Search:
Thursday, Jul-30 2015 01:00 WIB
  • AGRI 1,952.680 19.030 (0.984%)
  • BASIC-IND 398.030 -0.360 (-0.090%)
  • BISNIS-27 390.920 0.480 (0.123%)
  • COMPOSITE 4,721.120 6.360 (0.135%)
  • CONSUMER 2,152.000 -10.680 (-0.494%)
  • DBX 684.230 3.260 (0.479%)
  • FINANCE 663.210 -0.620 (-0.093%)
  • IDX30 412.050 -0.040 (-0.010%)
  • INFOBANK15 501.230 -0.890 (-0.177%)
  • INFRASTRUC 995.000 1.530 (0.154%)
  • Investor33 327.310 0.270 (0.083%)
  • ISSI 152.040 0.270 (0.178%)
  • JII 629.100 0.470 (0.075%)
  • KOMPAS100 1,007.140 -0.020 (-0.002%)
  • LQ45 796.060 -0.380 (-0.048%)
  • MANUFACTUR 1,189.230 -0.510 (-0.043%)
  • MBX 1,352.380 1.200 (0.089%)
  • MINING 990.880 -6.520 (-0.654%)
  • MISC-IND 1,132.730 11.150 (0.994%)
  • MNC36 251.510 -0.690 (-0.274%)
  • PEFINDO25 416.200 3.020 (0.731%)
  • PROPERTY 495.540 -3.650 (-0.731%)
  • SMinfra18 317.920 0.830 (0.262%)
  • SRI-KEHATI 269.030 0.410 (0.153%)
  • TOTAL_MARKET 4,721.120 6.360 (0.135%)
  • TRADE 919.330 13.040 (1.439%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 20,700 225 (1.10%)
  • ABBA 50 0 (0.00%)
  • ACES 625 5 (0.81%)
  • ACST 4,500 -10 (-0.22%)
  • ADES 1,395 -5 (-0.36%)
  • ADHI 2,635 45 (1.74%)
  • ADMF 4,500 -20 (-0.44%)
  • ADMG 102 -7 (-6.42%)
  • ADRO 590 -10 (-1.67%)
  • AGRO 90 1 (1.12%)
  • AGRS 91 1 (1.11%)
  • AISA 2,020 0 (0.00%)
  • AKRA 5,900 -125 (-2.07%)
  • ALDO 725 0 (0.00%)
  • ALTO 335 -5 (-1.47%)
  • AMFG 7,000 100 (1.45%)
  • AMRT 600 0 (0.00%)
  • ANJT 1,340 20 (1.52%)
  • ANTM 525 -5 (-0.94%)
  • APEX 3,330 0 (0.00%)
  • APIC 565 5 (0.89%)
  • APLI 65 -2 (-2.99%)
  • APLN 355 6 (1.72%)
  • ARII 411 -11 (-2.61%)
  • ARNA 545 10 (1.87%) © 2010 IMQ - LKBN ANTARA
  • ARTI 200 2 (1.01%)
  • ASII 6,425 75 (1.18%)
  • ASJT 250 -40 (-13.79%)
  • ASMI 805 5 (0.62%)
  • ASRI 510 0 (0.00%)
  • ASRM 1,500 285 (23.46%)
  • ASSA 127 4 (3.25%)
  • ATIC 530 5 (0.95%)
  • ATPK 190 0 (0.00%)
  • AUTO 2,205 10 (0.46%)
  • BABP 76 1 (1.33%)
  • BABP-W 17 -1 (-5.56%)
  • BACA 194 1 (0.52%)
  • BAJA 132 0 (0.00%)
  • BALI 2,925 0 (0.00%)
  • BAYU 1,000 0 (0.00%)
  • BBCA 12,850 -150 (-1.15%)
  • BBKP 630 0 (0.00%)
