Search:
Tuesday, Jul-7 2015 14:11 WIB
  • AGRI 2,147.910 -3.650 (-0.170%)
  • BASIC-IND 423.590 -2.710 (-0.636%)
  • BISNIS-27 415.450 -1.200 (-0.288%)
  • COMPOSITE 4,909.810 -6.930 (-0.141%)
  • CONSUMER 2,174.470 -14.150 (-0.647%)
  • DBX 681.590 0.860 (0.126%)
  • FINANCE 704.590 3.920 (0.559%)
  • IDX30 436.060 -1.220 (-0.279%)
  • INFOBANK15 538.870 3.780 (0.706%)
  • INFRASTRUC 1,030.880 -6.240 (-0.602%)
  • Investor33 345.200 -0.730 (-0.211%)
  • ISSI 157.800 -0.630 (-0.398%)
  • JII 657.560 -3.810 (-0.576%)
  • KOMPAS100 1,061.580 -1.910 (-0.180%)
  • LQ45 841.410 -1.600 (-0.190%)
  • MANUFACTUR 1,228.470 -10.060 (-0.812%)
  • MBX 1,414.410 -2.480 (-0.175%)
  • MINING 1,103.100 -9.160 (-0.824%)
  • MISC-IND 1,195.190 -15.830 (-1.307%)
  • MNC36 264.720 -0.010 (-0.004%)
  • PEFINDO25 426.830 1.090 (0.256%)
  • PROPERTY 513.460 4.220 (0.829%)
  • SMinfra18 329.960 -1.500 (-0.453%)
  • SRI-KEHATI 285.750 -0.480 (-0.168%)
  • TOTAL_MARKET 4,909.970 -6.770 (-0.138%)
  • TRADE 907.250 0.470 (0.052%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 25,900 75 (0.29%)
  • ACES 630 0 (0.00%)
  • ACST 4,530 -150 (-3.21%)
  • ADES 1,400 5 (0.36%)
  • ADHI 2,265 90 (4.14%)
  • ADMF 4,700 -25 (-0.53%)
  • ADMG 114 -2 (-1.72%)
  • ADRO 710 -30 (-4.05%)
  • AGRO 94 -1 (-1.05%)
  • AHAP 152 -1 (-0.65%)
  • AISA 2,005 15 (0.75%)
  • AKRA 5,575 75 (1.36%)
  • ALDO 735 0 (0.00%)
  • AMAG 385 -4 (-1.03%)
  • AMRT 580 0 (0.00%)
  • ANJT 1,320 20 (1.54%)
  • ANTM 655 -10 (-1.50%)
  • APIC 570 0 (0.00%)
  • APLN 366 -4 (-1.08%)
  • ARNA 510 10 (2.00%)
  • ARTA 233 -3 (-1.27%)
  • ARTI 180 -7 (-3.74%)
  • ASGR 1,990 0 (0.00%)
  • ASII 6,875 -125 (-1.79%)
  • ASJT 282 3 (1.08%) © 2010 IMQ - LKBN ANTARA
  • ASMI 830 0 (0.00%)
  • ASRI 570 20 (3.64%)
  • ASSA 134 2 (1.52%)
  • ATPK 194 0 (0.00%)
  • AUTO 2,395 -5 (-0.21%)
  • BABP 84 -1 (-1.18%)
  • BABP-W 21 0 (0.00%)
  • BACA 196 0 (0.00%)
  • BAJA 139 1 (0.72%)
  • BALI 2,880 80 (2.86%)
  • BATA 1,080 35 (3.35%)
  • BBCA 13,575 -25 (-0.18%)
  • BBKP 650 0 (0.00%)
  • BBLD 1,150 0 (0.00%)
  • BBNI 5,525 75 (1.38%)
  • BBRI 10,500 100 (0.96%)
  • BBTN 1,190 20 (1.71%)
  • BBYB 86 0 (0.00%)
  • BCAP 1,830 0 (0.00%)
  • BCIP 785 0 (0.00%)
  • BDMN 4,185 -5 (-0.12%)
  • BEKS 73 0 (0.00%)
  • BEST 431 7 (1.65%)
  • BHIT 255 -2 (-0.78%)
  • BIPI 100 2 (2.04%) © 2010 IMQ - LKBN ANTARA
  • BIPP 100 0 (0.00%)
  • BIPP-W 18 0 (0.00%)
