Search:
Thursday, Jul-31 2014 22:35 WIB
  • AGRI 2,239.340 -2.080 (-0.093%)
  • BASIC-IND 553.720 -4.490 (-0.804%)
  • BISNIS-27 446.410 -1.670 (-0.373%)
  • COMPOSITE 5,088.800 -9.840 (-0.193%)
  • CONSUMER 2,077.240 -6.570 (-0.315%)
  • DBX 724.580 2.440 (0.338%)
  • FINANCE 679.480 -3.760 (-0.550%)
  • IDX30 445.070 -2.270 (-0.507%)
  • INFOBANK15 515.410 -4.180 (-0.804%)
  • INFRASTRUC 1,137.500 -2.790 (-0.245%)
  • Investor33 362.140 -2.050 (-0.563%)
  • ISSI 167.340 -0.370 (-0.221%)
  • JII 690.400 -2.060 (-0.297%)
  • KOMPAS100 1,112.020 -4.010 (-0.359%)
  • LQ45 868.300 -4.400 (-0.504%)
  • MANUFACTUR 1,320.950 -2.720 (-0.205%)
  • MBX 1,461.230 -3.850 (-0.263%)
  • MINING 1,511.470 23.920 (1.608%)
  • MISC-IND 1,343.200 8.080 (0.605%)
  • MNC36 267.780 -1.950 (-0.723%)
  • PEFINDO25 494.320 -1.510 (-0.305%)
  • PROPERTY 457.620 -3.490 (-0.757%)
  • SMinfra18 362.550 -2.030 (-0.557%)
  • SRI-KEHATI 288.870 -1.380 (-0.475%)
  • TOTAL_MARKET 5,088.800 -9.840 (-0.193%)
  • TRADE 906.310 0.280 (0.031%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 26,700 125 (0.47%)
  • ABBA 81 1 (1.25%)
  • ABDA 5,500 0 (0.00%)
  • ABMM 2,800 0 (0.00%)
  • ACES 925 0 (0.00%)
  • ACST 2,600 25 (0.97%)
  • ADES 1,685 -15 (-0.88%)
  • ADHI 3,110 35 (1.14%)
  • ADMF 11,300 -75 (-0.66%)
  • ADMG 206 -9 (-4.19%)
  • ADRO 1,185 30 (2.60%)
  • AGRO 103 0 (0.00%)
  • AIMS 460 -15 (-3.16%)
  • AISA 2,375 0 (0.00%)
  • AKRA 4,400 -95 (-2.11%)
  • ALDO 710 5 (0.71%)
  • ALMI 351 -6 (-1.68%)
  • ALTO 373 0 (0.00%)
  • AMAG 246 -3 (-1.20%)
  • AMFG 7,750 50 (0.65%)
  • AMRT 500 -5 (-0.99%)
  • ANJT 1,225 0 (0.00%)
  • ANTM 1,270 5 (0.40%)
  • APIC 545 -5 (-0.91%)
  • APLN 335 -2 (-0.59%) © 2010 IMQ - LKBN ANTARA
  • ARNA 1,010 30 (3.06%)
  • ARTA 238 3 (1.28%)
  • ARTI 167 0 (0.00%)
  • ASBI 640 45 (7.56%)
  • ASDM 805 -5 (-0.62%)
  • ASGR 2,280 35 (1.56%)
  • ASII 7,725 50 (0.65%)
  • ASMI 497 3 (0.61%)
  • ASMI-W 115 -7 (-5.74%)
  • ASRI 525 0 (0.00%)
  • ASSA 253 -3 (-1.17%)
  • ATPK 257 -1 (-0.39%)
  • AUTO 3,900 0 (0.00%)
  • BABP 99 0 (0.00%)
  • BABP-W 25 -1 (-3.85%)
  • BACA 93 0 (0.00%)
  • BACA-W 22 0 (0.00%)
  • BAEK 1,800 200 (12.50%)
  • BALI 2,290 70 (3.15%)
  • BALI-W 1,540 -10 (-0.65%)
  • BAPA 53 0 (0.00%)
  • BATA 975 0 (0.00%)
  • BAYU 690 35 (5.34%)
