Search:
Thursday, Oct-2 2014 09:25 WIB
  • AGRI 2,078.560 -15.600 (-0.745%)
  • BASIC-IND 520.460 -6.270 (-1.190%)
  • BISNIS-27 439.560 -6.200 (-1.391%)
  • COMPOSITE 5,087.200 -53.710 (-1.045%)
  • CONSUMER 2,107.710 -14.070 (-0.663%)
  • DBX 743.670 -1.830 (-0.245%)
  • FINANCE 692.840 -8.910 (-1.270%)
  • IDX30 439.550 -6.040 (-1.356%)
  • INFOBANK15 526.300 -7.590 (-1.422%)
  • INFRASTRUC 1,163.920 -7.110 (-0.607%)
  • Investor33 357.420 -4.930 (-1.361%)
  • ISSI 164.260 -1.810 (-1.090%)
  • JII 674.080 -8.310 (-1.218%)
  • KOMPAS100 1,102.630 -14.070 (-1.260%)
  • LQ45 859.400 -11.410 (-1.310%)
  • MANUFACTUR 1,275.960 -15.290 (-1.184%)
  • MBX 1,455.570 -16.990 (-1.154%)
  • MINING 1,513.070 -12.050 (-0.790%)
  • MISC-IND 1,216.420 -27.370 (-2.201%)
  • MNC36 266.560 -2.830 (-1.051%)
  • PEFINDO25 479.610 -8.240 (-1.689%)
  • PROPERTY 444.560 -7.510 (-1.661%)
  • SMinfra18 359.060 -3.430 (-0.946%)
  • SRI-KEHATI 285.550 -3.930 (-1.358%)
  • TOTAL_MARKET 5,087.220 -53.690 (-1.044%)
  • TRADE 944.170 -6.610 (-0.695%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 22,875 -225 (-0.97%)
  • ACES 850 -20 (-2.30%)
  • ADES 1,550 -20 (-1.27%)
  • ADHI 2,775 -65 (-2.29%)
  • ADMF 11,250 -25 (-0.22%)
  • ADRO 1,140 -20 (-1.72%)
  • AGRO 108 -2 (-1.82%)
  • AISA 2,275 -20 (-0.87%)
  • AKRA 5,275 -75 (-1.40%)
  • ALDO 690 -20 (-2.82%)
  • AMRT 515 -10 (-1.90%)
  • ANTM 1,075 -10 (-0.92%)
  • APIC 535 -10 (-1.83%)
  • APLN 338 -6 (-1.74%)
  • ARII 459 24 (5.52%)
  • ARNA 975 -15 (-1.52%)
  • ARTI 122 0 (0.00%)
  • ASGR 2,275 0 (0.00%)
  • ASII 6,825 -175 (-2.50%)
  • ASMI 480 0 (0.00%)
  • ASRI 452 -10 (-2.16%)
  • ASSA 204 -1 (-0.49%)
  • ATPK 226 -1 (-0.44%)
  • BABP 100 0 (0.00%)
  • BABP-W 28 -1 (-3.45%) © 2010 IMQ - LKBN ANTARA
  • BAJA 325 -2 (-0.61%)
  • BBCA 12,725 -300 (-2.30%)
  • BBKP 710 -10 (-1.39%)
  • BBNI 5,475 -100 (-1.79%)
  • BBRI 10,550 -200 (-1.86%)
  • BBTN 1,150 -30 (-2.54%)
  • BCAP 1,225 10 (0.82%)
  • BCIP 670 -10 (-1.47%)
  • BDMN 3,905 -35 (-0.89%)
  • BEST 570 -15 (-2.56%)
  • BHIT 342 -5 (-1.44%)
  • BIPI 123 -2 (-1.60%)
  • BISI 487 -5 (-1.02%)
  • BJBR 790 -5 (-0.63%)
  • BJTM 432 -6 (-1.37%)
  • BKDP 85 -4 (-4.49%)
  • BKSL 91 -3 (-3.19%)
  • BMRI 10,075 -25 (-0.25%)
