Search:
Sunday, May-19 2013 18:33 WIB
  • AGRI 1,823.530 8.060 (0.444%)
  • BASIC-IND 622.340 3.250 (0.525%)
  • BISNIS-27 431.420 3.370 (0.787%)
  • COMPOSITE 5,145.680 67.000 (1.319%)
  • CONSUMER 2,160.990 107.170 (5.218%)
  • DBX 748.070 5.660 (0.762%)
  • FINANCE 673.820 4.050 (0.605%)
  • IDX30 443.970 7.310 (1.674%)
  • INFOBANK15 505.380 2.450 (0.487%)
  • INFRASTRUC 1,077.870 9.060 (0.848%)
  • ISSI 170.950 2.630 (1.562%)
  • JII 696.580 15.090 (2.214%)
  • KOMPAS100 1,122.750 16.520 (1.493%)
  • LQ45 870.030 13.960 (1.631%)
  • MANUFACTUR 1,368.770 34.070 (2.553%)
  • MBX 1,472.380 20.340 (1.401%)
  • MINING 1,678.540 45.380 (2.779%)
  • MISC-IND 1,265.140 -1.320 (-0.104%)
  • PEFINDO25 527.170 12.710 (2.471%)
  • PROPERTY 509.380 0.720 (0.142%)
  • SMinfra18 349.760 1.960 (0.564%)
  • SRI-KEHATI 277.620 4.710 (1.726%)
  • TOTAL_MARKET 5,145.680 67.000 (1.319%)
  • TRADE 910.610 3.240 (0.357%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 17,200 200 (1.18%)
  • ABBA 97 4 (4.30%)
  • ABMM 3,100 75 (2.48%)
  • ACES 920 20 (2.22%)
  • ADES 4,250 -25 (-0.58%)
  • ADHI 3,125 25 (0.81%)
  • ADMF 9,800 100 (1.03%)
  • ADMG 335 -5 (-1.47%)
  • ADRO 1,100 50 (4.76%)
  • AGRO 140 -4 (-2.78%)
  • AHAP 210 0 (0.00%)
  • AISA 1,350 -10 (-0.74%)
  • AKPI 810 0 (0.00%)
  • AKRA 5,250 50 (0.96%)
  • ALDO 640 0 (0.00%)
  • ALMI 720 -10 (-1.37%)
  • ALTO 790 60 (8.22%)
  • ALTO-W 510 60 (13.33%)
  • AMAG 300 5 (1.69%)
  • AMAG-W 127 10 (8.55%)
  • AMFG 8,550 -300 (-3.39%)
  • AMRT 6,100 -150 (-2.40%)
  • ANJT 1,290 40 (3.20%)
  • ANTM 1,320 10 (0.76%)
  • APIC 350 10 (2.94%) © 2010 IMQ - LKBN ANTARA
  • APLI 89 -1 (-1.11%)
  • APLN 475 0 (0.00%)
  • ARII 1,070 90 (9.18%)
  • ARNA 3,150 50 (1.61%)
  • ARTA 300 5 (1.69%)
  • ARTI 260 15 (6.12%)
  • ASBI 530 -10 (-1.85%)
  • ASDM 790 -80 (-9.20%)
  • ASGR 1,740 60 (3.57%)
  • ASII 7,050 0 (0.00%)
  • ASRI 1,080 0 (0.00%)
  • ASSA 395 5 (1.28%)
  • ATPK 179 1 (0.56%)
  • AUTO 3,425 -25 (-0.72%)
  • BABP 166 -1 (-0.60%)
  • BACA 144 -6 (-4.00%)
  • BAEK 1,800 100 (5.88%)
  • BAJA 550 -50 (-8.33%)
  • BAPA 121 1 (0.83%)
  • BAYU 410 5 (1.23%)
  • BBCA 11,000 100 (0.92%)
  • BBKP 950 0 (0.00%)
  • BBLD 790 10 (1.28%)
  • BBNI 5,300 -100 (-1.85%)
  • BBRI 9,350 150 (1.63%) © 2010 IMQ - LKBN ANTARA