  • BBNI 4,640 -105 (-2.21%)
  • BBRI 9,500 100 (1.06%)
  • BBRM 100 -5 (-4.76%)
  • BBTN 1,185 -15 (-1.25%)
  • BBYB 85 -1 (-1.16%)
  • BCAP 1,825 0 (0.00%)
  • BCIP 780 5 (0.65%) © 2010 IMQ - LKBN ANTARA
  • BDMN 4,095 10 (0.24%)
  • BEKS 63 -1 (-1.56%)
  • BEST 389 6 (1.57%)
  • BFIN 2,600 0 (0.00%)
  • BHIT 286 -2 (-0.69%)
  • BIKA 1,415 15 (1.07%)
  • BINA 280 -6 (-2.10%)
  • BIPI 99 0 (0.00%)
  • BIPP 92 2 (2.22%)
  • BIPP-W 18 4 (28.57%)
  • BIRD 7,600 25 (0.33%)
  • BISI 1,395 35 (2.57%)
  • BJBR 810 -5 (-0.61%)
  • BJTM 465 5 (1.09%)
  • BKSL 86 1 (1.18%)
  • BKSW 430 0 (0.00%)
  • BLTZ 4,550 0 (0.00%)
  • BMAS 370 5 (1.37%)
  • BMRI 9,500 125 (1.33%)
  • BMTR 1,165 15 (1.30%)
  • BNBA 170 -6 (-3.41%)
  • BNBR-W 1 0 (0.00%)
  • BNGA 665 35 (5.56%)
  • BNII 176 -6 (-3.30%)
  • BOLT 790 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BRMS 57 5 (9.62%)
  • BRNA 630 0 (0.00%)
  • BRPT 225 -5 (-2.17%)
  • BSDE 1,715 40 (2.39%)
  • BSIM 375 0 (0.00%)
  • BSWD 2,900 0 (0.00%)
  • BTEK 1,200 0 (0.00%)
  • BTON 450 0 (0.00%)
  • BTPN 3,180 -145 (-4.36%)
  • BUDI 88 1 (1.15%)
  • BUKK 845 0 (0.00%)
  • BULL 83 3 (3.75%)
  • BUMI 50 0 (0.00%)
  • BUVA 530 0 (0.00%)
  • BVIC-W3 14 -2 (-12.50%)
  • BWPT 383 20 (5.51%)
  • BYAN 8,125 25 (0.31%)
  • CEKA 1,335 25 (1.91%)
  • CFIN 333 1 (0.30%)
  • CINT 336 2 (0.60%)
  • CKRA 200 15 (8.11%)
  • CLPI 585 5 (0.86%)
  • CMNP 2,000 0 (0.00%)
  • CNKO 57 1 (1.79%)
  • COWL 610 5 (0.83%) © 2010 IMQ - LKBN ANTARA
  • COWL-W 2 1 (100.00%)
  • CPGT 50 0 (0.00%)
  • CPIN 2,490 10 (0.40%)
  • CPRO 50 0 (0.00%)
  • CSAP 330 -8 (-2.37%)
  • CTRA 1,070 -85 (-7.36%)
  • CTRP 520 20 (4.00%)
  • CTRS 2,495 0 (0.00%)
  • DAJK 525 25 (5.00%)
  • DART 800 20 (2.56%)
  • DEWA 50 0 (0.00%)
  • DGIK 106 -2 (-1.85%)
  • DILD 565 0 (0.00%)
  • DMAS 207 0 (0.00%)
  • DNET 930 0 (0.00%)
  • DOID 72 0 (0.00%)
  • DSFI 130 1 (0.78%)
  • DSNG 3,215 0 (0.00%)
  • DVLA 1,575 -110 (-6.53%)
  • DYAN 85 0 (0.00%)
  • ECII 1,295 115 (9.75%)
  • EKAD 426 16 (3.90%)
  • ELSA 386 -10 (-2.53%)
  • EMDE 152 -2 (-1.30%)
  • EMTK 11,600 600 (5.45%) © 2010 IMQ - LKBN ANTARA
  • ENRG 55 3 (5.77%)
