Search:
Sunday, May-31 2015 05:22 WIB
  • AGRI 2,316.750 -13.850 (-0.594%)
  • BASIC-IND 465.810 -1.090 (-0.233%)
  • BISNIS-27 445.220 -2.040 (-0.456%)
  • COMPOSITE 5,216.380 -21.020 (-0.401%)
  • CONSUMER 2,340.900 -25.190 (-1.065%)
  • DBX 702.440 4.390 (0.629%)
  • FINANCE 759.700 -1.790 (-0.235%)
  • IDX30 467.440 -3.660 (-0.777%)
  • INFOBANK15 586.710 -0.950 (-0.162%)
  • INFRASTRUC 1,052.880 4.400 (0.420%)
  • Investor33 369.950 -0.810 (-0.218%)
  • ISSI 167.070 -1.200 (-0.713%)
  • JII 698.070 -9.090 (-1.285%)
  • KOMPAS100 1,141.030 -6.770 (-0.590%)
  • LQ45 904.130 -6.090 (-0.669%)
  • MANUFACTUR 1,323.770 -11.100 (-0.832%)
  • MBX 1,508.330 -8.140 (-0.537%)
  • MINING 1,201.330 -28.520 (-2.319%)
  • MISC-IND 1,267.420 -11.150 (-0.872%)
  • MNC36 284.610 -1.370 (-0.479%)
  • PEFINDO25 466.540 4.280 (0.926%)
  • PROPERTY 539.990 -1.000 (-0.185%)
  • SMinfra18 342.490 1.160 (0.340%)
  • SRI-KEHATI 305.640 -2.510 (-0.815%)
  • TOTAL_MARKET 5,216.380 -21.020 (-0.401%)
  • TRADE 942.090 -0.520 (-0.055%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 24,800 -1,425 (-5.43%)
  • ABBA 50 0 (0.00%)
  • ABMM 2,890 -20 (-0.69%)
  • ACES 690 20 (2.99%)
  • ACST 5,000 250 (5.26%)
  • ADES 1,405 5 (0.36%)
  • ADHI 2,505 -95 (-3.65%)
  • ADMF 5,725 -375 (-6.15%)
  • ADMG 125 0 (0.00%)
  • ADRO 860 -40 (-4.44%)
  • AGRO 94 -1 (-1.05%)
  • AGRS 129 -3 (-2.27%)
  • AISA 1,825 -25 (-1.35%)
  • AKRA 5,475 -25 (-0.45%)
  • ALDO 735 0 (0.00%)
  • ALKA 600 120 (25.00%)
  • ALMI 235 -1 (-0.42%)
  • AMAG 369 -10 (-2.64%)
  • AMFG 7,225 -175 (-2.36%)
  • AMRT 570 0 (0.00%)
  • ANJT 1,200 0 (0.00%)
  • ANTM 760 -50 (-6.17%)
  • APEX 3,320 0 (0.00%)
  • APIC 560 -5 (-0.88%)
  • APLI 78 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • APLN 390 9 (2.36%)
  • ARII 436 3 (0.69%)
  • ARNA 675 10 (1.50%)
  • ARTI 181 0 (0.00%)
  • ASGR 2,250 100 (4.65%)
  • ASII 7,300 -75 (-1.02%)
  • ASMI 780 -10 (-1.27%)
  • ASRI 600 -15 (-2.44%)
  • ASSA 155 3 (1.97%)
  • ATPK 202 0 (0.00%)
  • AUTO 2,920 10 (0.34%)
  • BABP 85 -1 (-1.16%)
  • BABP-W 22 0 (0.00%)
  • BACA 200 0 (0.00%)
  • BACA-W 100 -1 (-0.99%)
  • BAJA 184 1 (0.55%)
  • BALI 2,500 -150 (-5.66%)
  • BALI-W 1,900 -150 (-7.32%)
  • BAPA 51 -1 (-1.92%)
  • BAYU 1,035 -15 (-1.43%)
