Search:
Tuesday, Oct-21 2014 19:04 WIB
  • AGRI 1,966.940 -15.840 (-0.799%)
  • BASIC-IND 534.170 -2.330 (-0.434%)
  • BISNIS-27 435.000 -2.120 (-0.485%)
  • COMPOSITE 5,029.340 -11.190 (-0.222%)
  • CONSUMER 2,118.440 4.770 (0.226%)
  • DBX 733.700 3.560 (0.488%)
  • FINANCE 692.600 -1.640 (-0.236%)
  • IDX30 437.420 -1.060 (-0.242%)
  • INFOBANK15 528.500 -1.520 (-0.287%)
  • INFRASTRUC 1,152.960 2.640 (0.230%)
  • Investor33 354.420 -1.450 (-0.407%)
  • ISSI 161.650 -0.130 (-0.080%)
  • JII 661.880 -0.730 (-0.110%)
  • KOMPAS100 1,090.970 -2.530 (-0.231%)
  • LQ45 853.430 -1.600 (-0.187%)
  • MANUFACTUR 1,273.990 -4.710 (-0.368%)
  • MBX 1,439.420 -4.600 (-0.319%)
  • MINING 1,390.500 -8.070 (-0.577%)
  • MISC-IND 1,162.910 -17.900 (-1.516%)
  • MNC36 269.560 -0.750 (-0.277%)
  • PEFINDO25 460.340 -1.190 (-0.258%)
  • PROPERTY 462.880 0.880 (0.190%)
  • SMinfra18 359.210 -1.020 (-0.283%)
  • SRI-KEHATI 282.650 -0.720 (-0.254%)
  • TOTAL_MARKET 5,029.340 -11.190 (-0.222%)
  • TRADE 905.970 -2.930 (-0.322%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 19,425 -175 (-0.89%)
  • ABBA 69 2 (2.99%)
  • ABDA 5,875 0 (0.00%)
  • ABMM 2,300 5 (0.22%)
  • ACES 795 -30 (-3.64%)
  • ACST 3,320 -5 (-0.15%)
  • ADES 1,390 25 (1.83%)
  • ADHI 2,820 15 (0.53%)
  • ADMF 10,600 0 (0.00%)
  • ADMG 178 -2 (-1.11%)
  • ADRO 975 15 (1.56%)
  • AGRO 102 -1 (-0.97%)
  • AHAP 240 15 (6.67%)
  • AISA 2,175 -25 (-1.14%)
  • AKPI 800 5 (0.63%)
  • AKRA 4,810 -80 (-1.64%)
  • ALDO 705 -5 (-0.70%)
  • ALMI 294 -1 (-0.34%)
  • ALTO 345 -9 (-2.54%)
  • AMAG 226 -1 (-0.44%)
  • AMFG 6,400 -75 (-1.16%)
  • AMRT 525 -5 (-0.94%)
  • ANJT 1,130 0 (0.00%)
  • ANTM 950 -5 (-0.52%)
  • APEX 3,580 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • APIC 540 -5 (-0.92%)
  • APII 415 0 (0.00%)
  • APLN 366 -9 (-2.40%)
  • ARII 415 3 (0.73%)
  • ARNA 900 -30 (-3.23%)
  • ARTI 115 0 (0.00%)
  • ASGR 2,200 10 (0.46%)
  • ASII 6,500 -100 (-1.52%)
  • ASMI 479 -1 (-0.21%)
  • ASMI-W 119 6 (5.31%)
  • ASRI 479 -1 (-0.21%)
  • ASSA 188 -1 (-0.53%)
  • ATPK 219 0 (0.00%)
  • AUTO 4,000 -125 (-3.03%)
  • BABP 98 5 (5.38%)
  • BABP-W 33 8 (32.00%)
  • BACA 92 0 (0.00%)
  • BAJA 279 -11 (-3.79%)
  • BALI 2,125 25 (1.19%)
  • BALI-W 1,750 -50 (-2.78%)
  • BAPA 52 -3 (-5.45%)
  • BATA 950 0 (0.00%)