  • BBRM 191 -1 (-0.52%)
  • BBTN 1,390 20 (1.46%)
  • BCAP 1,970 0 (0.00%)
  • BCIP 445 0 (0.00%)
  • BDMN 6,200 50 (0.81%)
  • BEKS 122 0 (0.00%)
  • BEST 980 20 (2.08%)
  • BFIN 2,500 -50 (-1.96%)
  • BHIT 560 30 (5.66%)
  • BIPI 155 0 (0.00%)
  • BIPP 102 2 (2.00%)
  • BIPP-W 59 2 (3.51%)
  • BISI 750 10 (1.35%)
  • BJBR 1,220 0 (0.00%)
  • BJTM 425 0 (0.00%)
  • BKDP 105 0 (0.00%)
  • BKSL 280 5 (1.82%)
  • BMRI 10,050 0 (0.00%)
  • BMTR 2,675 -100 (-3.60%)
  • BNBA 178 1 (0.56%)
  • BNBR 50 0 (0.00%)
  • BNBR-W 1 0 (0.00%)
  • BNGA 1,340 20 (1.52%)
  • BNII 400 5 (1.27%)
  • BNLI 1,710 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BORN 420 -5 (-1.18%)
  • BPFI 335 0 (0.00%)
  • BRAM 2,450 -150 (-5.77%)
  • BRAU 205 -5 (-2.38%)
  • BRMS 350 10 (2.94%)
  • BRNA 590 0 (0.00%)
  • BRPT 405 0 (0.00%)
  • BSDE 1,820 -20 (-1.09%)
  • BSIM 255 -5 (-1.92%)
  • BSIM-W2 52 -1 (-1.89%)
  • BSSR 1,920 -30 (-1.54%)
  • BTEK 1,720 20 (1.18%)
  • BTEL 50 0 (0.00%)
  • BTON 710 -10 (-1.39%)
  • BTPN 5,250 -150 (-2.78%)
  • BUDI 115 0 (0.00%)
  • BUMI 680 10 (1.49%)
  • BUVA 415 0 (0.00%)
  • BVIC 150 -1 (-0.66%)
  • BVIC-W2 48 -10 (-17.24%)
  • BVIC-W3 57 -3 (-5.00%)
  • BWPT 1,020 10 (0.99%)
  • CASS 830 0 (0.00%)
  • CEKA 1,550 50 (3.33%)
  • CENT 200 -5 (-2.44%) © 2010 IMQ - LKBN ANTARA
  • CFIN 435 0 (0.00%)
  • CFIN-W 70 1 (1.45%)
  • CKRA 235 -5 (-2.08%)
  • CLPI 810 20 (2.53%)
  • CMNP 1,850 -10 (-0.54%)
  • CNKO 350 -10 (-2.78%)
  • CNTX 7,000 -500 (-6.67%)
  • COWL 235 10 (4.44%)
  • COWL-W 2 1 (100.00%)
  • CPIN 4,925 75 (1.55%)
  • CSAP 240 5 (2.13%)
  • CTRA 1,400 40 (2.94%)
  • CTRP 1,410 20 (1.44%)
  • CTRS 3,325 50 (1.53%)
  • CTTH 68 0 (0.00%)
  • DART 760 -10 (-1.30%)
  • DEWA 50 0 (0.00%)
  • DGIK 245 10 (4.26%)
  • DILD 570 0 (0.00%)
  • DKFT 510 0 (0.00%)
  • DLTA 345,000 7,000 (2.07%)
  • DOID 184 -2 (-1.08%)
  • DPNS 580 -10 (-1.69%)
  • DSFI 60 2 (3.45%)
  • DSSA 15,500 300 (1.97%) © 2010 IMQ - LKBN ANTARA
  • DVLA 2,650 150 (6.00%)
  • DYAN 370 0 (0.00%)
  • EKAD 425 0 (0.00%)
  • ELSA 250 0 (0.00%)
  • ELTY 51 0 (0.00%)
  • EMDE 122 3 (2.52%)
  • EMTK 6,000 0 (0.00%)
  • ENRG 136 1 (0.74%)
  • EPMT 2,800 0 (0.00%)
  • ERAA 3,250 25 (0.78%)
  • ERTX 425 15 (3.66%)
  • ESSA 2,750 -25 (-0.90%)
  • ETWA 330 5 (1.54%)
  • EXCL 5,200 50 (0.97%)