  • BBCA 14,125 -25 (-0.18%)
  • BBKP 720 5 (0.70%)
  • BBNI 6,875 -25 (-0.36%)
  • BBRI 11,775 -50 (-0.42%)
  • BBRM 140 -3 (-2.10%) © 2010 IMQ - LKBN ANTARA
  • BBTN 1,205 -15 (-1.23%)
  • BBYB 87 1 (1.16%)
  • BCAP 1,730 0 (0.00%)
  • BCIP 790 -5 (-0.63%)
  • BDMN 4,420 20 (0.45%)
  • BEKS 76 0 (0.00%)
  • BEST 496 0 (0.00%)
  • BFIN 2,600 -100 (-3.70%)
  • BHIT 208 -27 (-11.49%)
  • BIPI 78 -5 (-6.02%)
  • BIPP 93 2 (2.20%)
  • BIPP-W 25 1 (4.17%)
  • BIRD 8,400 75 (0.90%)
  • BISI 1,690 105 (6.62%)
  • BJBR 890 5 (0.56%)
  • BJTM 515 5 (0.98%)
  • BKDP 93 0 (0.00%)
  • BKSL 99 -3 (-2.94%)
  • BLTZ 3,045 -5 (-0.16%)
  • BMAS 328 -31 (-8.64%)
  • BMRI 10,775 -25 (-0.23%)
  • BMTR 1,290 0 (0.00%)
  • BNBR 50 0 (0.00%)
  • BNBR-W 1 0 (0.00%)
  • BNGA 720 -5 (-0.69%) © 2010 IMQ - LKBN ANTARA
  • BNII 195 -1 (-0.51%)
  • BNLI 1,620 20 (1.25%)
  • BORN 50 0 (0.00%)
  • BPFI 600 50 (9.09%)
  • BRMS 128 -2 (-1.54%)
  • BRNA 650 0 (0.00%)
  • BRPT 277 -7 (-2.46%)
  • BSDE 1,905 5 (0.26%)
  • BSIM 385 5 (1.32%)
  • BSIM-W 230 -1 (-0.43%)
  • BSIM-W2 131 -9 (-6.43%)
  • BTEK 1,205 5 (0.42%)
  • BTON 500 0 (0.00%)
  • BTPN 3,860 -40 (-1.03%)
  • BUDI 93 -1 (-1.06%)
  • BULL 111 -4 (-3.48%)
  • BUMI 78 -6 (-7.14%)
  • BUVA 545 0 (0.00%)
  • BVIC 118 0 (0.00%)
  • BVIC-W3 20 -1 (-4.76%)
  • BWPT 401 11 (2.82%)
  • BYAN 7,900 100 (1.28%)
  • CASS 1,210 -20 (-1.63%)
  • CEKA 1,425 40 (2.89%)
  • CENT 195 10 (5.41%) © 2010 IMQ - LKBN ANTARA
  • CFIN 395 -2 (-0.50%)
  • CINT 387 -1 (-0.26%)
  • CKRA 242 -1 (-0.41%)
  • CLPI 625 0 (0.00%)
  • CMPP 120 -4 (-3.23%)
  • CNKO 82 -1 (-1.20%)
  • COWL 570 0 (0.00%)
  • COWL-W 2 1 (100.00%)
  • CPGT 78 -1 (-1.27%)
  • CPIN 3,140 -90 (-2.79%)
  • CPRO 53 -1 (-1.85%)
  • CSAP 515 10 (1.98%)
  • CTRA 1,430 -70 (-4.67%)
  • CTRP 665 0 (0.00%)
  • CTRS 2,910 -5 (-0.17%)
  • CTTH 74 2 (2.78%)
  • DAJK 610 -10 (-1.61%)
  • DART 770 10 (1.32%)
  • DGIK 137 3 (2.24%)
  • DILD 620 -10 (-1.59%)
  • DMAS 219 9 (4.29%)
  • DNET 930 0 (0.00%)
  • DOID 80 -4 (-4.76%)
  • DSFI 160 14 (9.59%)
  • DSNG 4,230 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • DYAN 98 -2 (-2.00%)
  • ECII 1,155 -5 (-0.43%)
  • EKAD 462 4 (0.87%)
  • ELSA 560 -5 (-0.88%)
  • ELTY 50 0 (0.00%)
  • EMDE 107 1 (0.94%)