  • BAYU 1,200 5 (0.42%)
  • BBCA 12,750 125 (0.99%)
  • BBKP 745 15 (2.05%) © 2010 IMQ - LKBN ANTARA
  • BBNI 5,700 0 (0.00%)
  • BBRI 10,575 -125 (-1.17%)
  • BBTN 1,155 -5 (-0.43%)
  • BCAP 1,190 -10 (-0.83%)
  • BCIP 680 5 (0.74%)
  • BDMN 4,000 0 (0.00%)
  • BEKS 80 -1 (-1.23%)
  • BEST 590 -10 (-1.67%)
  • BHIT 324 -8 (-2.41%)
  • BINA 279 -4 (-1.41%)
  • BIPI 137 4 (3.01%)
  • BIPP 91 0 (0.00%)
  • BISI 469 2 (0.43%)
  • BJBR 750 5 (0.67%)
  • BJTM 441 1 (0.23%)
  • BKDP 81 -1 (-1.22%)
  • BKSL 87 -1 (-1.14%)
  • BMRI 10,025 -100 (-0.99%)
  • BMTR 1,920 30 (1.59%)
  • BNBR 50 0 (0.00%)
  • BNBR-W 1 0 (0.00%)
  • BNGA 915 -10 (-1.08%)
  • BNII 279 1 (0.36%)
  • BNLI 1,485 0 (0.00%)
  • BORN 67 -1 (-1.47%) © 2010 IMQ - LKBN ANTARA
  • BPII 890 0 (0.00%)
  • BRAU 98 0 (0.00%)
  • BRMS 367 -9 (-2.39%)
  • BRNA 750 0 (0.00%)
  • BRPT 256 -2 (-0.78%)
  • BSDE 1,570 -10 (-0.63%)
  • BSIM 272 -6 (-2.16%)
  • BSSR 1,590 0 (0.00%)
  • BSWD 2,300 0 (0.00%)
  • BTEK 1,240 5 (0.40%)
  • BTON 530 0 (0.00%)
  • BTPN 4,460 0 (0.00%)
  • BUDI 97 -2 (-2.02%)
  • BUMI 122 -1 (-0.81%)
  • BUVA 565 -15 (-2.59%)
  • BVIC 124 0 (0.00%)
  • BVIC-W3 30 0 (0.00%)
  • BWPT 590 -10 (-1.67%)
  • BYAN 6,950 -25 (-0.36%)
  • CANI 254 0 (0.00%)
  • CASS 1,175 -15 (-1.26%)
  • CENT 196 0 (0.00%)
  • CFIN 434 8 (1.88%)
  • CINT 391 -1 (-0.26%)
  • CKRA 249 49 (24.50%) © 2010 IMQ - LKBN ANTARA
  • CLPI 825 5 (0.61%)
  • CMNP 3,210 0 (0.00%)
  • CMPP 160 0 (0.00%)
  • CNKO 176 0 (0.00%)
  • CNTX 17,500 525 (3.09%)
  • COWL 595 -5 (-0.83%)
  • COWL-W 2 1 (100.00%)
  • CPGT 99 -2 (-1.98%)
  • CPIN 3,985 35 (0.89%)
  • CPRO 50 0 (0.00%)
  • CSAP 595 -5 (-0.83%)
  • CTRA 1,060 -5 (-0.47%)
  • CTRP 745 0 (0.00%)
  • CTRS 2,225 0 (0.00%)
  • CTTH 72 5 (7.46%)
  • DAJK 483 -6 (-1.23%)
  • DART 670 -10 (-1.47%)
  • DEWA 50 0 (0.00%)
  • DGIK 181 -2 (-1.09%)
  • DILD 600 -10 (-1.64%)
  • DNAR 185 -3 (-1.60%)
  • DNET 1,000 100 (11.11%)
  • DOID 219 -8 (-3.52%)
  • DSFI 51 1 (2.00%)
  • DSSA 12,900 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • DVLA 1,600 -15 (-0.93%)
  • DYAN 160 -3 (-1.84%)
  • ECII 1,110 5 (0.45%)
  • EKAD 443 4 (0.91%)
  • ELSA 560 -20 (-3.45%)
  • ELTY 50 0 (0.00%)
  • EMDE 131 -2 (-1.50%)
  • EMTK 6,550 -400 (-5.76%)
  • ENRG 92 0 (0.00%)
  • ERAA 1,005 -5 (-0.50%)
