Search:
Thursday, Jul-24 2014 19:26 WIB
  • AGRI 2,241.420 36.140 (1.639%)
  • BASIC-IND 558.210 -2.920 (-0.520%)
  • BISNIS-27 448.080 0.320 (0.071%)
  • COMPOSITE 5,098.640 5.410 (0.106%)
  • CONSUMER 2,083.810 -4.460 (-0.214%)
  • DBX 722.140 5.290 (0.738%)
  • FINANCE 683.240 -0.450 (-0.066%)
  • IDX30 447.340 -0.610 (-0.136%)
  • INFOBANK15 519.590 -0.640 (-0.123%)
  • INFRASTRUC 1,140.290 3.230 (0.284%)
  • Investor33 364.190 -0.260 (-0.071%)
  • ISSI 167.710 0.230 (0.137%)
  • JII 692.460 0.320 (0.046%)
  • KOMPAS100 1,116.030 1.290 (0.116%)
  • LQ45 872.700 -0.640 (-0.073%)
  • MANUFACTUR 1,323.670 -4.160 (-0.313%)
  • MBX 1,465.080 0.330 (0.023%)
  • MINING 1,487.550 38.600 (2.664%)
  • MISC-IND 1,335.120 -3.720 (-0.278%)
  • MNC36 269.730 -1.100 (-0.406%)
  • PEFINDO25 495.830 3.670 (0.746%)
  • PROPERTY 461.110 -8.110 (-1.728%)
  • SMinfra18 364.580 -0.240 (-0.066%)
  • SRI-KEHATI 290.250 0.230 (0.079%)
  • TOTAL_MARKET 5,098.640 5.410 (0.106%)
  • TRADE 906.030 6.190 (0.688%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 26,575 575 (2.21%)
  • ABBA 80 0 (0.00%)
  • ABDA 5,500 0 (0.00%)
  • ABMM 2,800 0 (0.00%)
  • ACES 925 5 (0.54%)
  • ACST 2,575 60 (2.39%)
  • ADES 1,700 20 (1.19%)
  • ADHI 3,075 -105 (-3.30%)
  • ADMG 215 2 (0.94%)
  • ADRO 1,155 50 (4.52%)
  • AGRO 103 1 (0.98%)
  • AIMS 475 15 (3.26%)
  • AISA 2,375 10 (0.42%)
  • AKRA 4,495 60 (1.35%)
  • ALDO 705 5 (0.71%)
  • ALMI 357 3 (0.85%)
  • ALTO 373 0 (0.00%)
  • AMAG 249 -9 (-3.49%)
  • AMFG 7,700 300 (4.05%)
  • AMRT 505 0 (0.00%)
  • ANJT 1,225 5 (0.41%)
  • ANTM 1,265 130 (11.45%)
  • APIC 550 5 (0.92%)
  • APII 250 0 (0.00%)
  • APLI 80 -3 (-3.61%) © 2010 IMQ - LKBN ANTARA
  • APLN 337 -7 (-2.03%)
  • ARNA 980 -30 (-2.97%)
  • ARTI 167 1 (0.60%)
  • ASBI 595 -35 (-5.56%)
  • ASGR 2,245 10 (0.45%)
  • ASII 7,675 -25 (-0.32%)
  • ASJT 499 29 (6.17%)
  • ASMI 494 -4 (-0.80%)
  • ASMI-W 122 8 (7.02%)
  • ASRI 525 -10 (-1.87%)
  • ASSA 256 2 (0.79%)
  • ATPK 258 -2 (-0.77%)
  • AUTO 3,900 -35 (-0.89%)
  • BABP 99 3 (3.12%)
  • BABP-W 26 3 (13.04%)
  • BACA 93 3 (3.33%)
  • BACA-W 22 1 (4.76%)
  • BALI 2,220 -85 (-3.69%)
  • BALI-W 1,550 -10 (-0.64%)