  • ENRG 68 -5 (-6.85%)
  • EPMT 3,100 0 (0.00%)
  • ERAA 740 -25 (-3.27%)
  • ERTX 980 -65 (-6.22%)
  • ETWA 134 -1 (-0.74%)
  • EXCL 4,290 110 (2.63%)
  • FAST 1,645 10 (0.61%)
  • FASW 1,500 0 (0.00%)
  • FORU 670 30 (4.69%)
  • FREN 71 -1 (-1.39%)
  • FREN-W 28 -2 (-6.67%)
  • GAMA 50 0 (0.00%)
  • GDST 72 -4 (-5.26%)
  • GEMA 334 10 (3.09%)
  • GEMS 1,750 100 (6.06%)
  • GGRM 47,100 900 (1.95%)
  • GIAA 469 -36 (-7.13%)
  • GJTL 1,010 -60 (-5.61%)
  • GLOB 1,100 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • GMTD 9,300 800 (9.41%)
  • GOLL 145 3 (2.11%)
  • GOLL-W 28 1 (3.70%)
  • GPRA 260 3 (1.17%)
  • GREN 145 -1 (-0.68%)
  • GSMF 93 -14 (-13.08%)
  • GWSA 157 2 (1.29%)
  • GZCO 94 0 (0.00%)
  • HADE 51 1 (2.00%)
  • HDFA 250 0 (0.00%)
  • HERO 1,980 80 (4.21%)
  • HITS 705 0 (0.00%)
  • HMSP 72,500 500 (0.69%)
  • HOME 197 -4 (-1.99%)
  • HOTL 140 1 (0.72%)
  • HOTL-W 15 -1 (-6.25%)
  • HRUM 1,170 -85 (-6.77%)
  • IATA 64 0 (0.00%)
  • IBFN 295 -1 (-0.34%)
  • ICBP 14,100 -50 (-0.35%)
  • ICON 489 -1 (-0.20%)
  • IGAR 274 0 (0.00%)
  • IIKP 3,740 640 (20.65%)
  • IKAI 105 5 (5.00%)
  • IMJS 470 10 (2.17%) © 2010 IMQ - LKBN ANTARA
  • IMPC 8,300 0 (0.00%)
  • INAF 248 0 (0.00%)
  • INCI 298 -2 (-0.67%)
  • INCO 3,120 -165 (-5.02%)
  • INDF 7,300 0 (0.00%)
  • INDR 820 5 (0.61%)
  • INDS 1,050 -20 (-1.87%)
  • INDX 489 -3 (-0.61%)
  • INDY 370 -53 (-12.53%)
  • INKP 1,000 -70 (-6.54%)
  • INPC 78 1 (1.30%)
  • INTA 297 -5 (-1.66%)
  • INTP 22,400 225 (1.01%)
  • IPOL 87 0 (0.00%)
  • ISAT 3,740 110 (3.03%)
  • ISSP 203 -2 (-0.98%)
  • ITMG 13,500 -850 (-5.92%)
  • JAWA 342 0 (0.00%)
  • JIHD 830 20 (2.47%)
  • JKON 965 45 (4.89%)
  • JKSW 83 1 (1.22%)
  • JPFA 680 -35 (-4.90%)
  • JPRS 204 -1 (-0.49%)
  • JRPT 980 0 (0.00%)
  • JSMR 6,475 75 (1.17%) © 2010 IMQ - LKBN ANTARA
  • JTPE 270 0 (0.00%)
  • KAEF 1,120 20 (1.82%)
  • KARW 410 -10 (-2.38%)
  • KBLI 126 -3 (-2.33%)
  • KBLV 2,500 0 (0.00%)
  • KBRI 51 0 (0.00%)
  • KBRI-W 1 0 (0.00%)
  • KIAS 104 0 (0.00%)
  • KICI 249 -21 (-7.78%)
  • KIJA 273 -4 (-1.44%)
  • KKGI 900 0 (0.00%)
  • KLBF 1,840 85 (4.84%)
  • KOBX 160 1 (0.63%)
  • KOPI 835 -5 (-0.60%)
  • KPIG 1,310 10 (0.77%)
  • KRAH 1,370 10 (0.74%)
  • KRAS 390 -24 (-5.80%)