  • FASW 2,750 50 (1.85%)
  • FMII 285 0 (0.00%)
  • FORU 135 -5 (-3.57%)
  • FPNI 135 -1 (-0.74%)
  • FREN 90 1 (1.12%)
  • GAMA 385 5 (1.32%)
  • GDST 109 1 (0.93%)
  • GDYR 23,000 -1,000 (-4.17%)
  • GEMA 510 0 (0.00%)
  • GGRM 55,500 1,100 (2.02%)
  • GIAA 600 10 (1.69%) © 2010 IMQ - LKBN ANTARA
  • GJTL 3,100 25 (0.81%)
  • GLOB 1,540 -20 (-1.28%)
  • GMTD 11,600 -2,900 (-20.00%)
  • GPRA 200 3 (1.52%)
  • GREN 91 -1 (-1.09%)
  • GREN-W 6 0 (0.00%)
  • GTBO 2,375 -75 (-3.06%)
  • GWSA 245 0 (0.00%)
  • GZCO 147 -2 (-1.34%)
  • HDFA 260 -5 (-1.89%)
  • HERO 3,775 -275 (-6.79%)
  • HEXA 4,450 150 (3.49%)
  • HITS 315 5 (1.61%)
  • HMSP 88,000 2,500 (2.92%)
  • HOME 240 -5 (-2.04%)
  • HOME-W 122 0 (0.00%)
  • HOTL 181 1 (0.56%)
  • HOTL-W 31 1 (3.33%)
  • HRUM 4,425 600 (15.69%)
  • IATA 188 0 (0.00%)
  • IBST 5,450 150 (2.83%)
  • ICBP 12,700 300 (2.42%)
  • ICON 250 35 (16.28%)
  • IGAR 500 0 (0.00%)
  • IKAI 165 1 (0.61%) © 2010 IMQ - LKBN ANTARA
  • IMAS 5,250 -50 (-0.94%)
  • INAF 340 35 (11.48%)
  • INAI 580 -20 (-3.33%)
  • INCI 265 0 (0.00%)
  • INCO 2,575 -50 (-1.90%)
  • INDF 7,450 50 (0.68%)
  • INDS 4,200 100 (2.44%)
  • INDX 355 -20 (-5.33%)
  • INDY 1,030 30 (3.00%)
  • INKP 1,580 30 (1.94%)
  • INPC 115 -1 (-0.86%)
  • INTA 450 10 (2.27%)
  • INTP 25,250 50 (0.20%)
  • INVS 7,100 -150 (-2.07%)
  • IPOL 116 -1 (-0.85%)
  • IPOL-W 8 0 (0.00%)
  • ISAT 5,650 50 (0.89%)
  • ISSP 250 -10 (-3.85%)
  • ITMG 33,150 1,800 (5.74%)
  • JAWA 370 -5 (-1.33%)
  • JECC 2,450 0 (0.00%)
  • JIHD 2,425 0 (0.00%)
  • JKON 1,700 20 (1.19%)
  • JPFA 1,950 40 (2.09%)
  • JPRS 380 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • JRPT 5,100 50 (0.99%)
  • JSMR 6,850 150 (2.24%)
  • JTPE 345 5 (1.47%)
  • KAEF 1,020 70 (7.37%)
  • KARW 385 10 (2.67%)
  • KBLI 260 5 (1.96%)
  • KBLM 195 -5 (-2.50%)
  • KBRI 50 0 (0.00%)
  • KBRI-W 1 0 (0.00%)
  • KBRI-W2 10 0 (0.00%)
  • KDSI 560 -10 (-1.75%)
  • KIAS 188 -2 (-1.05%)
  • KICI 285 -20 (-6.56%)
  • KIJA 320 5 (1.59%)
  • KKGI 1,940 50 (2.65%)
  • KLBF 1,540 70 (4.76%)
  • KOBX 305 0 (0.00%)
  • KOIN 390 0 (0.00%)
  • KPIG 1,500 0 (0.00%)
  • KRAS 570 10 (1.79%)
  • KREN 360 5 (1.41%)
  • KREN-W 165 0 (0.00%)
  • LAPD 210 10 (5.00%)
  • LCGP 285 0 (0.00%)
  • LION 14,000 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • LMAS 50 0 (0.00%)