  • BIRD 7,950 0 (0.00%)
  • BISI 1,510 10 (0.67%)
  • BJBR 830 10 (1.22%)
  • BJTM 481 1 (0.21%)
  • BKSL 94 0 (0.00%)
  • BKSW 420 -27 (-6.04%)
  • BLTZ 4,500 0 (0.00%)
  • BMAS 326 -4 (-1.21%)
  • BMRI 10,100 175 (1.76%)
  • BMTR 1,125 0 (0.00%)
  • BNBA 173 1 (0.58%)
  • BNBR-W 1 0 (0.00%)
  • BNGA 665 -5 (-0.75%)
  • BNII 185 1 (0.54%)
  • BOLT 825 275 (50.00%)
  • BRMS 83 -1 (-1.19%)
  • BRNA 645 -5 (-0.77%)
  • BRPT 239 -1 (-0.42%)
  • BSDE 1,710 0 (0.00%)
  • BSIM 375 -15 (-3.85%)
  • BTEK 1,200 5 (0.42%)
  • BTPN 3,450 5 (0.15%)
  • BUDI 88 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BUKK 930 -50 (-5.10%)
  • BULL 95 -2 (-2.06%)
  • BUMI 61 1 (1.67%)
  • BUVA 520 0 (0.00%)
  • BWPT 418 -8 (-1.88%)
  • BYAN 8,075 0 (0.00%)
  • CASS 1,200 -20 (-1.64%)
  • CEKA 1,300 0 (0.00%)
  • CENT 150 -1 (-0.66%)
  • CINT 337 -1 (-0.30%)
  • CKRA 200 0 (0.00%)
  • CLPI 580 0 (0.00%)
  • CNKO 73 0 (0.00%)
  • CNTX 16,950 0 (0.00%)
  • COWL 595 0 (0.00%)
  • COWL-W 2 1 (100.00%)
  • CPGT 60 -1 (-1.64%)
  • CPIN 2,795 -60 (-2.10%)
  • CPRO 50 0 (0.00%)
  • CSAP 404 -3 (-0.74%)
  • CTRA 1,275 5 (0.39%)
  • CTRP 570 5 (0.88%)
  • CTRS 2,535 5 (0.20%)
  • CTTH 67 0 (0.00%)
  • DAJK 660 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • DGIK 113 0 (0.00%)
  • DILD 565 0 (0.00%)
  • DMAS 212 3 (1.44%)
  • DNAR 134 3 (2.29%)
  • DNET 925 -5 (-0.54%)
  • DOID 87 1 (1.16%)
  • DPNS 345 4 (1.17%)
  • DSFI 144 1 (0.70%)
  • DSNG 3,555 -145 (-3.92%)
  • DUTI 6,200 0 (0.00%)
  • DVLA 1,695 70 (4.31%)
  • DYAN 94 1 (1.08%)
  • ECII 1,070 10 (0.94%)
  • EKAD 413 -25 (-5.71%)
  • ELSA 483 1 (0.21%)
  • EMDE 155 -1 (-0.64%)
  • ENRG 70 2 (2.94%)
  • ERAA 565 5 (0.89%)
  • ESSA 2,480 -120 (-4.62%)
  • EXCL 3,270 45 (1.40%)
  • FASW 1,490 0 (0.00%)
  • FREN 61 -1 (-1.61%)
  • GAMA 50 0 (0.00%)
  • GDST 63 0 (0.00%)
  • GEMA 338 -1 (-0.29%) © 2010 IMQ - LKBN ANTARA
  • GGRM 46,525 -525 (-1.12%)
  • GIAA 439 -1 (-0.23%)
  • GJTL 865 5 (0.58%)
  • GOLL 145 0 (0.00%)
  • GOLL-W 23 0 (0.00%)
  • GREN 146 0 (0.00%)
  • GWSA 143 1 (0.70%)
  • GZCO 84 -1 (-1.18%)
  • HERO 1,850 0 (0.00%)
  • HEXA 2,650 0 (0.00%)
  • HITS 705 0 (0.00%)
  • HMSP 73,800 2,700 (3.80%)
  • HOTL 140 1 (0.72%)
  • HRUM 1,110 5 (0.45%)
  • IATA 55 0 (0.00%)
  • IBFN 285 -10 (-3.39%)
  • ICBP 12,150 -125 (-1.02%)
  • IGAR 262 -11 (-4.03%)
  • IIKP 2,040 30 (1.49%)
  • IKAI 106 4 (3.92%)
  • IMAS 3,510 -165 (-4.49%)