  • BMTR 1,930 -25 (-1.28%)
  • BNBR-W 1 0 (0.00%)
  • BNGA 950 -5 (-0.52%)
  • BORN 91 2 (2.25%)
  • BRAU 121 -1 (-0.82%)
  • BRMS 398 0 (0.00%)
  • BSDE 1,530 -35 (-2.24%) © 2010 IMQ - LKBN ANTARA
  • BUVA 595 0 (0.00%)
  • BVIC 122 0 (0.00%)
  • BWPT 625 0 (0.00%)
  • CINT 393 -2 (-0.51%)
  • CLPI 800 -15 (-1.84%)
  • COWL 625 0 (0.00%)
  • COWL-W 2 1 (100.00%)
  • CPGT 101 -2 (-1.94%)
  • CPIN 4,115 -45 (-1.08%)
  • CTRA 995 -40 (-3.86%)
  • CTRP 725 -10 (-1.36%)
  • CTRS 2,100 -50 (-2.33%)
  • DAJK 494 1 (0.20%)
  • DGIK 174 -5 (-2.79%)
  • DILD 570 -5 (-0.87%)
  • DNAR 216 -8 (-3.57%)
  • DOID 249 -8 (-3.11%)
  • DYAN 174 -3 (-1.69%)
  • EKAD 455 -4 (-0.87%)
  • ELSA 620 -10 (-1.59%)
  • ENRG 103 -2 (-1.90%)
  • ERAA 1,035 -35 (-3.27%)
  • ESSA 3,220 -110 (-3.30%)
  • EXCL 6,125 25 (0.41%)
  • FASW 1,535 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • FREN 68 1 (1.49%)
  • GAMA 50 0 (0.00%)
  • GGRM 55,800 -400 (-0.71%)
  • GIAA 415 -11 (-2.58%)
  • GJTL 1,515 -35 (-2.26%)
  • GPRA 310 4 (1.31%)
  • GTBO 575 -5 (-0.86%)
  • GWSA 173 -5 (-2.81%)
  • GZCO 93 1 (1.09%)
  • HADE 77 0 (0.00%)
  • HEXA 3,775 0 (0.00%)
  • HOTL-W 13 0 (0.00%)
  • HRUM 2,025 -20 (-0.98%)
  • IATA 79 -1 (-1.25%)
  • ICBP 11,100 -100 (-0.89%)
  • INCO 3,550 -100 (-2.74%)
  • INDF 6,925 -50 (-0.72%)
  • INDS 1,910 -45 (-2.30%)
  • INDY 735 -10 (-1.34%)
  • INKP 1,065 -30 (-2.74%)
  • INTP 21,375 -300 (-1.38%)
  • INVS 775 -35 (-4.32%)
  • ISAT 3,880 60 (1.57%)
  • ISSP 273 -7 (-2.50%)
  • ITMG 26,700 650 (2.50%) © 2010 IMQ - LKBN ANTARA
  • JPFA 1,220 -15 (-1.21%)
  • JPRS 252 2 (0.80%)
  • JSMR 6,400 -25 (-0.39%)
  • JTPE 304 0 (0.00%)
  • KAEF 1,130 -15 (-1.31%)
  • KBLV 3,600 5 (0.14%)
  • KBRI-W 1 0 (0.00%)
  • KICI 284 5 (1.79%)
  • KIJA 256 -6 (-2.29%)
  • KLBF 1,660 -15 (-0.90%)
  • KPIG 1,275 5 (0.39%)
  • KRAS 482 -7 (-1.43%)
  • KREN 419 -1 (-0.24%)
  • LAPD 58 -1 (-1.69%)
  • LCGP 490 1 (0.20%)
  • LMPI 197 4 (2.07%)
  • LPCK 7,750 -200 (-2.52%)
  • LPIN 6,400 125 (1.99%)
  • LPKR 950 -20 (-2.06%)
  • LPLI 790 -5 (-0.63%)
  • LPPF 16,225 25 (0.15%)
  • LPPS 247 -3 (-1.20%)
  • LRNA 315 7 (2.27%)
  • LSIP 1,900 -40 (-2.06%)
  • LTLS 1,250 -15 (-1.19%) © 2010 IMQ - LKBN ANTARA