  • ESSA 3,175 -35 (-1.09%)
  • ETWA 269 0 (0.00%)
  • EXCL 5,875 75 (1.29%)
  • FASW 1,590 0 (0.00%)
  • FISH 1,725 5 (0.29%)
  • FMII 453 0 (0.00%)
  • FORU 650 -30 (-4.41%)
  • FREN 62 -1 (-1.59%)
  • FREN-W 40 0 (0.00%)
  • GAMA 50 0 (0.00%)
  • GDST 92 -1 (-1.08%)
  • GEMA 305 1 (0.33%)
  • GEMS 1,700 -250 (-12.82%)
  • GGRM 57,475 -1,800 (-3.04%)
  • GIAA 476 25 (5.54%) © 2010 IMQ - LKBN ANTARA
  • GJTL 1,520 15 (1.00%)
  • GLOB 960 55 (6.08%)
  • GMTD 8,000 0 (0.00%)
  • GPRA 301 -4 (-1.31%)
  • GREN 115 -1 (-0.86%)
  • GSMF 83 -2 (-2.35%)
  • GTBO 494 1 (0.20%)
  • GWSA 174 0 (0.00%)
  • GZCO 83 0 (0.00%)
  • HADE 72 2 (2.86%)
  • HERO 2,780 50 (1.83%)
  • HEXA 3,685 -5 (-0.14%)
  • HMSP 71,000 150 (0.21%)
  • HOME 374 -5 (-1.32%)
  • HOTL 160 0 (0.00%)
  • HOTL-W 11 -1 (-8.33%)
  • HRUM 1,615 -5 (-0.31%)
  • IATA 78 -1 (-1.27%)
  • IBST 3,230 0 (0.00%)
  • ICBP 11,325 325 (2.95%)
  • IGAR 275 0 (0.00%)
  • IIKP 1,990 -10 (-0.50%)
  • IMAS 4,000 -215 (-5.10%)
  • INAF 166 3 (1.84%)
  • INAI 314 -1 (-0.32%) © 2010 IMQ - LKBN ANTARA
  • INCO 3,680 0 (0.00%)
  • INDF 6,800 -100 (-1.45%)
  • INDR 1,020 0 (0.00%)
  • INDS 1,615 -25 (-1.52%)
  • INDX 246 1 (0.41%)
  • INDY 625 10 (1.63%)
  • INKP 1,055 0 (0.00%)
  • INPC 87 1 (1.16%)
  • INPP 167 -18 (-9.73%)
  • INTA 287 1 (0.35%)
  • INTP 23,700 -25 (-0.11%)
  • INVS 492 -6 (-1.20%)
  • IPOL 90 -1 (-1.10%)
  • ISAT 3,735 -35 (-0.93%)
  • ISSP 289 3 (1.05%)
  • ITMG 20,075 75 (0.38%)
  • JAWA 366 -1 (-0.27%)
  • JKSW 52 0 (0.00%)
  • JPFA 1,200 10 (0.84%)
  • JPRS 243 0 (0.00%)
  • JRPT 1,000 -10 (-0.99%)
  • JSMR 6,125 -25 (-0.41%)
  • JTPE 302 0 (0.00%)
  • KAEF 1,140 -25 (-2.15%)
  • KARW 349 -2 (-0.57%) © 2010 IMQ - LKBN ANTARA
  • KBLI 140 2 (1.45%)
  • KBLV 3,025 65 (2.20%)
  • KBRI 50 0 (0.00%)
  • KBRI-W 1 0 (0.00%)
  • KDSI 369 -1 (-0.27%)
  • KIAS 146 -4 (-2.67%)
  • KIJA 271 2 (0.74%)
  • KKGI 1,190 5 (0.42%)
  • KLBF 1,700 15 (0.89%)
  • KOIN 350 -10 (-2.78%)
  • KONI 259 0 (0.00%)
  • KPIG 1,265 0 (0.00%)
  • KRAH 439 1 (0.23%)
  • KRAS 468 6 (1.30%)
  • KREN 426 0 (0.00%)
  • LAMI 287 5 (1.77%)
  • LAPD 50 0 (0.00%)
  • LCGP 595 15 (2.59%)
  • LEAD 4,250 -100 (-2.30%)
  • LINK 7,050 0 (0.00%)
  • LMAS 50 0 (0.00%)
  • LMPI 172 -1 (-0.58%)
  • LPCK 8,200 225 (2.82%)
  • LPIN 6,050 -250 (-3.97%)