  • EPMT 2,900 0 (0.00%)
  • ERAA 525 0 (0.00%)
  • ESSA 2,260 10 (0.44%)
  • EXCL 2,830 45 (1.62%)
  • FAST 1,490 -10 (-0.67%)
  • FASW 1,495 5 (0.34%)
  • FREN 53 0 (0.00%)
  • FREN-W 30 10 (50.00%)
  • GDST 60 1 (1.69%)
  • GDYR 1,650 0 (0.00%)
  • GEMA 325 0 (0.00%)
  • GGRM 47,000 -975 (-2.03%)
  • GIAA 451 25 (5.87%)
  • GJTL 740 -10 (-1.33%)
  • GLOB 1,060 10 (0.95%)
  • GOLD 220 0 (0.00%)
  • GOLL 132 0 (0.00%)
  • GOLL-W 20 1 (5.26%)
  • GPRA 268 3 (1.13%)
  • GREN 147 2 (1.38%)
  • GSMF 87 -1 (-1.14%)
  • GWSA 138 2 (1.47%)
  • GZCO 82 0 (0.00%)
  • HERO 1,745 -40 (-2.24%) © 2010 IMQ - LKBN ANTARA
  • HEXA 2,370 -55 (-2.27%)
  • HITS 705 0 (0.00%)
  • HMSP 84,975 1,475 (1.77%)
  • HOME 213 18 (9.23%)
  • HOTL 132 0 (0.00%)
  • HRUM 1,000 0 (0.00%)
  • IATA 51 0 (0.00%)
  • ICBP 12,025 -25 (-0.21%)
  • IGAR 271 -19 (-6.55%)
  • IIKP 1,780 -65 (-3.52%)
  • IKAI 97 -13 (-11.82%)
  • IMAS 3,410 5 (0.15%)
  • IMJS 470 40 (9.30%)
  • IMPC 8,200 25 (0.31%)
  • INAF 195 -2 (-1.02%)
  • INCI 350 -8 (-2.23%)
  • INCO 2,120 -80 (-3.64%)
  • INDF 5,775 -250 (-4.15%)
  • INDS 775 0 (0.00%)
  • INDX 471 1 (0.21%)
  • INDY 298 -2 (-0.67%)
  • INKP 905 20 (2.26%)
  • INPC 75 0 (0.00%)
  • INTA 268 2 (0.75%)
  • INTP 20,425 -500 (-2.39%) © 2010 IMQ - LKBN ANTARA
  • IPOL 69 0 (0.00%)
  • ISAT 4,300 0 (0.00%)
  • ISSP 179 3 (1.70%)
  • ITMG 9,975 -175 (-1.72%)
  • JAWA 350 1 (0.29%)
  • JIHD 780 0 (0.00%)
  • JKON 875 -65 (-6.91%)
  • JKSW 77 -2 (-2.53%)
  • JPFA 445 -36 (-7.48%)
  • JPRS 205 11 (5.67%)
  • JSMR 5,575 50 (0.90%)
  • JTPE 269 0 (0.00%)
  • KAEF 985 -20 (-1.99%)
  • KBLI 114 0 (0.00%)
  • KBLM 127 -11 (-7.97%)
  • KBRI-W 1 0 (0.00%)
  • KIAS 100 -2 (-1.96%)
  • KIJA 258 2 (0.78%)
  • KKGI 765 -15 (-1.92%)
  • KLBF 1,700 45 (2.72%)
  • KOBX 128 7 (5.79%)
  • KOPI 825 5 (0.61%)
  • KPIG 1,505 -5 (-0.33%)
  • KRAH 1,775 50 (2.90%)
  • KRAS 323 -1 (-0.31%) © 2010 IMQ - LKBN ANTARA
  • KREN 525 0 (0.00%)
  • LAPD 50 0 (0.00%)
  • LCGP 545 -5 (-0.91%)
  • LEAD 195 6 (3.17%)
  • LINK 5,475 -50 (-0.90%)
  • LION 9,300 0 (0.00%)
  • LMPI 131 4 (3.15%)
  • LPCK 8,100 -100 (-1.22%)