  • IMJS 395 0 (0.00%)
  • IMPC 8,100 0 (0.00%)
  • INAF 201 1 (0.50%)
  • INAI 400 -5 (-1.23%) © 2010 IMQ - LKBN ANTARA
  • INCI 305 5 (1.67%)
  • INCO 2,675 5 (0.19%)
  • INDF 6,550 0 (0.00%)
  • INDR 800 30 (3.90%)
  • INDS 855 5 (0.59%)
  • INDX 480 0 (0.00%)
  • INDY 315 -1 (-0.32%)
  • INKP 895 5 (0.56%)
  • INPC 74 -1 (-1.33%)
  • INRU 310 -20 (-6.06%)
  • INTA 290 -6 (-2.03%)
  • INTP 21,200 -100 (-0.47%)
  • IPOL 76 3 (4.11%)
  • ISAT 4,000 0 (0.00%)
  • ISSP 176 -3 (-1.68%)
  • ITMG 12,875 -25 (-0.19%)
  • JAWA 332 0 (0.00%)
  • JIHD 800 45 (5.96%)
  • JKSW 84 -4 (-4.55%)
  • JPFA 535 0 (0.00%)
  • JPRS 199 0 (0.00%)
  • JSMR 5,975 50 (0.84%)
  • JTPE 259 0 (0.00%)
  • KAEF 1,015 10 (1.00%)
  • KARW 383 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • KBLI 117 0 (0.00%)
  • KBLM 130 13 (11.11%)
  • KBLV 2,450 0 (0.00%)
  • KBRI 50 0 (0.00%)
  • KBRI-W 1 0 (0.00%)
  • KIAS 103 8 (8.42%)
  • KIJA 262 0 (0.00%)
  • KKGI 860 -5 (-0.58%)
  • KLBF 1,650 0 (0.00%)
  • KOBX 160 0 (0.00%)
  • KOPI 790 -15 (-1.86%)
  • KPIG 1,475 0 (0.00%)
  • KRAH 1,490 0 (0.00%)
  • KRAS 336 -1 (-0.30%)
  • KREN 565 0 (0.00%)
  • LAMI 285 2 (0.71%)
  • LCGP 570 -5 (-0.87%)
  • LEAD 240 0 (0.00%)
  • LINK 5,550 225 (4.23%)
  • LMPI 133 -2 (-1.48%)
  • LPCK 8,925 -50 (-0.56%)
  • LPIN 5,725 -1,100 (-16.12%)
  • LPKR 1,205 0 (0.00%)
  • LPLI 500 -25 (-4.76%)
  • LPPF 17,400 -25 (-0.14%) © 2010 IMQ - LKBN ANTARA
  • LRNA 242 2 (0.83%)
  • LRNA-W 40 -1 (-2.44%)
  • LSIP 1,650 -5 (-0.30%)
  • LTLS 760 -15 (-1.94%)
  • MAGP 50 0 (0.00%)
  • MAGP-W 5 0 (0.00%)
  • MAIN 1,660 -10 (-0.60%)
  • MAPI 5,250 -50 (-0.94%)
  • MASA 277 -3 (-1.07%)
  • MAYA 1,585 5 (0.32%)
  • MBSS 725 0 (0.00%)
  • MCOR 300 2 (0.67%)
  • MCOR-W2 130 -5 (-3.70%)
  • MDKA 2,045 45 (2.25%)
  • MDLN 510 5 (0.99%)
  • MEDC 2,350 -105 (-4.28%)
  • META 204 0 (0.00%)
  • META-W 157 12 (8.28%)
  • MFIN 950 0 (0.00%)
  • MGNA 83 0 (0.00%)
  • MICE 300 -3 (-0.99%)
  • MIKA 23,800 100 (0.42%)
  • MLBI 6,850 -125 (-1.79%)
  • MLIA 635 0 (0.00%)
  • MLPL 630 5 (0.80%) © 2010 IMQ - LKBN ANTARA
  • MLPT 1,055 25 (2.43%)
  • MMLP 830 -5 (-0.60%)
  • MNCN 1,850 -25 (-1.33%)
  • MPMX 605 0 (0.00%)
  • MPPA 3,015 -30 (-0.99%)
  • MSKY 1,350 -50 (-3.57%)
  • MTDL 685 -5 (-0.72%)
  • MTFN 60 1 (1.69%)
  • MTLA 390 0 (0.00%)
  • MYOH 471 -10 (-2.08%)
  • MYOR 25,475 -500 (-1.92%)
  • MYRX 730 5 (0.69%)
  • MYRXP 52 0 (0.00%)