  • LPKR 1,010 5 (0.50%) © 2010 IMQ - LKBN ANTARA
  • LPLI 745 35 (4.93%)
  • LPPF 15,950 150 (0.95%)
  • LPPS 240 3 (1.27%)
  • LRNA 284 -1 (-0.35%)
  • LRNA-W 25 0 (0.00%)
  • LSIP 1,750 -30 (-1.69%)
  • LTLS 1,455 5 (0.34%)
  • MAGP 50 0 (0.00%)
  • MAGP-W 7 0 (0.00%)
  • MAIN 3,160 -5 (-0.16%)
  • MAPI 5,600 50 (0.90%)
  • MASA 435 5 (1.16%)
  • MAYA 1,700 -240 (-12.37%)
  • MBAP 1,315 -5 (-0.38%)
  • MBSS 1,295 45 (3.60%)
  • MBTO 185 1 (0.54%)
  • MCOR 200 0 (0.00%)
  • MCOR-W 19 -1 (-5.00%)
  • MCOR-W2 24 0 (0.00%)
  • MDIA 2,000 0 (0.00%)
  • MDLN 515 5 (0.98%)
  • MDRN 685 10 (1.48%)
  • MEDC 3,800 10 (0.26%)
  • MEGA 1,980 -20 (-1.00%)
  • META 194 2 (1.04%) © 2010 IMQ - LKBN ANTARA
  • META-W 157 12 (8.28%)
  • MFIN 830 10 (1.22%)
  • MFMI 380 -3 (-0.78%)
  • MGNA 100 0 (0.00%)
  • MIRA 50 0 (0.00%)
  • MITI 192 -6 (-3.03%)
  • MLIA 510 -20 (-3.77%)
  • MLPL 940 45 (5.03%)
  • MLPT 1,025 0 (0.00%)
  • MNCN 3,010 -25 (-0.82%)
  • MPMX 1,105 5 (0.45%)
  • MPPA 3,000 -85 (-2.76%)
  • MRAT 363 -2 (-0.55%)
  • MREI 5,525 535 (10.72%)
  • MSKY 1,915 0 (0.00%)
  • MTDL 545 -10 (-1.80%)
  • MTFN 154 0 (0.00%)
  • MTLA 431 -14 (-3.15%)
  • MYOH 460 3 (0.66%)
  • MYOR 30,500 -500 (-1.61%)
  • MYRX 610 -5 (-0.81%)
  • MYRXP 68 -1 (-1.45%)
  • NELY 135 0 (0.00%)
  • NIKL 139 -1 (-0.71%)
  • NIPS 265 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • NIRO 215 -1 (-0.46%)
  • NOBU 805 5 (0.62%)
  • NRCA 990 -5 (-0.50%)
  • NRCA-W 163 14 (9.40%)
  • OKAS 134 8 (6.35%)
  • PADI 670 -15 (-2.19%)
  • PANR 498 -7 (-1.39%)
  • PANS 5,150 100 (1.98%)
  • PBRX 452 -7 (-1.53%)
  • PEGE 215 15 (7.50%)
  • PGAS 5,675 -50 (-0.87%)
  • PGLI 101 -8 (-7.34%)
  • PKPK 68 1 (1.49%)
  • PLAS 1,565 -5 (-0.32%)
  • PNBN 1,000 0 (0.00%)
  • PNBS 166 0 (0.00%)
  • PNBS-W 55 0 (0.00%)
  • PNIN 645 0 (0.00%)
  • PNLF 260 -1 (-0.38%)
  • PNLF-W 126 -2 (-1.56%)
  • POLY 64 0 (0.00%)
  • PRAS 200 3 (1.52%)
  • PSAB 675 10 (1.50%)
  • PSKT 760 5 (0.66%)
  • PTBA 12,075 -225 (-1.83%) © 2010 IMQ - LKBN ANTARA
  • PTIS 800 -100 (-11.11%)
  • PTPP 2,465 35 (1.44%)
  • PTRO 1,080 10 (0.93%)
  • PTSN 96 5 (5.49%)
  • PUDP 439 -1 (-0.23%)
  • PWON 434 6 (1.40%)
  • PYFA 127 0 (0.00%)
  • R-LQ45X 872 -11 (-1.25%)
  • RAJA 1,190 -5 (-0.42%)
  • RALS 765 20 (2.68%)
  • RANC 420 6 (1.45%)
