1,010 -10 (-0.98%)
  • MNCN 2,800 -100 (-3.45%)
  • MPMX 790 -10 (-1.25%)
  • MPPA 3,445 35 (1.03%)
  • MRAT 326 0 (0.00%)
  • MSKY 1,680 -10 (-0.59%)
  • MTDL 615 0 (0.00%)
  • MTFN 162 1 (0.62%)
  • MTLA 450 -7 (-1.53%)
  • MYOH 427 -3 (-0.70%)
  • MYOR 24,075 -700 (-2.83%)
  • MYRX 715 0 (0.00%)
  • MYRXP 62 1 (1.64%)
  • NAGA 180 -10 (-5.26%)
  • NIKL 129 0 (0.00%)
  • NIPS 488 -8 (-1.61%)
  • NIRO 200 -1 (-0.50%)
  • NISP 1,325 -25 (-1.85%)
  • NOBU 740 -10 (-1.33%)
  • NRCA 1,230 -55 (-4.28%)
  • NRCA-W 250 -20 (-7.41%)
  • PADI 650 -35 (-5.11%) © 2010 IMQ - LKBN ANTARA
  • PANR 451 -3 (-0.66%)
  • PANS 4,900 -85 (-1.71%)
  • PBRX 453 -7 (-1.52%)
  • PGAS 5,225 -150 (-2.79%)
  • PICO 144 -2 (-1.37%)
  • PJAA 2,695 -105 (-3.75%)
  • PKPK 73 -3 (-3.95%)
  • PLAS 1,545 -5 (-0.32%)
  • PNBN 1,005 -15 (-1.47%)
  • PNBS 185 -2 (-1.07%)
  • PNBS-W 73 -1 (-1.35%)
  • PNIN 730 -15 (-2.01%)
  • PNLF 272 -6 (-2.16%)
  • POLY 90 2 (2.27%)
  • PRAS 187 -1 (-0.53%)
  • PSAB 595 5 (0.85%)
  • PSDN 117 -26 (-18.18%)
  • PTBA 11,100 -525 (-4.52%)
  • PTPP 3,690 -110 (-2.89%)
  • PTRO 915 0 (0.00%)
  • PWON 484 -21 (-4.16%)
  • PYFA 136 -3 (-2.16%)
  • R-LQ45X 925 -20 (-2.12%)
  • RAJA 1,575 -60 (-3.67%)
  • RALS 825 -40 (-4.62%) © 2010 IMQ - LKBN ANTARA
  • RANC 397 2 (0.51%)
  • RBMS 91 -7 (-7.14%)
  • RICY 169 -1 (-0.59%)
  • RIGS 220 -20 (-8.33%)
  • ROTI 1,390 0 (0.00%)
  • RUIS 213 -4 (-1.84%)
  • SAME 2,800 -5 (-0.18%)
  • SCMA 3,595 -5 (-0.14%)
  • SDMU 525 0 (0.00%)
  • SDRA 1,150 55 (5.02%)
  • SGRO 1,870 -65 (-3.36%)
  • SHID 278 5 (1.83%)
  • SIAP 405 -6 (-1.46%)
  • SIDO 580 -15 (-2.52%)
  • SILO 13,325 -150 (-1.11%)
  • SIMP 695 -15 (-2.11%)
  • SIPD 50 0 (0.00%)
  • SMAR 6,800 225 (3.42%)
  • SMBR 371 -5 (-1.33%)
  • SMCB 1,980 -5 (-0.25%)
  • SMDR 11,550 -250 (-2.12%)
  • SMGR 14,325 -150 (-1.04%)
  • SMMT 1,795 -5 (-0.28%)
  • SMRA 1,595 -35 (-2.15%)
  • SMRU 338 -10 (-2.87%) © 2010 IMQ - LKBN ANTARA
  • SMSM 4,680 -110 (-2.30%)
  • SOCI 615 -15 (-2.38%)
  • SPMA 193 1 (0.52%)
  • SRAJ 219 -1 (-0.45%)
  • SRIL 152 -12 (-7.32%)
  • SRSN 50 0 (0.00%)
  • SSIA 1,095 -25 (-2.23%)
  • SSMS 1,690 5 (0.30%)
  • SSTM 99 -3 (-2.94%)
  • STAR 51 0 (0.00%)
  • SUGI 417 0 (0.00%)
  • SULI 56 1 (1.82%)
  • TARA 449 -7 (-1.54%)
  • TARA-W 340 -10 (-2.86%)
  • TAXI 1,050 -45 (-4.11%)
  • TBIG 9,600 -100 (-1.03%)
  • TBLA 685 0 (0.00%)
  • TELE 955 -20 (-2.05%)
  • TELE-W 640 10 (1.59%)
  • TIFA 219 -1 (-0.45%)
  • TINS 1,170 -20 (-1.68%)
  • TIRT 75 -1 (-1.32%)
  • TKIM 830 -15 (-1.78%)
  • TLKM 2,805 -85 (-2.94%)
  • TMAS 2,165 -60 (-2.70%) © 2010 IMQ - LKBN ANTARA
  • TMPI 468 -4 (-0.85%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 113 -3 (-2.59%)
  • TOBA 895 15 (1.70%)
  • TOTL 1,075 -35 (-3.15%)
  • TOTO 3,770 20 (0.53%)
  • TPMA 400 1 (0.25%)
  • TRAM 114 0 (0.00%)
  • TRIL 51 0 (0.00%)
  • TRIM 67 -1 (-1.47%)
  • TRIS 348 -1 (-0.29%)
  • TSPC 2,665 -85 (-3.09%)
  • TURI 635 0 (0.00%)
  • UNSP 50 0 (0.00%)
  • UNTR 18,000 125 (0.70%)
  • UNVR 34,450 -1,750 (-4.83%)
  • VICO-W 14 -1 (-6.67%)
  • VIVA 433 -17 (-3.78%)
  • VRNA 70 -24 (-25.53%)
  • WEHA 249 -4 (-1.58%)
  • WICO 96 -2 (-2.04%)
  • WIIM 555 -30 (-5.13%)
  • WIKA 3,555 -100 (-2.74%)
  • WINS 720 -75 (-9.43%)
  • WOMF 170 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • WSKT 1,550 -40 (-2.52%)
  • WTON 1,330 -35 (-2.56%)
  • XCID 100 6 (6.38%)
  • XIIC 982 -22 (-2.19%)
  • XIIF 542 -3 (-0.55%)
  • XIIT 470 -9 (-1.88%)
  • XIJI 710 -17 (-2.34%)
  • XISI 360 -4 (-1.10%)
  • XISR 301 -3 (-0.99%)
  • YULE 81 -5 (-5.81%)
  • ZBRA 124 -2 (-1.59%)
PP (Persero) Tbk. (PTPP)→
Last: 3,690.00
Change: -110.00 (-2.9%)
Last Updated: Jan-26 2015 15:19:38
Code: PTPP
Last: 3,690
Change: -110
% Change: -2.89
Frequency: 3,211
Close: 3,800
Open: 3,790
High: 3,800
High Previous: 3,845
Low: 3,665
Low Previous: 3,800
Volume: 29,537,300
Value: 109.575 M
Market Capital: 7,913.480 M
IPO Price: 560
Last Updated: Jan-26 2015 15:19:34
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 221
    LQ45 21
    BASIC-IND 14
    MANUFACTUR 14
    AGRI 13
    DBX 13
    MBX 13
    SRI-KEHATI 12
    CONSUMER 11
    JII 10
    COMPOSITE 221
    LQ45 21
    BASIC-IND 14
    MANUFACTUR 14
    AGRI 13
    DBX 13
    MBX 13
    SRI-KEHATI 12
    CONSUMER 11
    JII 10
    COMPOSITE 5408
    AGRI 405
    LQ45 346
    CONSUMER 339
    PROPERTY 335
    KOMPAS100 321
    JII 315
    DBX 312
    MINING 312
    BASIC-IND 309
    COMPOSITE 157780
    LQ45 14526
    AGRI 12286
    KOMPAS100 11373
    MINING 10758
    CONSUMER 9625
    PROPERTY 9296
    JII 9048
    DBX 8978
    FINANCE 8842