  • KREN 560 5 (0.90%)
  • LAPD 50 0 (0.00%)
  • LCGP 560 5 (0.90%)
  • LEAD 315 -11 (-3.37%)
  • LINK 5,625 0 (0.00%)
  • LMPI 143 -2 (-1.38%)
  • LPCK 10,850 -25 (-0.23%)
  • LPGI 5,900 600 (11.32%) © 2010 IMQ - LKBN ANTARA
  • LPKR 1,300 0 (0.00%)
  • LPLI 600 10 (1.69%)
  • LPPF 17,450 0 (0.00%)
  • LPPS 220 5 (2.33%)
  • LRNA 164 16 (10.81%)
  • LRNA-W 32 3 (10.34%)
  • LSIP 1,665 -75 (-4.31%)
  • LTLS 755 5 (0.67%)
  • MAGP 50 0 (0.00%)
  • MAGP-W 6 0 (0.00%)
  • MAIN 1,865 0 (0.00%)
  • MAPI 5,800 0 (0.00%)
  • MASA 310 5 (1.64%)
  • MAYA 1,570 -10 (-0.63%)
  • MBAP 990 0 (0.00%)
  • MBSS 830 0 (0.00%)
  • MBTO 150 2 (1.35%)
  • MCOR 265 0 (0.00%)
  • MCOR-W 68 7 (11.48%)
  • MDIA 4,000 125 (3.23%)
  • MDLN 565 -10 (-1.74%)
  • MDRN 434 -6 (-1.36%)
  • MEDC 2,650 -210 (-7.34%)
  • MERK 141,000 -3,750 (-2.59%)
  • META 203 7 (3.57%) © 2010 IMQ - LKBN ANTARA
  • META-W 157 12 (8.28%)
  • MFIN 950 -5 (-0.52%)
  • MFMI 216 -14 (-6.09%)
  • MICE 322 2 (0.62%)
  • MIDI 780 0 (0.00%)
  • MIKA 25,500 875 (3.55%)
  • MLBI 7,075 -75 (-1.05%)
  • MLIA 640 0 (0.00%)
  • MLPL 750 -5 (-0.66%)
  • MLPT 1,020 0 (0.00%)
  • MNCN 2,060 -70 (-3.29%)
  • MPMX 690 -10 (-1.43%)
  • MPPA 3,650 -135 (-3.57%)
  • MRAT 263 -7 (-2.59%)
  • MSKY 1,285 -100 (-7.22%)
  • MTDL 700 -10 (-1.41%)
  • MTFN 83 -4 (-4.60%)
  • MTLA 415 3 (0.73%)
  • MYOH 505 0 (0.00%)
  • MYOR 25,500 -1,325 (-4.94%)
  • MYRX 780 55 (7.59%)
  • MYRXP 56 0 (0.00%)
  • NIKL 98 -3 (-2.97%)
  • NIPS 610 0 (0.00%)
  • NIRO 223 5 (2.29%) © 2010 IMQ - LKBN ANTARA
  • NISP 1,300 -50 (-3.70%)
  • NOBU 770 0 (0.00%)
  • NRCA 1,035 -5 (-0.48%)
  • NRCA-W 173 -16 (-8.47%)
  • OKAS 96 -1 (-1.03%)
  • PADI 530 -35 (-6.19%)
  • PANR 515 -10 (-1.90%)
  • PANS 5,050 100 (2.02%)
  • PBRX 530 -5 (-0.93%)
  • PEGE 200 -10 (-4.76%)
  • PGAS 4,295 -5 (-0.12%)
  • PGLI 71 2 (2.90%)
  • PICO 142 2 (1.43%)
  • PKPK 60 -4 (-6.25%)
  • PLAS 1,600 -10 (-0.62%)
  • PNBN 1,250 50 (4.17%)
  • PNBS 276 0 (0.00%)
  • PNBS-W 155 -4 (-2.52%)
  • PNIN 795 0 (0.00%)
  • PNLF 304 -12 (-3.80%)
  • POLY 63 0 (0.00%)
  • PPRO 194 -2 (-1.02%)
  • PRAS 179 -1 (-0.56%)
  • PSAB 690 0 (0.00%)
  • PSDN 101 -17 (-14.41%) © 2010 IMQ - LKBN ANTARA
  • PTBA 9,825 -300 (-2.96%)
  • PTPP 4,020 -5 (-0.12%)