  • BBCA 11,600 -50 (-0.43%)
  • BBKP 720 15 (2.13%) © 2010 IMQ - LKBN ANTARA
  • BBLD 1,575 0 (0.00%)
  • BBMD 1,500 0 (0.00%)
  • BBNI 5,100 100 (2.00%)
  • BBRI 11,200 -175 (-1.54%)
  • BBRM 195 5 (2.63%)
  • BBTN 1,080 30 (2.86%)
  • BCAP 910 -5 (-0.55%)
  • BCIP 590 5 (0.85%)
  • BDMN 3,855 -60 (-1.53%)
  • BEKS 85 3 (3.66%)
  • BEST 590 5 (0.85%)
  • BEST-W 380 0 (0.00%)
  • BHIT 368 3 (0.82%)
  • BIPI 118 3 (2.61%)
  • BIPP 85 0 (0.00%)
  • BISI 520 -5 (-0.95%)
  • BJBR 830 -5 (-0.60%)
  • BJTM 427 -6 (-1.39%)
  • BKDP 72 2 (2.86%)
  • BKSL 119 -6 (-4.80%)
  • BLTZ 3,180 -5 (-0.16%)
  • BMRI 10,250 -200 (-1.91%)
  • BMTR 1,920 -50 (-2.54%)
  • BNBA 158 8 (5.33%)
  • BNBR 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BNBR-W 1 0 (0.00%)
  • BNGA 1,000 0 (0.00%)
  • BNII 295 1 (0.34%)
  • BNLI 1,380 15 (1.10%)
  • BPII 525 -20 (-3.67%)
  • BRAU 100 1 (1.01%)
  • BRMS 282 12 (4.44%)
  • BRNA 740 -10 (-1.33%)
  • BRPT 285 -3 (-1.04%)
  • BSDE 1,585 -25 (-1.55%)
  • BSIM 284 5 (1.79%)
  • BSIM-W 125 0 (0.00%)
  • BSIM-W2 49 1 (2.08%)
  • BSSR 1,685 0 (0.00%)
  • BTEK 1,500 200 (15.38%)
  • BTEL 50 0 (0.00%)
  • BTON 515 0 (0.00%)
  • BTPN 4,150 -10 (-0.24%)
  • BUDI 116 0 (0.00%)
  • BUMI 189 22 (13.17%)
  • BUVA 585 0 (0.00%)
  • BVIC 123 -3 (-2.38%)
  • BVIC-W3 37 0 (0.00%)
  • BWPT 1,155 0 (0.00%)
  • BYAN 6,800 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • CANI 256 0 (0.00%)
  • CASS 1,070 -10 (-0.93%)
  • CEKA 2,600 15 (0.58%)
  • CENT 195 1 (0.52%)
  • CFIN 418 -4 (-0.95%)
  • CFIN-W 8 -1 (-11.11%)
  • CINT 349 -1 (-0.29%)
  • CLPI 670 25 (3.88%)
  • CMNP 3,930 -40 (-1.01%)
  • CNKO 185 7 (3.93%)
  • COWL 585 5 (0.86%)
  • COWL-W 2 1 (100.00%)
  • CPGT 86 -2 (-2.27%)
  • CPIN 3,950 -40 (-1.00%)
  • CPRO 50 0 (0.00%)
  • CSAP 580 40 (7.41%)
  • CTRA 1,155 -35 (-2.94%)
  • CTRP 760 0 (0.00%)
  • CTRS 2,420 10 (0.41%)
  • CTTH 69 -2 (-2.82%)
  • DAJK 515 -5 (-0.96%)
  • DART 595 -5 (-0.83%)
  • DEWA 50 0 (0.00%)
  • DGIK 155 2 (1.31%)
  • DILD 477 2 (0.42%) © 2010 IMQ - LKBN ANTARA
  • DNAR 195 -1 (-0.51%)
  • DNET 740 20 (2.78%)
  • DOID 163 -1 (-0.61%)
  • DPNS 415 5 (1.22%)
  • DSFI 51 0 (0.00%)
  • DSNG 3,150 0 (0.00%)
  • DSSA 12,900 0 (0.00%)
  • DYAN 183 2 (1.10%)
  • ECII 1,950 265 (15.73%)
  • EKAD 412 -2 (-0.48%)