    STOCK

    INVS 1197
    PWON 200
    KBRI 173
    DSFI 160
    WIKA 135
    APLN 126
    KAEF 123
    APOL 100
    PTPP 90
    KIJA 76
    INVS 1197
    PWON 200
    KBRI 173
    DSFI 160
    WIKA 135
    APLN 126
    KAEF 123
    APOL 100
    PTPP 90
    KIJA 76
    INVS 19508
    TRAM 13553
    DSFI 5629
    PWON 4758
    APOL 4284
    CPRO 4240
    MPPA 3326
    APLN 2977
    WIKA 2919
    BUMI 2866
    AISA 81694
    BUMI 76292
    IATA 70413
    SUGI 68775
    WIKA 68519
    PWON 66111
    KIJA 60462
    ENRG 60195
    BSDE 59214
    APLN 58961

    BROKER

    PK 22
    OD 15
    CG 14
    AD 11
    SS 11
    AF 10
    BK 10
    BZ 10
    DB 10
    BR 9
    PK 22
    OD 15
    CG 14
    AD 11
    SS 11
    AF 10
    BK 10
    BZ 10
    DB 10
    BR 9
    OD 256
    DB 214
    CS 207
    BK 204
    DR 193
    YP 189
    SS 188
    AD 174
    AO 172
    ES 147
    OD 6440
    CS 5332
    YP 5066
    DB 4721
    BK 4714
    YU 3954
    KZ 3855
    PS 3733
    PD 3530
    NI 3517
-
POPULAR NEWS