  • NIKL 89 -1 (-1.11%)
  • NIPS 600 0 (0.00%)
  • NIRO 204 1 (0.49%)
  • NOBU 760 0 (0.00%)
  • NRCA 980 10 (1.03%)
  • NRCA-W 124 10 (8.77%)
  • PALM 620 20 (3.33%)
  • PANR 520 -5 (-0.95%)
  • PANS 4,520 -125 (-2.69%)
  • PBRX 585 25 (4.46%)
  • PGAS 4,260 10 (0.24%)
  • PGLI 65 6 (10.17%) © 2010 IMQ - LKBN ANTARA
  • PICO 138 2 (1.47%)
  • PKPK 61 1 (1.67%)
  • PLAS 1,600 5 (0.31%)
  • PLIN 3,500 0 (0.00%)
  • PNBN 995 -5 (-0.50%)
  • PNBS 268 0 (0.00%)
  • PNLF 265 0 (0.00%)
  • POLY 54 0 (0.00%)
  • PPRO 191 5 (2.69%)
  • PRAS 157 2 (1.29%)
  • PSAB 755 5 (0.67%)
  • PTBA 8,050 -150 (-1.83%)
  • PTPP 3,835 140 (3.79%)
  • PTRO 428 -6 (-1.38%)
  • PTSN 71 0 (0.00%)
  • PUDP 402 -2 (-0.50%)
  • PWON 422 1 (0.24%)
  • PYFA 122 -2 (-1.61%)
  • R-LQ45X 871 1 (0.11%)
  • RAJA 980 -10 (-1.01%)
  • RALS 675 0 (0.00%)
  • RANC 380 10 (2.70%)
  • RICY 159 0 (0.00%)
  • RIGS 195 -5 (-2.50%)
  • ROTI 1,145 -20 (-1.72%) © 2010 IMQ - LKBN ANTARA
  • RUIS 230 2 (0.88%)
  • SAME 2,510 -30 (-1.18%)
  • SCMA 2,975 45 (1.54%)
  • SDPC 77 1 (1.32%)
  • SGRO 1,675 5 (0.30%)
  • SHID 397 0 (0.00%)
  • SIAP 193 -1 (-0.52%)
  • SIDO 555 0 (0.00%)
  • SILO 14,175 -25 (-0.18%)
  • SIMP 605 -5 (-0.82%)
  • SIPD 840 0 (0.00%)
  • SMBR 311 2 (0.65%)
  • SMCB 1,500 0 (0.00%)
  • SMDR 7,000 -25 (-0.36%)
  • SMGR 11,675 -225 (-1.89%)
  • SMMA 5,000 0 (0.00%)
  • SMMT 1,770 -80 (-4.32%)
  • SMRA 1,705 25 (1.49%)
  • SMRU 325 -2 (-0.61%)
  • SMSM 4,625 -40 (-0.86%)
  • SOCI 555 -5 (-0.89%)
  • SPMA 172 -3 (-1.71%)
  • SRAJ 249 -1 (-0.40%)
  • SRIL 377 12 (3.29%)
  • SRSN 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • SRTG 4,950 -150 (-2.94%)
  • SSIA 960 5 (0.52%)
  • SSMS 1,995 -5 (-0.25%)
  • SSTM 64 -1 (-1.54%)
  • STAR 79 0 (0.00%)
  • SUGI 388 -1 (-0.26%)
  • SULI 60 0 (0.00%)
  • TARA 468 -1 (-0.21%)
  • TAXI 1,030 -5 (-0.48%)
  • TBIG 8,900 -50 (-0.56%)
  • TELE 930 -20 (-2.11%)
  • TIFA 184 -1 (-0.54%)
  • TINS 675 5 (0.75%)
  • TIRT 59 -1 (-1.67%)
  • TKIM 700 10 (1.45%)
  • TLKM 2,885 -45 (-1.54%)
  • TMAS 1,635 5 (0.31%)
  • TMPI 450 0 (0.00%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 100 0 (0.00%)
  • TOTL 880 10 (1.15%)
  • TOTO 4,600 150 (3.37%)
  • TPIA 3,300 50 (1.54%)
  • TRAM 50 0 (0.00%)
  • TRIS 322 -1 (-0.31%) © 2010 IMQ - LKBN ANTARA
  • TSPC 1,960 -35 (-1.75%)
  • TURI 675 5 (0.75%)
  • UNIC 1,560 -60 (-3.70%)
  • UNSP 50 0 (0.00%)