  • BAPA 53 2 (3.92%)
  • BATA 975 -25 (-2.50%)
  • BBCA 11,650 25 (0.22%)
  • BBKP 705 -5 (-0.70%)
  • BBLD 1,575 100 (6.78%)
  • BBMD 1,500 5 (0.33%) © 2010 IMQ - LKBN ANTARA
  • BBNI 5,000 25 (0.50%)
  • BBRI 11,375 -25 (-0.22%)
  • BBRM 190 0 (0.00%)
  • BBTN 1,050 10 (0.96%)
  • BCAP 915 5 (0.55%)
  • BCIP 585 -5 (-0.85%)
  • BDMN 3,915 -20 (-0.51%)
  • BEKS 82 0 (0.00%)
  • BEST 585 -5 (-0.85%)
  • BFIN 2,300 5 (0.22%)
  • BHIT 365 25 (7.35%)
  • BIPI 115 2 (1.77%)
  • BIPP 85 0 (0.00%)
  • BIPP-W 35 -20 (-36.36%)
  • BISI 525 5 (0.96%)
  • BJBR 835 -20 (-2.34%)
  • BJTM 433 2 (0.46%)
  • BKDP 70 -2 (-2.78%)
  • BKSL 125 -2 (-1.57%)
  • BLTZ 3,185 -15 (-0.47%)
  • BMRI 10,450 -50 (-0.48%)
  • BMTR 1,970 -10 (-0.51%)
  • BNBR-W 1 0 (0.00%)
  • BNGA 1,000 0 (0.00%)
  • BNII 294 2 (0.68%) © 2010 IMQ - LKBN ANTARA
  • BNLI 1,365 -15 (-1.09%)
  • BPII 545 0 (0.00%)
  • BRAU 99 4 (4.21%)
  • BRMS 270 15 (5.88%)
  • BRNA 750 10 (1.35%)
  • BRPT 288 0 (0.00%)
  • BSDE 1,610 -40 (-2.42%)
  • BSIM 279 5 (1.82%)
  • BSIM-W 125 7 (5.93%)
  • BSIM-W2 48 -2 (-4.00%)
  • BSSR 1,685 -5 (-0.30%)
  • BTON 515 5 (0.98%)
  • BTPN 4,160 0 (0.00%)
  • BUMI 167 11 (7.05%)
  • BUVA 585 -5 (-0.85%)
  • BVIC 126 -2 (-1.56%)
  • BVIC-W3 37 0 (0.00%)
  • BWPT 1,155 10 (0.87%)
  • BYAN 6,800 0 (0.00%)
  • CANI 256 0 (0.00%)
  • CASS 1,080 10 (0.93%)
  • CEKA 2,585 40 (1.57%)
  • CENT 194 2 (1.04%)
  • CFIN-W 9 0 (0.00%)
  • CINT 350 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • CKRA 220 -12 (-5.17%)
  • CLPI 645 -5 (-0.77%)
  • CMNP 3,970 -130 (-3.17%)
  • CNKO 178 -1 (-0.56%)
  • COWL 580 -5 (-0.85%)
  • COWL-W 2 1 (100.00%)
  • CPGT 88 -3 (-3.30%)
  • CPIN 3,990 20 (0.50%)
  • CPRO 50 0 (0.00%)
  • CSAP 540 -5 (-0.92%)
  • CTRA 1,190 -60 (-4.80%)
  • CTRP 760 -20 (-2.56%)
  • CTRS 2,410 -30 (-1.23%)
  • DAJK 520 -5 (-0.95%)
  • DART 600 -5 (-0.83%)
  • DGIK 153 -1 (-0.65%)
  • DILD 475 -6 (-1.25%)
  • DNAR 196 5 (2.62%)
  • DNET 720 5 (0.70%)
  • DOID 164 11 (7.19%)
  • DPNS 410 -1 (-0.24%)
  • DSFI 51 -1 (-1.92%)
  • DSNG 3,150 0 (0.00%)
  • DSSA 12,900 0 (0.00%)
  • DYAN 181 1 (0.56%) © 2010 IMQ - LKBN ANTARA
  • ECII 1,685 85 (5.31%)
  • EKAD 414 4 (0.98%)