  • LPIN 5,975 -100 (-1.65%)
  • LPKR 1,105 -25 (-2.21%)
  • LPLI 499 22 (4.61%)
  • LPPF 16,725 -50 (-0.30%)
  • LPPS 190 -8 (-4.04%)
  • LRNA 165 7 (4.43%)
  • LRNA-W 30 -1 (-3.23%)
  • LSIP 1,345 0 (0.00%)
  • LTLS 795 5 (0.63%)
  • MAIN 1,280 -60 (-4.48%)
  • MAMI 50 0 (0.00%)
  • MAPI 4,590 -35 (-0.76%)
  • MASA 275 0 (0.00%)
  • MBSS 650 15 (2.36%)
  • MBTO 150 8 (5.63%)
  • MCOR 279 1 (0.36%)
  • MDKA 2,000 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MDLN 475 0 (0.00%)
  • MDRN 390 20 (5.41%)
  • MEDC 2,525 25 (1.00%)
  • MERK 126,500 0 (0.00%)
  • META 174 -2 (-1.14%)
  • META-W 157 12 (8.28%)
  • MGNA 82 0 (0.00%)
  • MICE 327 -3 (-0.91%)
  • MIKA 26,025 1,325 (5.36%)
  • MLBI 7,000 0 (0.00%)
  • MLIA 630 -5 (-0.79%)
  • MLPL 585 -5 (-0.85%)
  • MLPT 1,280 10 (0.79%)
  • MMLP 850 5 (0.59%)
  • MNCN 2,045 -5 (-0.24%)
  • MPMX 665 -5 (-0.75%)
  • MPPA 2,900 0 (0.00%)
  • MRAT 224 2 (0.90%)
  • MREI 4,595 495 (12.07%)
  • MSKY 1,420 15 (1.07%)
  • MTDL 710 5 (0.71%)
  • MTFN 50 0 (0.00%)
  • MTLA 343 3 (0.88%)
  • MYOH 505 5 (1.00%)
  • MYOR 27,375 625 (2.34%) © 2010 IMQ - LKBN ANTARA
  • MYRX 705 5 (0.71%)
  • MYRXP 50 0 (0.00%)
  • NIKL 82 -1 (-1.20%)
  • NIPS 600 0 (0.00%)
  • NIRO 192 2 (1.05%)
  • NISP 1,250 50 (4.17%)
  • NOBU 750 0 (0.00%)
  • NRCA 930 5 (0.54%)
  • NRCA-W 100 -4 (-3.85%)
  • OKAS 85 2 (2.41%)
  • PADI 540 0 (0.00%)
  • PALM 665 55 (9.02%)
  • PANR 515 5 (0.98%)
  • PANS 4,480 5 (0.11%)
  • PBRX 705 15 (2.17%)
  • PGAS 3,900 -35 (-0.89%)
  • PICO 137 -2 (-1.44%)
  • PKPK 62 -4 (-6.06%)
  • PLAS 1,545 5 (0.32%)
  • PNBN 1,015 -25 (-2.40%)
  • PNBS 266 -1 (-0.37%)
  • PNBS-W 151 -5 (-3.21%)
  • PNIN 685 -5 (-0.72%)
  • PNLF 261 1 (0.38%)
  • PNSE 405 3 (0.75%) © 2010 IMQ - LKBN ANTARA
  • POLY 52 1 (1.96%)
  • PPRO 181 0 (0.00%)
  • PRAS 153 2 (1.32%)
  • PSAB 630 5 (0.80%)
  • PSKT 1,060 10 (0.95%)
  • PTBA 6,250 -175 (-2.72%)
  • PTIS 730 0 (0.00%)
  • PTPP 3,875 -45 (-1.15%)
  • PTRO 391 -17 (-4.17%)
  • PTSN 68 -5 (-6.85%)
  • PUDP 385 2 (0.52%)
  • PWON 406 2 (0.50%)
  • PYFA 124 -6 (-4.62%)
  • R-LQ45X 828 1 (0.12%)
  • RAJA 1,015 35 (3.57%)
  • RALS 705 5 (0.71%)