  • LMPI 290 -5 (-1.69%)
  • LPCK 7,450 50 (0.68%)
  • LPIN 6,450 -250 (-3.73%)
  • LPKR 1,490 -10 (-0.67%)
  • LPLI 830 -20 (-2.35%)
  • LPPF 13,500 550 (4.25%)
  • LPPS 260 -5 (-1.89%)
  • LSIP 1,560 -10 (-0.64%)
  • LTLS 860 30 (3.61%)
  • MAGP 150 2 (1.35%)
  • MAGP-W 27 -1 (-3.57%)
  • MAIN 3,200 75 (2.40%)
  • MAPI 9,000 300 (3.45%)
  • MASA 390 -20 (-4.88%)
  • MAYA 1,280 10 (0.79%)
  • MBSS 1,200 0 (0.00%)
  • MBTO 405 5 (1.25%)
  • MCOR 225 -5 (-2.17%)
  • MCOR-W 53 0 (0.00%)
  • MDLN 990 0 (0.00%)
  • MDRN 990 -10 (-1.00%)
  • MEDC 2,125 25 (1.19%)
  • MEGA 4,750 150 (3.26%)
  • MERK 234,900 5,900 (2.58%) © 2010 IMQ - LKBN ANTARA
  • META 265 25 (10.42%)
  • META-W 180 30 (20.00%)
  • MFIN 760 10 (1.33%)
  • MFMI 200 -5 (-2.44%)
  • MICE 630 -30 (-4.55%)
  • MIDI 780 -10 (-1.27%)
  • MIRA 66 1 (1.54%)
  • MITI 92 -1 (-1.08%)
  • MLIA 425 -10 (-2.30%)
  • MLPL 710 -10 (-1.39%)
  • MNCN 3,525 -50 (-1.40%)
  • MPPA 1,890 10 (0.53%)
  • MRAT 560 -10 (-1.75%)
  • MREI 1,770 10 (0.57%)
  • MSKY 2,900 -25 (-0.85%)
  • MTDL 330 0 (0.00%)
  • MTFN 250 -5 (-1.96%)
  • MTLA 650 -10 (-1.52%)
  • MYOH 650 -20 (-2.99%)
  • MYOR 33,600 300 (0.90%)
  • MYRX 530 30 (6.00%)
  • MYRXP 100 1 (1.01%)
  • MYTX 290 0 (0.00%)
  • NELY 187 3 (1.63%)
  • NIKL 210 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • NIPS 9,050 -100 (-1.09%)
  • NIRO 300 0 (0.00%)
  • NIRO-W 179 1 (0.56%)
  • NISP 1,450 0 (0.00%)
  • PADI 1,400 10 (0.72%)
  • PANR 220 5 (2.33%)
  • PANS 4,700 275 (6.21%)
  • PBRX 580 10 (1.75%)
  • PEGE 310 0 (0.00%)
  • PGAS 6,200 50 (0.81%)
  • PGLI 180 4 (2.27%)
  • PICO 270 5 (1.89%)
  • PJAA 1,370 -120 (-8.05%)
  • PKPK 200 4 (2.04%)
  • PLIN 2,150 -50 (-2.27%)
  • PNBN 860 30 (3.61%)
  • PNIN 860 70 (8.86%)
  • PNLF 290 20 (7.41%)
  • PNLF-W 155 13 (9.15%)
  • PNSE 570 -40 (-6.56%)
  • POLY 179 2 (1.13%)
  • PRAS 375 0 (0.00%)
  • PSAB 3,900 -75 (-1.89%)
  • PTBA 15,650 1,250 (8.68%)
  • PTPP 1,560 10 (0.65%) © 2010 IMQ - LKBN ANTARA
  • PTRO 1,480 40 (2.78%)
  • PTSN 115 10 (9.52%)
  • PUDP 580 10 (1.75%)
  • PWON 410 0 (0.00%)
  • PYFA 186 2 (1.09%)
  • R-LQ45X 876 7 (0.81%)
  • RAJA 850 0 (0.00%)
  • RALS 1,460 -20 (-1.35%)
  • RANC 980 30 (3.16%)
  • RBMS 158 -3 (-1.86%)
  • RELI 600 30 (5.26%)