  • ELSA 675 0 (0.00%)
  • ELTY 50 0 (0.00%)
  • EMDE 144 6 (4.35%)
  • ENRG 91 2 (2.25%)
  • ERAA 1,190 -100 (-7.75%)
  • ESSA 2,210 10 (0.45%)
  • EXCL 5,525 125 (2.31%)
  • FAST 2,270 -10 (-0.44%)
  • FASW 1,570 0 (0.00%)
  • FMII 440 0 (0.00%)
  • FORU 965 -10 (-1.03%)
  • FREN 55 1 (1.85%)
  • GAMA 50 0 (0.00%)
  • GDST 85 1 (1.19%)
  • GDYR 16,700 -850 (-4.84%)
  • GEMA 379 1 (0.26%)
  • GEMS 1,710 -170 (-9.04%)
  • GGRM 53,150 -350 (-0.65%)
  • GIAA 431 0 (0.00%)
  • GJTL 1,845 30 (1.65%)
  • GPRA 306 1 (0.33%)
  • GREN 112 0 (0.00%)
  • GTBO 203 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • GWSA 190 2 (1.06%)
  • GZCO 100 0 (0.00%)
  • HDFA 235 3 (1.29%)
  • HERO 2,855 -120 (-4.03%)
  • HEXA 3,605 -25 (-0.69%)
  • HMSP 69,700 0 (0.00%)
  • HOTL 150 -10 (-6.25%)
  • HOTL-W 22 4 (22.22%)
  • HRUM 2,110 40 (1.93%)
  • IATA 71 4 (5.97%)
  • ICBP 10,475 -50 (-0.48%)
  • ICON 431 2 (0.47%)
  • IGAR 273 -4 (-1.44%)
  • IKAI 115 8 (7.48%)
  • IMAS 4,540 -10 (-0.22%)
  • IMJS 665 15 (2.31%)
  • INAF 177 3 (1.72%)
  • INAI 267 12 (4.71%)
  • INCI 215 5 (2.38%)
  • INCO 3,905 165 (4.41%)
  • INDF 7,075 25 (0.35%)
  • INDS 2,255 -15 (-0.66%)
  • INDX 184 21 (12.88%)
  • INDY 680 20 (3.03%)
  • INKP 1,360 20 (1.49%) © 2010 IMQ - LKBN ANTARA
  • INPC 84 -1 (-1.18%)
  • INTA 302 -1 (-0.33%)
  • INTP 25,600 -525 (-2.01%)
  • INVS 1,525 5 (0.33%)
  • IPOL 96 0 (0.00%)
  • ISAT 4,015 15 (0.38%)
  • ISSP 162 3 (1.89%)
  • ITMG 26,425 1,175 (4.65%)
  • JAWA 377 0 (0.00%)
  • JIHD 1,260 0 (0.00%)
  • JPFA 1,240 5 (0.40%)
  • JPRS 252 0 (0.00%)
  • JRPT 930 -20 (-2.11%)
  • JSMR 6,375 0 (0.00%)
  • JTPE 286 -1 (-0.35%)
  • KAEF 1,195 0 (0.00%)
  • KBLI 134 1 (0.75%)
  • KBLV 2,195 25 (1.15%)
  • KBRI-W 1 0 (0.00%)
  • KIAS 150 -4 (-2.60%)
  • KICI 279 1 (0.36%)
  • KIJA 266 -1 (-0.37%)
  • KKGI 1,495 15 (1.01%)
  • KLBF 1,750 -10 (-0.57%)
  • KOBX 203 -3 (-1.46%) © 2010 IMQ - LKBN ANTARA
  • KOIN 440 -7 (-1.57%)
  • KPIG 1,300 5 (0.39%)
  • KRAH 411 0 (0.00%)
  • KRAS 460 20 (4.55%)
  • LAMI 232 3 (1.31%)
  • LAPD 61 0 (0.00%)
  • LCGP 431 0 (0.00%)
  • LEAD 4,975 215 (4.52%)
  • LINK 6,275 -50 (-0.79%)
  • LION 11,000 0 (0.00%)
  • LMPI 177 -3 (-1.67%)