  • MAGP-W 6 -1 (-14.29%)
  • MAIN 3,340 -55 (-1.62%)
  • MAPI 5,350 -25 (-0.47%)
  • MASA 330 -11 (-3.23%)
  • MBAP 1,295 0 (0.00%)
  • MBSS 1,355 -10 (-0.73%)
  • MBTO 197 0 (0.00%)
  • MDLN 525 -5 (-0.94%)
  • MEDC 3,715 -70 (-1.85%)
  • META 190 -5 (-2.56%)
  • META-W 157 12 (8.28%)
  • MLPL 1,065 -15 (-1.39%)
  • MNCN 3,120 -25 (-0.79%)
  • MPMX 1,030 -5 (-0.48%)
  • MPPA 3,160 10 (0.32%)
  • MSKY 1,780 -15 (-0.84%)
  • MTDL 550 0 (0.00%)
  • MTFN 143 -1 (-0.69%)
  • MYRX 615 -5 (-0.81%)
  • NIKL 145 -1 (-0.68%)
  • NIPS 255 -5 (-1.92%)
  • NIRO 223 -2 (-0.89%)
  • PADI 635 -15 (-2.31%)
  • PANR 496 -4 (-0.80%)
  • PBRX 424 -1 (-0.24%) © 2010 IMQ - LKBN ANTARA
  • PGAS 5,875 -25 (-0.42%)
  • PLAS 1,575 -10 (-0.63%)
  • PNBN 1,015 5 (0.50%)
  • PNBS 162 -2 (-1.22%)
  • PNBS-W 49 0 (0.00%)
  • PNLF 273 -8 (-2.85%)
  • PSAB 625 -5 (-0.79%)
  • PTBA 12,825 -175 (-1.35%)
  • PTPP 2,220 -60 (-2.63%)
  • PTRO 1,195 -10 (-0.83%)
  • PWON 401 -8 (-1.96%)
  • R-LQ45X 880 -15 (-1.68%)
  • RAJA 1,285 -20 (-1.53%)
  • RALS 915 -10 (-1.08%)
  • ROTI 1,120 -20 (-1.75%)
  • SAME 2,700 -5 (-0.18%)
  • SCMA 3,785 -40 (-1.05%)
  • SDMU 452 -1 (-0.22%)
  • SGRO 2,005 -50 (-2.43%)
  • SIAP 163 -1 (-0.61%)
  • SIDO 630 -20 (-3.08%)
  • SILO 15,500 75 (0.49%)
  • SIMP 820 -15 (-1.80%)
  • SIPD 54 0 (0.00%)
  • SMBR 373 -4 (-1.06%) © 2010 IMQ - LKBN ANTARA
  • SMCB 2,570 -15 (-0.58%)
  • SMGR 14,925 -225 (-1.49%)
  • SMMT 1,815 0 (0.00%)
  • SMRA 1,170 -45 (-3.70%)
  • SMRU 204 -1 (-0.49%)
  • SMSM 4,245 -290 (-6.39%)
  • SRIL 129 -2 (-1.53%)
  • SSIA 715 -25 (-3.38%)
  • SSMS 1,255 -5 (-0.40%)
  • SSTM 105 2 (1.94%)
  • SUGI 413 -2 (-0.48%)
  • SUPR 9,500 -100 (-1.04%)
  • TARA 364 -2 (-0.55%)
  • TARA-W 173 -2 (-1.14%)
  • TAXI 1,245 -45 (-3.49%)
  • TBIG 7,650 -50 (-0.65%)
  • TBLA 680 5 (0.74%)
  • TELE 925 -20 (-2.12%)
  • TELE-W 615 -35 (-5.38%)
  • TINS 1,195 -20 (-1.65%)
  • TKIM 950 -15 (-1.55%)
  • TLKM 2,835 -30 (-1.05%)
  • TMAS 1,110 -30 (-2.63%)
  • TMPI 445 0 (0.00%)
  • TMPI-W 2 1 (100.00%) © 2010 IMQ - LKBN ANTARA
  • TMPO 137 3 (2.24%)
  • TOTL 955 -25 (-2.55%)
  • TOWR 4,200 0 (0.00%)
  • TSPC 2,490 -60 (-2.35%)
  • UNSP 50 0 (0.00%)
  • UNTR 19,425 -425 (-2.14%)
  • UNVR 31,625 -175 (-0.55%)