  • RELI 635 -5 (-0.78%)
  • RICY 183 2 (1.10%)
  • RIGS 347 5 (1.46%)
  • ROTI 1,175 25 (2.17%)
  • RUIS 214 1 (0.47%)
  • SAME 2,675 -5 (-0.19%)
  • SCCO 3,900 0 (0.00%)
  • SCMA 3,565 -10 (-0.28%)
  • SDMU 456 1 (0.22%)
  • SDPC 91 7 (8.33%)
  • SDRA 1,160 0 (0.00%)
  • SGRO 1,845 20 (1.10%)
  • SHID 290 5 (1.75%)
  • SIAP 167 12 (7.74%) © 2010 IMQ - LKBN ANTARA
  • SIDO 620 20 (3.33%)
  • SILO 13,275 -225 (-1.67%)
  • SIMP 735 -10 (-1.34%)
  • SIPD 53 -1 (-1.85%)
  • SMAR 7,575 -125 (-1.62%)
  • SMBR 373 -4 (-1.06%)
  • SMCB 2,525 -55 (-2.13%)
  • SMDM 154 -3 (-1.91%)
  • SMDR 7,900 200 (2.60%)
  • SMGR 15,700 -300 (-1.88%)
  • SMMA 3,100 0 (0.00%)
  • SMMT 1,800 0 (0.00%)
  • SMRA 1,260 30 (2.44%)
  • SMRU 163 3 (1.88%)
  • SMRU-W 55 -8 (-12.70%)
  • SMSM 4,700 0 (0.00%)
  • SONA 4,100 0 (0.00%)
  • SPMA 192 1 (0.52%)
  • SQMI 1,385 15 (1.09%)
  • SRAJ 229 0 (0.00%)
  • SRIL 133 5 (3.91%)
  • SRTG 5,200 0 (0.00%)
  • SSIA 730 0 (0.00%)
  • SSMS 1,105 5 (0.45%)
  • SSTM 96 5 (5.49%) © 2010 IMQ - LKBN ANTARA
  • STAR 50 0 (0.00%)
  • STTP 3,100 45 (1.47%)
  • SUGI 423 0 (0.00%)
  • SULI 60 0 (0.00%)
  • TALF 540 10 (1.89%)
  • TARA 413 -5 (-1.20%)
  • TARA-W 245 -7 (-2.78%)
  • TAXI 1,155 25 (2.21%)
  • TBIG 8,575 75 (0.88%)
  • TBLA 670 -5 (-0.74%)
  • TCID 18,000 150 (0.84%)
  • TELE 935 0 (0.00%)
  • TELE-W 620 -50 (-7.46%)
  • TGKA 3,300 625 (23.36%)
  • TIFA 226 -2 (-0.88%)
  • TINS 1,145 -10 (-0.87%)
  • TIRT 74 -1 (-1.33%)
  • TKGA 1,800 -100 (-5.26%)
  • TKIM 925 10 (1.09%)
  • TKIM-W 195 -5 (-2.50%)
  • TLKM 2,850 5 (0.18%)
  • TMAS 1,275 -25 (-1.92%)
  • TMPI 461 1 (0.22%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 116 -2 (-1.69%) © 2010 IMQ - LKBN ANTARA
  • TOBA 835 0 (0.00%)
  • TOTL 935 0 (0.00%)
  • TOWR 4,200 100 (2.44%)
  • TPIA 3,200 -50 (-1.54%)
  • TRIL 59 -2 (-3.28%)
  • TRIS 368 -1 (-0.27%)
  • TRIS-W 70 -3 (-4.11%)
  • TRST 360 0 (0.00%)
  • TSPC 2,615 20 (0.77%)
  • TURI 645 0 (0.00%)
  • ULTJ 3,870 -10 (-0.26%)
  • UNIC 1,890 -10 (-0.53%)
  • UNIT 351 -4 (-1.13%)
  • UNSP 50 0 (0.00%)
  • UNTR 17,250 -200 (-1.15%)
  • UNVR 31,625 450 (1.44%)
  • VICO 126 -4 (-3.08%)
  • VICO-W 22 1 (4.76%)
  • VIVA 428 -7 (-1.61%)
  • WAPO 54 -1 (-1.82%)
  • WEHA 290 -5 (-1.69%)
  • WICO 57 1 (1.79%)
  • WIIM 540 -10 (-1.82%)
  • WIKA 2,905 25 (0.87%)