  • LPCK 7,975 -275 (-3.33%)
  • LPGI 3,605 -995 (-21.63%)
  • LPKR 1,100 -45 (-3.93%)
  • LPLI 540 5 (0.93%)
  • LPPF 14,525 75 (0.52%)
  • LPPS 218 0 (0.00%)
  • LRNA 328 15 (4.79%)
  • LRNA-W 32 2 (6.67%)
  • LSIP 2,075 65 (3.23%)
  • LTLS 855 0 (0.00%)
  • MAGP 50 0 (0.00%)
  • MAGP-W 6 0 (0.00%)
  • MAIN 3,145 -5 (-0.16%)
  • MAPI 5,225 50 (0.97%) © 2010 IMQ - LKBN ANTARA
  • MASA 297 0 (0.00%)
  • MAYA 1,430 0 (0.00%)
  • MBAP 1,300 -5 (-0.38%)
  • MBSS 1,220 0 (0.00%)
  • MBTO 252 1 (0.40%)
  • MCOR-W 14 3 (27.27%)
  • MCOR-W2 20 2 (11.11%)
  • MDIA 1,845 50 (2.79%)
  • MDLN 443 1 (0.23%)
  • MDRN 665 0 (0.00%)
  • MEDC 3,500 15 (0.43%)
  • MEGA 1,970 -30 (-1.50%)
  • META 204 -1 (-0.49%)
  • META-W 157 12 (8.28%)
  • MFIN 785 25 (3.29%)
  • MGNA 114 0 (0.00%)
  • MGNA-W 48 3 (6.67%)
  • MICE 380 -5 (-1.30%)
  • MIDI 500 0 (0.00%)
  • MIRA 50 0 (0.00%)
  • MITI 206 -1 (-0.48%)
  • MLIA 560 30 (5.66%)
  • MLPL 775 15 (1.97%)
  • MLPT 1,000 -5 (-0.50%)
  • MNCN 2,600 20 (0.78%) © 2010 IMQ - LKBN ANTARA
  • MPMX 1,135 -5 (-0.44%)
  • MPPA 2,930 10 (0.34%)
  • MRAT 365 -5 (-1.35%)
  • MSKY 1,960 40 (2.08%)
  • MTDL 425 17 (4.17%)
  • MTFN 116 4 (3.57%)
  • MTLA 401 0 (0.00%)
  • MYOH 515 -5 (-0.96%)
  • MYOR 29,825 25 (0.08%)
  • MYRX 615 5 (0.82%)
  • MYRXP 67 1 (1.52%)
  • MYTX 116 -1 (-0.85%)
  • NIKL 149 2 (1.36%)
  • NIPS 260 0 (0.00%)
  • NIRO 271 -3 (-1.09%)
  • NIRO-W 167 -3 (-1.76%)
  • NOBU 790 -10 (-1.25%)
  • NRCA 815 0 (0.00%)
  • NRCA-W 96 -4 (-4.00%)
  • OKAS 130 -8 (-5.80%)
  • PADI 770 5 (0.65%)
  • PALM 500 -10 (-1.96%)
  • PANR 500 0 (0.00%)
  • PANS 5,200 50 (0.97%)
  • PBRX 414 -3 (-0.72%) © 2010 IMQ - LKBN ANTARA
  • PEGE 200 -10 (-4.76%)
  • PGAS 6,000 -100 (-1.64%)
  • PICO 189 20 (11.83%)
  • PKPK 70 -1 (-1.41%)
  • PLAS 1,505 5 (0.33%)
  • PLIN 2,600 -50 (-1.89%)
  • PNBN 885 0 (0.00%)
  • PNBS 165 -1 (-0.60%)
  • PNBS-W 53 0 (0.00%)
  • PNIN 640 -20 (-3.03%)
  • PNLF 247 2 (0.82%)
  • PNLF-W 113 -1 (-0.88%)
  • PNSE 560 0 (0.00%)
  • POLY 59 2 (3.51%)
  • PRAS 213 2 (0.95%)
  • PSAB 4,750 125 (2.70%)
  • PSKT 690 0 (0.00%)
  • PSKT-W 190 0 (0.00%)
  • PTBA 11,125 375 (3.49%)
  • PTPP 2,275 -90 (-3.81%)