  • ELSA 670 -5 (-0.74%)
  • ELTY 50 0 (0.00%)
  • ENRG 91 0 (0.00%)
  • ERAA 1,135 -55 (-4.62%)
  • EXCL 5,400 -125 (-2.26%)
  • FAST 2,270 0 (0.00%)
  • FASW 1,565 -5 (-0.32%)
  • FISH 1,800 0 (0.00%)
  • FMII 440 0 (0.00%)
  • FORU 965 0 (0.00%)
  • FREN 55 0 (0.00%)
  • GAMA 50 0 (0.00%)
  • GDST 85 0 (0.00%)
  • GDYR 16,725 25 (0.15%)
  • GEMA 369 -10 (-2.64%) © 2010 IMQ - LKBN ANTARA
  • GGRM 54,200 1,050 (1.98%)
  • GIAA 437 6 (1.39%)
  • GJTL 1,815 -30 (-1.63%)
  • GPRA 309 3 (0.98%)
  • GREN 113 1 (0.89%)
  • GTBO 200 -3 (-1.48%)
  • GWSA 190 0 (0.00%)
  • GZCO 100 0 (0.00%)
  • HDFA 232 -3 (-1.28%)
  • HERO 2,950 95 (3.33%)
  • HEXA 3,600 -5 (-0.14%)
  • HMSP 69,700 0 (0.00%)
  • HOTL 143 -7 (-4.67%)
  • HOTL-W 23 1 (4.55%)
  • HRUM 2,110 0 (0.00%)
  • IATA 71 0 (0.00%)
  • IBST 3,230 55 (1.73%)
  • ICBP 10,450 -25 (-0.24%)
  • ICON 430 -1 (-0.23%)
  • IGAR 269 -4 (-1.47%)
  • IMAS 4,540 0 (0.00%)
  • IMJS 700 35 (5.26%)
  • INAF 178 1 (0.56%)
  • INAI 275 8 (3.00%)
  • INCI 242 27 (12.56%) © 2010 IMQ - LKBN ANTARA
  • INCO 4,025 120 (3.07%)
  • INDF 7,075 0 (0.00%)
  • INDR 865 65 (8.12%)
  • INDS 2,350 95 (4.21%)
  • INDX 184 0 (0.00%)
  • INDY 695 15 (2.21%)
  • INKP 1,370 10 (0.74%)
  • INPC 85 1 (1.19%)
  • INTA 302 0 (0.00%)
  • INTP 24,950 -650 (-2.54%)
  • INVS 1,510 -15 (-0.98%)
  • IPOL 96 0 (0.00%)
  • ISAT 4,010 -5 (-0.12%)
  • ISSP 160 -2 (-1.23%)
  • ITMG 26,150 -275 (-1.04%)
  • JAWA 370 -7 (-1.86%)
  • JKON 635 15 (2.42%)
  • JPFA 1,260 20 (1.61%)
  • JPRS 252 0 (0.00%)
  • JRPT 920 -10 (-1.08%)
  • JSMR 6,425 50 (0.78%)
  • JTPE 289 3 (1.05%)
  • KAEF 1,230 35 (2.93%)
  • KARW 110 1 (0.92%)
  • KBLI 134 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • KBLM 136 -8 (-5.56%)
  • KBLV 2,200 5 (0.23%)
  • KBRI-W 1 0 (0.00%)
  • KDSI 331 -14 (-4.06%)
  • KICI 289 10 (3.58%)
  • KIJA 261 -5 (-1.88%)
  • KKGI 1,500 5 (0.33%)
  • KLBF 1,730 -20 (-1.14%)
  • KOBX 195 -8 (-3.94%)
  • KOIN 439 -1 (-0.23%)
  • KPIG 1,295 -5 (-0.38%)
  • KRAH 407 -4 (-0.97%)
  • KRAS 461 1 (0.22%)
  • LAMI 216 -16 (-6.90%)
  • LAPD 61 0 (0.00%)
  • LCGP 431 0 (0.00%)
  • LEAD 5,000 25 (0.50%)
  • LINK 6,200 -75 (-1.20%)
  • LMAS 50 0 (0.00%)
  • LMPI 177 0 (0.00%)
  • LMSH 7,700 25 (0.33%)
  • LPCK 8,050 75 (0.94%)