  • PTRO 655 -10 (-1.50%)
  • PTSN 79 0 (0.00%)
  • PWON 442 0 (0.00%)
  • PYFA 129 1 (0.78%)
  • R-LQ45X 943 -7 (-0.74%)
  • RAJA 1,185 -20 (-1.66%)
  • RALS 700 -25 (-3.45%)
  • RANC 365 -5 (-1.35%)
  • RBMS 81 -1 (-1.22%)
  • RELI 410 26 (6.77%)
  • RICY 166 0 (0.00%)
  • ROTI 1,265 -15 (-1.17%)
  • RUIS 220 0 (0.00%)
  • SAME 2,760 -15 (-0.54%)
  • SCMA 3,090 90 (3.00%)
  • SDMU 284 -14 (-4.70%)
  • SGRO 1,775 -45 (-2.47%)
  • SHID 415 -15 (-3.49%)
  • SIAP 244 7 (2.95%)
  • SIDO 585 25 (4.46%)
  • SILO 14,100 -50 (-0.35%)
  • SIMA 120 0 (0.00%)
  • SIMP 625 -40 (-6.02%) © 2010 IMQ - LKBN ANTARA
  • SIPD 740 -5 (-0.67%)
  • SKLT 350 10 (2.94%)
  • SMAR 5,425 25 (0.46%)
  • SMBR 333 -24 (-6.72%)
  • SMCB 1,670 105 (6.71%)
  • SMDM 129 -7 (-5.15%)
  • SMDR 9,475 550 (6.16%)
  • SMGR 13,450 100 (0.75%)
  • SMMA 4,000 0 (0.00%)
  • SMMT 2,065 90 (4.56%)
  • SMRA 1,975 55 (2.86%)
  • SMRU 345 0 (0.00%)
  • SMSM 4,600 -15 (-0.33%)
  • SOCI 630 35 (5.88%)
  • SPMA 190 1 (0.53%)
  • SRAJ 221 3 (1.38%)
  • SRIL 339 8 (2.42%)
  • SSIA 1,090 -60 (-5.22%)
  • SSMS 2,350 -30 (-1.26%)
  • SSTM 74 -3 (-3.90%)
  • STAR 56 -3 (-5.08%)
  • SUGI 413 21 (5.36%)
  • SULI 62 -1 (-1.59%)
  • TALF 400 0 (0.00%)
  • TARA 479 1 (0.21%) © 2010 IMQ - LKBN ANTARA
  • TAXI 1,085 20 (1.88%)
  • TBIG 9,425 625 (7.10%)
  • TBLA 560 -15 (-2.61%)
  • TCID 19,275 0 (0.00%)
  • TELE 1,045 20 (1.95%)
  • TIFA 191 4 (2.14%)
  • TINS 880 15 (1.73%)
  • TIRT 69 1 (1.47%)
  • TKIM 785 -10 (-1.26%)
  • TKIM-W 120 -5 (-4.00%)
  • TLKM 2,845 -10 (-0.35%)
  • TMAS 1,835 -45 (-2.39%)
  • TMPI 409 -42 (-9.31%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 107 0 (0.00%)
  • TOBA 845 15 (1.81%)
  • TOTL 965 20 (2.12%)
  • TOTO 3,910 10 (0.26%)
  • TOWR 3,970 -30 (-0.75%)
  • TPMA 349 20 (6.08%)
  • TRAM 55 0 (0.00%)
  • TRIL 50 0 (0.00%)
  • TRIM 60 0 (0.00%)
  • TRIS 355 -1 (-0.28%)
  • TRIS-W 44 2 (4.76%) © 2010 IMQ - LKBN ANTARA
  • TRUS 400 0 (0.00%)
  • TSPC 2,050 5 (0.24%)
  • TURI 715 0 (0.00%)
  • UNTR 20,300 -800 (-3.79%)
  • UNVR 43,300 -1,650 (-3.67%)
  • VICO 113 -2 (-1.74%)
  • VICO-W 12 0 (0.00%)
  • VIVA 440 10 (2.33%)
  • VOKS 650 -95 (-12.75%)
  • VRNA 167 3 (1.83%)
  • WAPO 67 -7 (-9.46%)
  • WEHA 220 -3 (-1.35%)
  • WICO 68 1 (1.49%)