  • PTRO 1,260 -15 (-1.18%)
  • PTSN 115 0 (0.00%)
  • PTSP 4,510 10 (0.22%)
  • PWON 433 2 (0.46%)
  • R-LQ45X 904 5 (0.56%) © 2010 IMQ - LKBN ANTARA
  • RAJA 620 0 (0.00%)
  • RALS 1,110 0 (0.00%)
  • RANC 525 10 (1.94%)
  • RICY 183 0 (0.00%)
  • ROTI 1,340 20 (1.52%)
  • RUIS 204 0 (0.00%)
  • SAME 2,775 5 (0.18%)
  • SCMA 3,800 100 (2.70%)
  • SDMU 450 -4 (-0.88%)
  • SDPC 93 5 (5.68%)
  • SDRA 1,125 55 (5.14%)
  • SGRO 2,100 -5 (-0.24%)
  • SHID 265 7 (2.71%)
  • SIAP 194 9 (4.86%)
  • SIDO 795 5 (0.63%)
  • SILO 14,300 0 (0.00%)
  • SIMP 890 15 (1.71%)
  • SIPD 52 0 (0.00%)
  • SKBM 1,125 175 (18.42%)
  • SMAR 6,650 0 (0.00%)
  • SMBR 405 -4 (-0.98%)
  • SMCB 3,000 0 (0.00%)
  • SMGR 16,650 -225 (-1.33%)
  • SMMA 3,585 0 (0.00%)
  • SMMT 1,780 -5 (-0.28%) © 2010 IMQ - LKBN ANTARA
  • SMRA 1,335 -35 (-2.55%)
  • SMRU 99 -1 (-1.00%)
  • SMRU-W 50 6 (13.64%)
  • SMSM 4,365 -45 (-1.02%)
  • SOBI 2,300 -50 (-2.13%)
  • SPMA 220 0 (0.00%)
  • SQMI 1,275 25 (2.00%)
  • SRIL 155 1 (0.65%)
  • SSIA 825 0 (0.00%)
  • SSMS 1,260 75 (6.33%)
  • STTP 2,875 0 (0.00%)
  • SUGI 414 1 (0.24%)
  • SULI 73 0 (0.00%)
  • TALF 530 0 (0.00%)
  • TARA 278 4 (1.46%)
  • TARA-W 78 0 (0.00%)
  • TAXI 1,360 0 (0.00%)
  • TBIG 8,275 50 (0.61%)
  • TBLA 675 0 (0.00%)
  • TCID 16,300 -600 (-3.55%)
  • TELE 790 -5 (-0.63%)
  • TELE-W 465 -40 (-7.92%)
  • TFCO 880 35 (4.14%)
  • TIFA 204 0 (0.00%)
  • TINS 1,410 65 (4.83%) © 2010 IMQ - LKBN ANTARA
  • TIRT 68 1 (1.49%)
  • TKIM 1,085 -5 (-0.46%)
  • TKIM-W 272 -3 (-1.09%)
  • TLKM 2,640 30 (1.15%)
  • TMAS 349 -1 (-0.29%)
  • TMPI 446 0 (0.00%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 111 5 (4.72%)
  • TOBA 835 0 (0.00%)
  • TOTL 795 -15 (-1.85%)
  • TOTO 8,000 900 (12.68%)
  • TRIL 62 0 (0.00%)
  • TRIS 383 0 (0.00%)
  • TRIS-W 75 1 (1.35%)
  • TRST 320 -13 (-3.90%)
  • TSPC 2,965 30 (1.02%)
  • TURI 715 5 (0.70%)
  • ULTJ 3,950 -30 (-0.75%)
  • UNSP 50 0 (0.00%)
  • UNTR 22,900 200 (0.88%)
  • UNVR 31,150 -75 (-0.24%)
  • VICO 138 -4 (-2.82%)
  • VICO-W 25 1 (4.17%)
  • VIVA 229 20 (9.57%)
  • WAPO 63 5 (8.62%) © 2010 IMQ - LKBN ANTARA
  • WEHA 297 1 (0.34%)
  • WEHA-W 100 19 (23.46%)
  • WICO 57 1 (1.79%)