  • RANC 343 -22 (-6.03%)
  • RIGS 187 20 (11.98%)
  • RMBA 520 0 (0.00%)
  • ROTI 1,165 95 (8.88%)
  • RUIS 220 20 (10.00%)
  • SAME 2,535 -20 (-0.78%)
  • SCCO 3,750 0 (0.00%)
  • SCMA 2,920 40 (1.39%)
  • SGRO 1,680 40 (2.44%) © 2010 IMQ - LKBN ANTARA
  • SHID 390 2 (0.52%)
  • SIAP 190 4 (2.15%)
  • SIDO 510 0 (0.00%)
  • SILO 16,225 525 (3.34%)
  • SIMA 155 -6 (-3.73%)
  • SIMP 550 0 (0.00%)
  • SIPD 850 0 (0.00%)
  • SMBR 302 0 (0.00%)
  • SMCB 1,490 5 (0.34%)
  • SMDR 6,450 0 (0.00%)
  • SMGR 10,275 175 (1.73%)
  • SMMA 5,000 0 (0.00%)
  • SMMT 1,640 -25 (-1.50%)
  • SMRA 1,710 0 (0.00%)
  • SMRU 309 -1 (-0.32%)
  • SMSM 4,750 -45 (-0.94%)
  • SOCI 530 -15 (-2.75%)
  • SQMI 1,550 -40 (-2.52%)
  • SRAJ 247 7 (2.92%)
  • SRIL 455 5 (1.11%)
  • SRSN 50 0 (0.00%)
  • SSIA 830 15 (1.84%)
  • SSMS 1,930 -5 (-0.26%)
  • SSTM 63 0 (0.00%)
  • STAR 78 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • SUGI 399 7 (1.79%)
  • SULI 55 0 (0.00%)
  • TARA 470 1 (0.21%)
  • TARA-W 332 1 (0.30%)
  • TAXI 965 10 (1.05%)
  • TBIG 8,500 100 (1.19%)
  • TBLA 505 -10 (-1.94%)
  • TELE 950 5 (0.53%)
  • TIFA 169 -1 (-0.59%)
  • TINS 610 35 (6.09%)
  • TIRT 61 -1 (-1.61%)
  • TKIM 645 5 (0.78%)
  • TKIM-W 60 -1 (-1.64%)
  • TLKM 2,855 10 (0.35%)
  • TMAS 1,625 30 (1.88%)
  • TMPI 439 2 (0.46%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 98 -1 (-1.01%)
  • TOTL 810 -30 (-3.57%)
  • TOTO 4,800 -100 (-2.04%)
  • TOWR 3,875 -105 (-2.64%)
  • TPIA 3,500 200 (6.06%)
  • TRAM 50 0 (0.00%)
  • TRIM 59 0 (0.00%)
  • TRIS 323 2 (0.62%) © 2010 IMQ - LKBN ANTARA
  • TRST 260 -5 (-1.89%)
  • TSPC 1,970 20 (1.03%)
  • TURI 645 5 (0.78%)
  • ULTJ 3,850 0 (0.00%)
  • UNIT 253 -58 (-18.65%)
  • UNTR 18,650 700 (3.90%)
  • UNVR 39,700 -300 (-0.75%)
  • VICO 111 8 (7.77%)
  • VICO-W 10 2 (25.00%)
  • VIVA 445 31 (7.49%)
  • VRNA 190 1 (0.53%)
  • WAPO 84 0 (0.00%)
  • WEHA 207 2 (0.98%)
  • WICO 58 -2 (-3.33%)
  • WIIM 460 1 (0.22%)
  • WIKA 2,800 -30 (-1.06%)
  • WINS 274 -3 (-1.08%)
  • WOMF 92 -3 (-3.16%)
  • WSKT 1,670 -65 (-3.75%)
  • WTON 1,020 -5 (-0.49%)
  • XCID 80 -15 (-15.79%)
  • XIIF 482 -8 (-1.63%)