  • VIVA 447 -5 (-1.11%)
  • VOKS 765 25 (3.38%)
  • WEHA 291 -2 (-0.68%)
  • WIKA 2,650 -65 (-2.39%)
  • WINS 1,370 25 (1.86%)
  • WSKT 855 -20 (-2.29%)
  • WTON 1,095 -30 (-2.67%)
  • XIIT 446 -9 (-1.98%)
  • XISR 287 -4 (-1.37%)
  • ZBRA 155 -3 (-1.90%)
PP (Persero) Tbk. (PTPP)→
Last: 2,220.00
Change: -60.00 (-2.6%)
Last Updated: Oct-02 2014 09:20:20
Code: PTPP
Last: 2,220
Change: -60
% Change: -2.63
Frequency: 463
Close: 2,280
Open: 2,205
High: 2,240
High Previous: 2,285
Low: 2,190
Low Previous: 2,160
Volume: 3,170,500
Value: 7.045 M
Market Capital: 4,896.260 M
IPO Price: 560
Last Updated: Oct-02 2014 09:20:20
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 28
    MINING 6
    BASIC-IND 3
    KOMPAS100 3
    LQ45 3
    PROPERTY 3
    SRI-KEHATI 3
    CONSUMER 2
    TOTAL_MARKET 2
    AGRI 1
    COMPOSITE 535
    MINING 77
    LQ45 52
    KOMPAS100 39
    PROPERTY 39
    BASIC-IND 29
    BISNIS-27 29
    DBX 27
    MBX 27
    CONSUMER 26
    COMPOSITE 227
    MINING 28
    LQ45 24
    KOMPAS100 22
    INFRASTRUC 16
    BASIC-IND 15
    PROPERTY 14
    BISNIS-27 12
    FINANCE 12
    MBX 12
    COMPOSITE 137861
    LQ45 13098
    AGRI 10807
    KOMPAS100 9560
    MINING 9529
    CONSUMER 8433
    JII 7928
    PROPERTY 7928
    FINANCE 7739
    DBX 7732

    STOCK

    PWON 20
    AISA 13
    AALI 12
    WIKA 12
    KIJA 10
    ADHI 8
    BSDE 7
    BBRI 5
    TINS 5
    ZBRA 5
    PWON 862
    KIJA 626
    APLN 438
    WIKA 412
    META 255
    AISA 248
    TINS 148
    DOID 144
    BKSL 130
    GTBO 113
    PWON 333
    KIJA 150
    WIKA 84
    APLN 72
    BKSL 68
    AISA 58
    META 51
    PNIN 44
    TINS 42
    GIAA 41
    AISA 79083
    SUGI 67704
    IATA 67466
    BUMI 67214
    ENRG 58672
    WIKA 56024
    BSDE 54155
    KIJA 53399
    CTRP 52805
    PWON 52421

    BROKER

    AT 4
    BQ 3
    GR 3
    CC 2
    CM 2
    DP 2
    DX 2
    EP 2
    FM 2
    GA 2
    KZ 22
    CS 19
    CC 18
    DB 17
    OD 17
    AN 16
    BK 15
    LK 15
    YP 15
    PG 14
    KZ 11
    AN 8
    BQ 8
    BZ 7
    BD 6
    CC 6
    FM 6
    AT 5
    BK 5
    BR 5
    OD 5484
    CS 4530
    YP 4387
    BK 4012
    DB 3913
    YU 3601
    KZ 3451
    PS 3334
    PD 3207
    NI 3148
-
POPULAR NEWS