  • RICY 191 -2 (-1.04%)
  • RIGS 375 -10 (-2.60%)
  • RIMO 166 -6 (-3.49%)
  • RMBA 570 0 (0.00%)
  • RODA 450 -10 (-2.17%)
  • ROTI 8,950 150 (1.70%)
  • RUIS 285 0 (0.00%)
  • SAFE 138 27 (24.32%)
  • SAME 2,025 -25 (-1.22%)
  • SCCO 5,000 -50 (-0.99%)
  • SCMA 2,950 25 (0.85%)
  • SDMU 300 15 (5.26%)
  • SDPC 136 0 (0.00%)
  • SDRA 840 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • SGRO 1,970 -10 (-0.51%)
  • SHID 385 10 (2.67%)
  • SIMP 810 0 (0.00%)
  • SIPD 61 -3 (-4.69%)
  • SKBM 550 20 (3.77%)
  • SMCB 3,175 25 (0.79%)
  • SMDR 3,800 -75 (-1.94%)
  • SMGR 18,550 0 (0.00%)
  • SMMA 4,575 25 (0.55%)
  • SMMT 4,875 125 (2.63%)
  • SMRA 2,850 0 (0.00%)
  • SMRU 385 15 (4.05%)
  • SMSM 2,650 0 (0.00%)
  • SPMA 305 0 (0.00%)
  • SQMI 690 -20 (-2.82%)
  • SRSN 50 0 (0.00%)
  • SSIA 1,500 -10 (-0.66%)
  • SSTM 130 -2 (-1.52%)
  • STAR 50 0 (0.00%)
  • STAR-W 11 1 (10.00%)
  • STTP 1,300 60 (4.84%)
  • SUGI 435 20 (4.82%)
  • SUGI-W 335 60 (21.82%)
  • SULI 109 1 (0.93%)
  • SUPR 7,650 1,250 (19.53%) © 2010 IMQ - LKBN ANTARA
  • SUPR-W 2,000 -100 (-4.76%)
  • TAXI 1,320 20 (1.54%)
  • TBIG 5,550 0 (0.00%)
  • TBLA 500 10 (2.04%)
  • TBMS 9,000 1,500 (20.00%)
  • TCID 11,500 0 (0.00%)
  • TELE 710 0 (0.00%)
  • TELE-W 385 -5 (-1.28%)
  • TGKA 1,950 0 (0.00%)
  • TIFA 280 0 (0.00%)
  • TINS 1,310 -10 (-0.76%)
  • TIRT 68 -2 (-2.86%)
  • TKGA 2,075 -450 (-17.82%)
  • TKIM 2,375 0 (0.00%)
  • TLKM 11,950 50 (0.42%)
  • TMAS 280 10 (3.70%)
  • TMPI 435 5 (1.16%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 183 -3 (-1.61%)
  • TOBA 890 20 (2.30%)
  • TOTL 1,190 20 (1.71%)
  • TOTO 8,250 -350 (-4.07%)
  • TOWR 25,450 0 (0.00%)
  • TPMA 350 -15 (-4.11%)
  • TRAM 1,340 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • TRIL 55 0 (0.00%)
  • TRIM 108 6 (5.88%)
  • TRIO 1,800 130 (7.78%)
  • TRIS 470 10 (2.17%)
  • TRIS-W 172 7 (4.24%)
  • TRST 350 -10 (-2.78%)
  • TSPC 4,275 375 (9.62%)
  • TURI 980 -10 (-1.01%)
  • ULTJ 4,400 75 (1.73%)
  • UNSP 85 0 (0.00%)
  • UNTR 16,500 50 (0.30%)
  • UNTX 3,700 100 (2.78%)
  • UNVR 31,250 3,100 (11.01%)
  • VIVA 500 0 (0.00%)
  • VOKS 1,500 20 (1.35%)
  • VRNA 133 3 (2.31%)
  • WAPO 92 6 (6.98%)
  • WEHA 190 5 (2.70%)
  • WICO 89 -1 (-1.11%)
  • WIIM 1,000 -20 (-1.96%)
  • WIKA 2,550 -25 (-0.97%)