  • XIIT 418 -7 (-1.65%)
  • XIJI 647 7 (1.09%)
  • XISI 331 5 (1.53%) © 2010 IMQ - LKBN ANTARA
  • XISR 274 0 (0.00%)
  • ZBRA 161 -1 (-0.62%)
PP (Persero) Tbk. (PTPP)→
Last: 3,875.00
Change: -45.00 (-1.1%)
Last Updated: Jul-29 2015 16:20:05
Code: PTPP
Last: 3,875
Change: -45
% Change: -1.15
Frequency: 3,285
Close: 3,920
Open: 3,950
High: 3,980
High Previous: 4,020
Low: 3,855
Low Previous: 3,875
Volume: 12,291,900
Value: 48.031 M
Market Capital: 8,321.500 M
IPO Price: 560
Last Updated: Jul-29 2015 16:20:05
-
POPULAR MARKET

    IDX INDICES

    PROPERTY 2
    BASIC-IND 1
    COMPOSITE 1
    FINANCE 1
    INFRASTRUC 1
    JII 1
    LQ45 1
    MINING 1
    TOTAL_MARKET 1
    TRADE 1
    COMPOSITE 707
    KOMPAS100 51
    LQ45 31
    MISC-IND 25
    CONSUMER 24
    AGRI 22
    INFRASTRUC 22
    BASIC-IND 21
    MBX 20
    PROPERTY 20
    COMPOSITE 5574
    KOMPAS100 805
    LQ45 320
    CONSUMER 263
    MBX 245
    MISC-IND 237
    PROPERTY 231
    AGRI 216
    INFRASTRUC 210
    MINING 202
    COMPOSITE 192340
    LQ45 16960
    KOMPAS100 14291
    AGRI 14222
    MINING 12359
    CONSUMER 11321
    PROPERTY 10902
    DBX 10538
    JII 10510
    BISNIS-27 10366

    STOCK

    STTP 5
    GDST 4
    BMRI 2
    DILD-W 2
    DSFI 2
    INAF 2
    PTPP 2
    TLKM 2
    ABBA 1
    ADHI 1
    PWON 622
    LPKR 324
    ADRO 318
    AKRA 309
    PTPP 299
    KIJA 296
    BIPI 291
    ELSA 274
    LPCK 255
    WIKA 236
    DSFI 4629
    BIPI 4241
    PWON 3311
    PTPP 1919
    LPKR 1649
    AKRA 1601
    WIKA 1544
    KIJA 1525
    IATA 1522
    LPCK 1430
    PWON 90832
    AISA 89595
    WIKA 83360
    BUMI 81588
    IATA 80728
    KIJA 71409
    SUGI 70015
    APLN 69668
    BSDE 65775
    ENRG 62843

    BROKER

    AD 1
    AY 1
    BR 1
    EP 1
    KI 1
    TP 1
    WW 1
    RX 33
    AD 29
    OD 27
    EP 18
    MG 18
    CS 17
    BK 16
    PC 14
    AY 13
    BQ 13
    AD 214
    OD 193
    ZP 155
    CS 146
    YP 134
    BK 118
    DB 112
    AI 111
    AY 92
    KI 90
    OD 8239
    CS 6479
    YP 6211
    BK 5791
    DB 5714
    YU 4556
    KZ 4486
    AD 4358
    PS 4315
    NI 4110
-
POPULAR NEWS