  • LPGI 4,505 900 (24.97%)
  • LPKR 1,100 0 (0.00%)
  • LPLI 540 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • LPPF 14,500 -25 (-0.17%)
  • LPPS 216 -2 (-0.92%)
  • LRNA 347 19 (5.79%)
  • LRNA-W 35 3 (9.38%)
  • LSIP 2,100 25 (1.20%)
  • LTLS 860 5 (0.58%)
  • MAGP 50 0 (0.00%)
  • MAGP-W 6 0 (0.00%)
  • MAIN 2,850 -295 (-9.38%)
  • MAPI 5,200 -25 (-0.48%)
  • MASA 300 3 (1.01%)
  • MAYA 1,500 70 (4.90%)
  • MBAP 1,295 -5 (-0.38%)
  • MBSS 1,200 -20 (-1.64%)
  • MBTO 251 -1 (-0.40%)
  • MCOR 209 4 (1.95%)
  • MCOR-W 13 -1 (-7.14%)
  • MCOR-W2 20 0 (0.00%)
  • MDIA 1,850 5 (0.27%)
  • MDLN 442 -1 (-0.23%)
  • MDRN 665 0 (0.00%)
  • MEDC 3,495 -5 (-0.14%)
  • MEGA 2,000 30 (1.52%)
  • META 208 4 (1.96%)
  • META-W 157 12 (8.28%) © 2010 IMQ - LKBN ANTARA
  • MFIN 765 -20 (-2.55%)
  • MGNA 114 0 (0.00%)
  • MGNA-W 46 -2 (-4.17%)
  • MICE 375 -5 (-1.32%)
  • MIDI 500 0 (0.00%)
  • MIRA 50 0 (0.00%)
  • MITI 209 -6 (-2.79%)
  • MLBI 1,040,000 0 (0.00%)
  • MLIA 525 -35 (-6.25%)
  • MLPL 750 -25 (-3.23%)
  • MLPT 1,000 0 (0.00%)
  • MNCN 2,615 15 (0.58%)
  • MPMX 1,100 -35 (-3.08%)
  • MPPA 2,945 15 (0.51%)
  • MRAT 374 9 (2.47%)
  • MSKY 1,915 -45 (-2.30%)
  • MTDL 424 -1 (-0.24%)
  • MTFN 126 10 (8.62%)
  • MTLA 403 2 (0.50%)
  • MYOH 500 -15 (-2.91%)
  • MYOR 29,850 25 (0.08%)
  • MYRX 625 10 (1.63%)
  • MYRXP 68 1 (1.49%)
  • MYTX 114 -2 (-1.72%)
  • NAGA 155 -4 (-2.52%) © 2010 IMQ - LKBN ANTARA
  • NIKL 145 -4 (-2.68%)
  • NIPS 259 -1 (-0.38%)
  • NIRO 265 -6 (-2.21%)
  • NIRO-W 165 -2 (-1.20%)
  • NOBU 800 10 (1.27%)
  • NRCA 850 35 (4.29%)
  • NRCA-W 117 21 (21.88%)
  • PADI 770 0 (0.00%)
  • PALM 500 0 (0.00%)
  • PANR 500 0 (0.00%)
  • PBRX 414 0 (0.00%)
  • PDES 188 -2 (-1.05%)
  • PGAS 5,900 -100 (-1.67%)
  • PJAA 1,120 -25 (-2.18%)
  • PKPK 69 -1 (-1.43%)
  • PLAS 1,500 -5 (-0.33%)
  • PNBN 885 0 (0.00%)
  • PNBS 166 1 (0.61%)
  • PNBS-W 53 1 (1.92%)
  • PNIN 645 5 (0.78%)
  • PNLF 248 1 (0.40%)
  • PNLF-W 114 1 (0.88%)
  • POLY 60 1 (1.69%)
  • PRAS 212 -1 (-0.47%)
  • PSAB 4,950 200 (4.21%) © 2010 IMQ - LKBN ANTARA
  • PSKT 700 10 (1.45%)
  • PTBA 11,650 525 (4.72%)
  • PTPP 2,260 -15 (-0.66%)
  • PTRO 1,265 5 (0.40%)
  • PTSN 115 0 (0.00%)
  • PTSP 4,500 -10 (-0.22%)
  • PWON 415 -18 (-4.16%)
  • PYFA 130 -5 (-3.70%)
  • R-LQ45X 891 -13 (-1.44%)