  • WINS 560 10 (1.82%)
  • WOMF 196 0 (0.00%)
  • WSKT 860 0 (0.00%)
  • XIIC 1,040 23 (2.26%) © 2010 IMQ - LKBN ANTARA
  • XIJI 699 15 (2.19%)
  • YPAS 680 10 (1.49%)
  • YULE 144 0 (0.00%)
  • ZBRA 97 -5 (-4.90%)
PP (Persero) Tbk. (PTPP)→
Last: 1,560.00
Change: 10.00 (0.6%)
Last Updated: May-17 2013 16:19:54
Code: PTPP
Last: 1,560
Change: 10
% Change: 0.65
Frequency: 335
Close: 1,550
Open: 1,560
High: 1,570
High Previous: 1,610
Low: 1,540
Low Previous: 1,550
Volume: 6,024,000
Value: 9.358 M
Market Capital: 3,350.070 M
IPO Price: 560
Last Updated: May-17 2013 16:19:54
Intraday | End-Of-Day
Advanced Chart | Interactive Chart
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 22
    CONSUMER 3
    DBX 3
    MBX 3
    MINING 3
    TRADE 3
    JII 2
    SRI-KEHATI 2
    BISNIS-27 1
    FINANCE 1
    COMPOSITE 293
    LQ45 66
    MINING 58
    PROPERTY 45
    INFRASTRUC 39
    TOTAL_MARKET 36
    BISNIS-27 35
    CONSUMER 35
    MISC-IND 34
    SRI-KEHATI 34
    COMPOSITE 921
    LQ45 209
    MINING 134
    INFRASTRUC 119
    BISNIS-27 108
    SRI-KEHATI 107
    PROPERTY 106
    AGRI 105
    KOMPAS100 105
    CONSUMER 103
    COMPOSITE 98800
    LQ45 9416
    AGRI 7986
    MINING 6701
    KOMPAS100 6690
    CONSUMER 6118
    FINANCE 5627
    JII 5470
    PROPERTY 5463
    DBX 5456

    STOCK

    ASDM 11
    BBKP 9
    BCIP-W 9
    INTD 9
    ATPK 6
    META-W 6
    UNTR 6
    ASII 4
    BRNA 4
    ETWA 4
    BSDE 1852
    CTRP 1754
    CTRS 1345
    PWON 1336
    KIJA 1113
    AISA 1026
    WIKA 894
    ADES 765
    SMRA 737
    MPPA 505
    CTRP 4073
    BSDE 3970
    BABP 3195
    PWON 3016
    CTRS 2978
    AISA 2679
    KIJA 2554
    SUGI 2161
    SMRA 2043
    APLN 1552
    SUGI 57533
    BUMI 54060
    ENRG 52599
    IATA 44778
    FREN 44774
    TMPI 43153
    ANTM 39372
    AISA 33313
    ADRO 31749
    PTRO 30096

    BROKER

    AP 4
    PF 4
    CM 3
    GR 3
    AY 2
    ID 2
    NI 2
    XA 2
    YO 2
    AD 1
    OD 23
    HG 18
    AI 16
    AP 16
    SQ 16
    AF 15
    LS 15
    YO 15
    AT 14
    GI 14
    OD 41
    BK 39
    DB 39
    CS 38
    CC 35
    RX 33
    AI 31
    AF 30
    GI 27
    AK 26
    OD 3725
    CS 3357
    YP 3217
    BK 2963
    DB 2798
    YU 2479
    PD 2338
    ZP 2235
    NI 2205
    AK 2123
-
POPULAR NEWS