  • WIIM 590 -10 (-1.67%)
  • WIKA 2,670 -40 (-1.48%)
  • WINS 1,400 0 (0.00%)
  • WSKT 815 -20 (-2.40%)
  • WTON 890 -5 (-0.56%)
  • XIIT 450 -3 (-0.66%)
  • ZBRA 130 0 (0.00%)
PP (Persero) Tbk. (PTPP)→
Last: 2,275.00
Change: -90.00 (-3.8%)
Last Updated: Jul-24 2014 16:20:03
Code: PTPP
Last: 2,275
Change: -90
% Change: -3.81
Frequency: 2,796
Close: 2,365
Open: 2,365
High: 2,370
High Previous: 2,410
Low: 2,175
Low Previous: 2,330
Volume: 26,870,400
Value: 61.187 M
Market Capital: 4,885.530 M
IPO Price: 560
Last Updated: Jul-24 2014 16:20:03
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 137
    AGRI 4
    TRADE 4
    DBX 3
    FINANCE 3
    KOMPAS100 3
    MBX 3
    BISNIS-27 2
    CONSUMER 2
    INFRASTRUC 2
    COMPOSITE 635
    INFRASTRUC 18
    KOMPAS100 17
    LQ45 17
    PROPERTY 15
    FINANCE 14
    TRADE 13
    AGRI 12
    JII 12
    DBX 11
    COMPOSITE 2466
    LQ45 158
    DBX 121
    AGRI 116
    KOMPAS100 106
    CONSUMER 97
    FINANCE 97
    INFRASTRUC 96
    JII 93
    BASIC-IND 90
    COMPOSITE 130807
    LQ45 12432
    AGRI 10192
    KOMPAS100 9078
    MINING 8776
    CONSUMER 8076
    JII 7567
    PROPERTY 7452
    FINANCE 7360
    DBX 7309

    STOCK

    BKSL 258
    PWON 202
    WIKA 197
    KIJA 185
    SGRO 171
    APLN 142
    ROTI 118
    BBCA 117
    AALI 107
    TINS 94
    BKSL 635
    KIJA 452
    APLN 435
    WIKA 430
    PWON 399
    INVS 352
    SGRO 289
    AALI 276
    LSIP 267
    TINS 254
    KIJA 1933
    WIKA 1812
    BKSL 1754
    DOID 1637
    AALI 1553
    LSIP 1550
    ROTI 1423
    ZBRA 1213
    PWON 1212
    AISA 1194
    AISA 74892
    SUGI 67369
    BUMI 66175
    IATA 65171
    ENRG 58074
    BSDE 53700
    CTRP 52503
    WIKA 50750
    ANTM 49404
    FREN 47566

    BROKER

    CD 4
    DB 4
    AN 3
    AO 3
    MK 3
    OD 3
    RG 3
    RX 3
    AY 2
    CS 2
    OD 12
    AO 10
    RG 10
    BZ 9
    DB 9
    CD 8
    AD 7
    KK 7
    YJ 7
    AI 6
    CS 63
    OD 61
    KZ 60
    PS 53
    YP 52
    CC 51
    YU 49
    DB 47
    YJ 46
    BK 40
    OD 5221
    CS 4307
    YP 4159
    BK 3847
    DB 3690
    YU 3469
    KZ 3218
    PS 3194
    PD 3071
    NI 3035
-
POPULAR NEWS