  • WINS 1,225 15 (1.24%) © 2010 IMQ - LKBN ANTARA
  • WSKT 945 20 (2.16%)
  • WTON 1,180 20 (1.72%)
  • XCID 91 -7 (-7.14%)
  • XIIC 925 -11 (-1.18%)
  • XIIT 445 -3 (-0.67%)
  • XIJI 670 10 (1.52%)
  • XISI 366 -2 (-0.54%)
  • XISR 282 -5 (-1.74%)
  • ZBRA 154 2 (1.32%)
PP (Persero) Tbk. (PTPP)→
Last: 2,465.00
Change: 35.00 (1.4%)
Last Updated: Oct-21 2014 16:20:03
Code: PTPP
Last: 2,465
Change: 35
% Change: 1.44
Frequency: 1,256
Close: 2,430
Open: 2,410
High: 2,475
High Previous: 2,515
Low: 2,410
Low Previous: 2,430
Volume: 10,084,500
Value: 24.761 M
Market Capital: 5,293.550 M
IPO Price: 560
Last Updated: Oct-21 2014 16:20:03
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 151
    KOMPAS100 9
    INFRASTRUC 8
    DBX 7
    MINING 7
    JII 6
    PEFINDO25 6
    BASIC-IND 4
    LQ45 4
    SRI-KEHATI 4
    COMPOSITE 326
    LQ45 22
    KOMPAS100 20
    DBX 19
    JII 19
    INFRASTRUC 18
    MINING 16
    BASIC-IND 15
    BISNIS-27 15
    SRI-KEHATI 15
    COMPOSITE 2902
    KOMPAS100 682
    PROPERTY 272
    LQ45 259
    MINING 230
    AGRI 213
    DBX 208
    BASIC-IND 205
    BISNIS-27 198
    INFRASTRUC 187
    COMPOSITE 140536
    LQ45 13333
    AGRI 11011
    KOMPAS100 10220
    MINING 9731
    CONSUMER 8603
    PROPERTY 8186
    JII 8105
    DBX 7930
    FINANCE 7895

    STOCK

    DOID 215
    PWON 123
    WIKA 79
    LPKR 51
    KIJA 49
    APLN 48
    META 40
    AKRA 32
    BKSL 27
    LAPD 22
    PWON 401
    DOID 313
    WIKA 300
    KIJA 189
    APLN 182
    AKRA 166
    LPKR 148
    LAPD 146
    META 116
    MPPA 105
    PWON 3070
    WIKA 1895
    DOID 1640
    KIJA 1608
    APLN 1318
    AKRA 1135
    LPKR 1101
    MPPA 862
    META 830
    TINS 749
    AISA 79649
    SUGI 67873
    IATA 67693
    BUMI 67576
    ENRG 58886
    WIKA 57835
    PWON 55158
    KIJA 54857
    BSDE 54361
    CTRP 52933

    BROKER

    FG 10
    HK 7
    AI 5
    BS 5
    CM 5
    IF 4
    OK 4
    RX 4
    AD 3
    AK 3
    AO 11
    FG 11
    ZR 10
    HK 8
    AI 7
    BR 7
    DB 7
    AN 6
    CD 6
    EP 6
    AN 136
    OD 127
    AD 112
    BQ 110
    KZ 107
    CC 105
    AI 104
    DB 102
    CS 101
    YP 100
    OD 5606
    CS 4626
    YP 4482
    BK 4096
    DB 4012
    YU 3676
    KZ 3547
    PS 3400
    PD 3258
    NI 3215
-
POPULAR NEWS