  • RAJA 620 0 (0.00%)
  • RALS 1,080 -30 (-2.70%)
  • RANC 530 15 (2.91%)
  • RBMS 97 15 (18.29%)
  • RIGS 240 13 (5.73%)
  • RMBA 465 -90 (-16.22%)
  • ROTI 1,310 -30 (-2.24%)
  • RUIS 204 0 (0.00%)
  • SAME 2,775 0 (0.00%)
  • SCCO 4,110 -20 (-0.48%)
  • SCMA 3,800 0 (0.00%)
  • SDMU 448 -2 (-0.44%)
  • SDPC 100 7 (7.53%)
  • SDRA 1,150 25 (2.22%)
  • SGRO 2,130 30 (1.43%)
  • SIAP 201 7 (3.61%) © 2010 IMQ - LKBN ANTARA
  • SIDO 800 5 (0.63%)
  • SILO 14,300 0 (0.00%)
  • SIMP 895 5 (0.56%)
  • SIPD 52 0 (0.00%)
  • SKBM 1,100 -25 (-2.22%)
  • SMAR 6,350 -300 (-4.51%)
  • SMBR 406 1 (0.25%)
  • SMCB 3,030 30 (1.00%)
  • SMDM 215 20 (10.26%)
  • SMDR 3,325 375 (12.71%)
  • SMGR 16,575 -75 (-0.45%)
  • SMMA 3,585 0 (0.00%)
  • SMMT 1,775 -5 (-0.28%)
  • SMRA 1,350 15 (1.12%)
  • SMRU 101 2 (2.02%)
  • SMRU-W 51 1 (2.00%)
  • SMSM 4,550 185 (4.24%)
  • SOBI 2,375 75 (3.26%)
  • SPMA 218 -2 (-0.91%)
  • SQMI 1,400 125 (9.80%)
  • SRAJ 239 -1 (-0.42%)
  • SRIL 157 2 (1.29%)
  • SRSN 50 0 (0.00%)
  • SRTG 4,900 -95 (-1.90%)
  • SSIA 740 -85 (-10.30%) © 2010 IMQ - LKBN ANTARA
  • SSMS 1,265 5 (0.40%)
  • SSTM 69 -1 (-1.43%)
  • STTP 3,010 135 (4.70%)
  • SUGI 414 0 (0.00%)
  • SULI 70 -3 (-4.11%)
  • TARA 279 1 (0.36%)
  • TARA-W 77 -1 (-1.28%)
  • TAXI 1,365 5 (0.37%)
  • TBIG 8,300 25 (0.30%)
  • TBLA 675 0 (0.00%)
  • TCID 17,000 700 (4.29%)
  • TELE 790 0 (0.00%)
  • TELE-W 495 30 (6.45%)
  • TIFA 205 1 (0.49%)
  • TINS 1,420 10 (0.71%)
  • TIRT 67 -1 (-1.47%)
  • TKIM 1,080 -5 (-0.46%)
  • TKIM-W 270 -2 (-0.74%)
  • TLKM 2,650 10 (0.38%)
  • TMAS 349 0 (0.00%)
  • TMPI 444 -2 (-0.45%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 111 0 (0.00%)
  • TOBA 825 -10 (-1.20%)
  • TOTL 800 5 (0.63%) © 2010 IMQ - LKBN ANTARA
  • TOTO 4,000 0 (0.00%)
  • TPMA 368 23 (6.67%)
  • TRIL 61 -1 (-1.61%)
  • TRIM 73 -2 (-2.67%)
  • TRIO 1,265 -20 (-1.56%)
  • TRIS 385 2 (0.52%)
  • TRIS-W 76 1 (1.33%)
  • TRST 333 13 (4.06%)
  • TSPC 3,000 35 (1.18%)
  • TURI 725 10 (1.40%)
  • ULTJ 3,980 30 (0.76%)
  • UNSP 50 0 (0.00%)
  • UNTR 22,900 0 (0.00%)
  • UNVR 30,750 -400 (-1.28%)
  • VICO 141 3 (2.17%)
  • VICO-W 26 1 (4.00%)
  • VIVA 266 37 (16.16%)
  • VOKS 800 0 (0.00%)
  • VRNA 94 0 (0.00%)
  • WAPO 61 -2 (-3.17%)
  • WEHA 295 -2 (-0.67%)