  • UNTR 19,000 0 (0.00%)
  • UNVR 40,225 -275 (-0.68%)
  • VICO 117 3 (2.63%)
  • VICO-W 10 0 (0.00%)
  • VIVA 423 -6 (-1.40%)
  • VOKS 850 0 (0.00%)
  • VRNA 162 0 (0.00%)
  • WEHA 209 -3 (-1.42%)
  • WICO 57 0 (0.00%)
  • WIIM 415 -5 (-1.19%)
  • WIKA 2,945 95 (3.33%)
  • WINS 328 3 (0.92%)
  • WOMF 91 -1 (-1.09%)
  • WSKT 1,670 50 (3.09%)
  • WTON 1,095 40 (3.79%)
  • XIIT 447 2 (0.45%)
  • ZBRA 193 0 (0.00%)
PP (Persero) Tbk. (PTPP)→
Last: 3,835.00
Change: 140.00 (3.8%)
Last Updated: Jul-07 2015 14:05:46
Code: PTPP
Last: 3,835
Change: 140
% Change: 3.79
Frequency: 2,359
Close: 3,695
Open: 3,710
High: 3,835
High Previous: 3,770
Low: 3,710
Low Previous: 3,655
Volume: 9,695,600
Value: 36.566 M
Market Capital: 8,117.490 M
IPO Price: 560
Last Updated: Jul-07 2015 14:05:46
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 140
    KOMPAS100 15
    MISC-IND 8
    AGRI 6
    DBX 6
    JII 6
    LQ45 6
    MANUFACTUR 6
    MBX 6
    PROPERTY 6
    COMPOSITE 487
    KOMPAS100 106
    LQ45 19
    MISC-IND 14
    CONSUMER 13
    INFRASTRUC 12
    MBX 11
    JII 10
    PROPERTY 10
    AGRI 9
    COMPOSITE 1435
    KOMPAS100 222
    LQ45 74
    PROPERTY 57
    MISC-IND 54
    MBX 52
    INFRASTRUC 49
    CONSUMER 47
    PEFINDO25 45
    AGRI 44
    COMPOSITE 188201
    LQ45 16714
    AGRI 14050
    KOMPAS100 13708
    MINING 12200
    CONSUMER 11105
    PROPERTY 10728
    DBX 10386
    JII 10359
    BISNIS-27 10219

    STOCK

    DSFI 707
    LPKR 113
    LPCK 94
    PTPP 92
    PWON 88
    KIJA 84
    BIPI 77
    WIKA 69
    AKRA 66
    CNKO 34
    DSFI 862
    PWON 283
    LPKR 250
    LPCK 226
    BIPI 211
    PTPP 199
    IATA 185
    WIKA 171
    KIJA 164
    AKRA 161
    DSFI 1026
    PWON 701
    BIPI 694
    PTPP 562
    IATA 479
    WIKA 456
    LPKR 423
    SIAP 401
    AKRA 376
    KIJA 372
    AISA 89314
    PWON 88222
    WIKA 82272
    BUMI 81240
    IATA 79685
    KIJA 70256
    SUGI 69863
    APLN 69518
    BSDE 65550
    ENRG 62693

    BROKER

    AN 7
    OD 7
    ID 6
    ZP 6
    FS 5
    AD 4
    AI 4
    AR 4
    AZ 4
    BW 4
    ZP 11
    AD 10
    ID 10
    CS 8
    OD 8
    AI 7
    AN 7
    AR 7
    GR 7
    AF 6
    AD 44
    ZP 39
    AI 37
    OD 34
    CS 29
    YP 29
    DB 26
    AR 25
    AN 24
    MG 22
    OD 8080
    CS 6362
    YP 6106
    BK 5690
    DB 5628
    YU 4485
    KZ 4436
    PS 4266
    AD 4188
    NI 4072
-
POPULAR NEWS