  • WIIM 477 -1 (-0.21%)
  • WIKA 3,140 -15 (-0.48%)
  • WINS 400 1 (0.25%)
  • WOMF 105 -1 (-0.94%)
  • WSKT 1,700 -30 (-1.73%)
  • WTON 1,145 -20 (-1.72%)
  • XCID 95 -4 (-4.04%)
  • XIIC 996 1 (0.10%)
  • ZBRA 206 4 (1.98%)
PP (Persero) Tbk. (PTPP)→
Last: 4,020.00
Change: -5.00 (-0.1%)
Last Updated: May-29 2015 16:20:03
Code: PTPP
Last: 4,020
Change: -5
% Change: -0.12
Frequency: 1,373
Close: 4,025
Open: 4,035
High: 4,040
High Previous: 4,090
Low: 3,980
Low Previous: 4,010
Volume: 4,054,900
Value: 16.276 M
Market Capital: 8,632.880 M
IPO Price: 560
Last Updated: May-29 2015 16:20:03
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 8
    MISC-IND 4
    PROPERTY 4
    DBX 3
    JII 3
    KOMPAS100 3
    PEFINDO25 3
    TRADE 3
    BASIC-IND 2
    CONSUMER 2
    COMPOSITE 1523
    KOMPAS100 102
    LQ45 74
    AGRI 68
    PROPERTY 57
    BASIC-IND 53
    INFRASTRUC 52
    DBX 48
    FINANCE 46
    MBX 46
    COMPOSITE 7525
    KOMPAS100 530
    LQ45 384
    AGRI 325
    PROPERTY 269
    BISNIS-27 260
    CONSUMER 259
    FINANCE 244
    JII 243
    BASIC-IND 242
    COMPOSITE 180972
    LQ45 16212
    AGRI 13703
    KOMPAS100 13083
    MINING 11915
    CONSUMER 10769
    PROPERTY 10402
    DBX 10112
    JII 10067
    BISNIS-27 9942

    STOCK

    APLN 5
    DPNS 5
    AALI 4
    AISA 4
    AKRA 4
    ASBI 4
    BUMI 4
    IATA 4
    WIKA 4
    ABDA 3
    PWON 2340
    DSFI 1341
    LPCK 1006
    AKRA 795
    PANR 781
    KAEF 712
    PTPP 689
    BMRI 656
    WIKA 636
    CPRO 609
    PWON 5268
    DSFI 4466
    BMRI 3516
    LPCK 3275
    CPRO 2774
    WIKA 2739
    AKRA 2377
    PANR 2311
    KAEF 2145
    BBRI 2013
    AISA 88053
    PWON 81695
    BUMI 80222
    WIKA 79862
    IATA 76074
    SUGI 69559
    APLN 68873
    KIJA 68378
    BSDE 64971
    ENRG 62199

    BROKER

    AD 3
    AN 3
    PD 3
    AF 2
    AR 2
    IU 2
    NI 2
    SD 2
    AH 1
    AI 1
    OD 59
    AD 58
    BK 49
    YP 49
    CS 40
    AF 38
    AN 34
    DB 34
    KZ 28
    NI 28
    OD 253
    YP 212
    CS 178
    AD 171
    BK 165
    AT 156
    AN 152
    DB 149
    AH 133
    BJ 126
    OD 7738
    CS 6077
    YP 5872
    BK 5434
    DB 5410
    YU 4329
    KZ 4244
    PS 4110
    NI 3919
    PD 3852
-
POPULAR NEWS