  • WICO 56 -1 (-1.75%)
  • WIIM 560 -30 (-5.08%)
  • WIKA 2,650 -20 (-0.75%)
  • WINS 1,410 10 (0.71%) © 2010 IMQ - LKBN ANTARA
  • WSKT 810 -5 (-0.61%)
  • WTON 890 0 (0.00%)
  • XIIC 923 -3 (-0.32%)
  • XIIT 452 2 (0.44%)
  • XIJI 701 -11 (-1.54%)
  • XISI 372 8 (2.20%)
  • ZBRA 129 -1 (-0.77%)
PP (Persero) Tbk. (PTPP)→
Last: 2,260.00
Change: -15.00 (-0.7%)
Last Updated: Jul-25 2014 16:20:03
Code: PTPP
Last: 2,260
Change: -15
% Change: -0.66
Frequency: 2,103
Close: 2,275
Open: 2,295
High: 2,305
High Previous: 2,370
Low: 2,220
Low Previous: 2,175
Volume: 17,493,300
Value: 39.583 M
Market Capital: 4,853.310 M
IPO Price: 560
Last Updated: Jul-25 2014 16:20:03
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 36
    JII 6
    KOMPAS100 5
    AGRI 4
    BASIC-IND 4
    DBX 4
    MINING 4
    INFRASTRUC 3
    MANUFACTUR 3
    PEFINDO25 3
    COMPOSITE 150
    BISNIS-27 15
    BASIC-IND 14
    DBX 14
    JII 13
    LQ45 13
    MISC-IND 12
    MINING 11
    KOMPAS100 10
    TRADE 10
    COMPOSITE 2735
    LQ45 180
    DBX 145
    AGRI 136
    KOMPAS100 123
    BASIC-IND 111
    JII 111
    BISNIS-27 110
    FINANCE 110
    INFRASTRUC 109
    COMPOSITE 131076
    LQ45 12454
    AGRI 10212
    KOMPAS100 9095
    MINING 8793
    CONSUMER 8085
    JII 7585
    PROPERTY 7461
    FINANCE 7373
    DBX 7333

    STOCK

    BMRI 10
    ATPK 8
    BORN 7
    ADMF 6
    LSIP 6
    WIKA 6
    APLN 5
    ARGO 5
    ASII 5
    ACES 4
    AALI 26
    BMRI 24
    WIKA 20
    ACES 17
    BJBR 17
    ATPK 16
    ADHI 15
    BTEK 15
    LSIP 15
    APLN 14
    WIKA 2315
    KIJA 2173
    BKSL 2080
    PWON 1837
    AALI 1771
    LSIP 1721
    DOID 1708
    ROTI 1580
    AISA 1334
    TINS 1230
    AISA 75032
    SUGI 67389
    BUMI 66218
    IATA 65189
    ENRG 58108
    BSDE 53719
    CTRP 52554
    WIKA 51253
    ANTM 49453
    FREN 47576

    BROKER

    AD 5
    EP 4
    NI 4
    PC 4
    HK 3
    LS 3
    PS 3
    RG 3
    YU 3
    AG 2
    AD 9
    LK 9
    LS 8
    NI 8
    CD 6
    CG 6
    DR 6
    EP 6
    KZ 6
    ML 6
    CS 70
    KZ 70
    OD 64
    PS 62
    YP 58
    YU 58
    CC 57
    DB 52
    YJ 51
    AK 48
    OD 5224
    CS 4314
    YP 4165
    BK 3852
    DB 3695
    YU 3478
    KZ 3228
    PS 3203
    PD 3076
    NI 3046
-
POPULAR NEWS