Search:
Tuesday, Jun-30 2015 17:04 WIB
  • AGRI 2,031.380 -13.360 (-0.653%)
  • BASIC-IND 422.520 0.470 (0.111%)
  • BISNIS-27 416.830 2.980 (0.720%)
  • COMPOSITE 4,910.660 28.080 (0.575%)
  • CONSUMER 2,161.480 12.450 (0.579%)
  • DBX 681.800 2.140 (0.315%)
  • FINANCE 701.450 1.520 (0.217%)
  • IDX30 434.280 2.450 (0.567%)
  • INFOBANK15 535.080 0.690 (0.129%)
  • INFRASTRUC 1,045.430 6.850 (0.660%)
  • Investor33 345.320 1.940 (0.565%)
  • ISSI 157.920 1.060 (0.676%)
  • JII 656.990 4.170 (0.639%)
  • KOMPAS100 1,060.710 5.740 (0.544%)
  • LQ45 839.140 4.290 (0.514%)
  • MANUFACTUR 1,230.700 12.590 (1.034%)
  • MBX 1,414.630 8.560 (0.609%)
  • MINING 1,118.700 0.410 (0.037%)
  • MISC-IND 1,221.360 33.120 (2.787%)
  • MNC36 262.250 0.630 (0.241%)
  • PEFINDO25 420.740 2.580 (0.617%)
  • PROPERTY 501.700 3.890 (0.781%)
  • SMinfra18 333.800 1.610 (0.485%)
  • SRI-KEHATI 285.080 1.590 (0.561%)
  • TOTAL_MARKET 4,910.660 28.080 (0.575%)
  • TRADE 918.990 5.100 (0.558%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 22,950 300 (1.32%)
  • ABDA 7,750 0 (0.00%)
  • ACES 645 10 (1.57%)
  • ACST 4,700 200 (4.44%)
  • ADES 1,395 0 (0.00%)
  • ADHI 2,020 5 (0.25%)
  • ADMF 4,900 0 (0.00%)
  • ADMG 113 0 (0.00%)
  • ADRO 760 0 (0.00%)
  • AGRO 95 1 (1.06%)
  • AGRS 121 1 (0.83%)
  • AHAP 151 -9 (-5.62%)
  • AISA 1,870 0 (0.00%)
  • AKPI 625 25 (4.17%)
  • AKRA 5,925 -50 (-0.84%)
  • ALDO 735 5 (0.68%)
  • ALTO 354 -1 (-0.28%)
  • AMAG 384 9 (2.40%)
  • AMFG 7,175 25 (0.35%)
  • AMRT 595 5 (0.85%)
  • ANJT 1,220 20 (1.67%)
  • ANTM 680 -10 (-1.45%)
  • APEX 3,335 0 (0.00%)
  • APIC 575 10 (1.77%)
  • APLI 73 3 (4.29%) © 2010 IMQ - LKBN ANTARA
  • APLN 377 7 (1.89%)
  • ARII 450 29 (6.89%)
  • ARNA 530 5 (0.95%)
  • ARTI 178 2 (1.14%)
  • ASGR 2,200 230 (11.68%)
  • ASII 7,075 200 (2.91%)
  • ASJT 285 5 (1.79%)
  • ASMI 825 25 (3.12%)
  • ASMI-W 430 0 (0.00%)
  • ASRI 575 -5 (-0.86%)
  • ASRM 1,300 -85 (-6.14%)
  • ASSA 144 10 (7.46%)
  • ATPK 196 1 (0.51%)
  • AUTO 2,500 165 (7.07%)
  • BABP 75 0 (0.00%)
  • BABP-W 19 -1 (-5.00%)
  • BACA 200 12 (6.38%)
  • BACA-W 101 6 (6.32%)
  • BAJA 137 -8 (-5.52%)
  • BALI 2,900 0 (0.00%)
  • BAPA 50 0 (0.00%)
  • BBCA 13,500 0 (0.00%)
  • BBKP 660 -5 (-0.75%)
  • BBNI 5,300 50 (0.95%)
  • BBRI 10,350 -25 (-0.24%) © 2010 IMQ - LKBN ANTARA
  • BBRM 125 -4 (-3.10%)
  • BBTN 1,190 5 (0.42%)
  • BBYB 85 -1 (-1.16%)
  • BCAP 1,845 0 (0.00%)
  • BCIP 800 20 (2.56%)
  • BDMN 4,300 95 (2.26%)
  • BEKS 80 0 (0.00%)
  • BEST 400 9 (2.30%)
  • BFIN 2,600 0 (0.00%)
  • BHIT 265 3 (1.15%)
  • BIPP 103 -1 (-0.96%)
  • BIPP-W 26 0 (0.00%)
  • BIRD 7,950 -25 (-0.31%)
  • BISI 1,600 50 (3.23%)
  • BJBR 820 -5 (-0.61%)
  • BJTM 476 -6 (-1.24%)
  • BKDP 92 0 (0.00%)
  • BKSL 96 0 (0.00%)
  • BKSW 434 -16 (-3.56%)
  • BLTZ 4,200 100 (2.44%)
  • BMAS 328 -22 (-6.29%)
  • BMRI 10,050 25 (0.25%)
  • BMTR 1,170 45 (4.00%)
  • BNBR 50 0 (0.00%)
  • BNBR-W 1 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BNGA 675 0 (0.00%)
  • BNII 182 -3 (-1.62%)
  • BRMS 91 -4 (-4.21%)
  • BRNA 665 10 (1.53%)
  • BRPT 242 -2 (-0.82%)
  • BSDE 1,670 -5 (-0.30%)
  • BSIM 375 1 (0.27%)
  • BTEK 1,195 0 (0.00%)
  • BTEL 50 0 (0.00%)
  • BTPN 3,425 -25 (-0.72%)
  • BUDI 88 -2 (-2.22%)
  • BUKK 1,105 220 (24.86%)
  • BULL 95 0 (0.00%)
  • BUVA 525 5 (0.96%)
  • BVIC-W3 17 0 (0.00%)
  • BWPT 411 -2 (-0.48%)
  • BYAN 8,025 25 (0.31%)
  • CENT 150 0 (0.00%)
  • CINT 342 -12 (-3.39%)
  • CKRA 203 3 (1.50%)
  • CLPI 585 -15 (-2.50%)
  • CMNP 2,215 5 (0.23%)
  • CNKO 70 -2 (-2.78%)
  • COWL 615 20 (3.36%)
  • COWL-W 2 1 (100.00%) © 2010 IMQ - LKBN ANTARA
  • CPGT 61 0 (0.00%)
  • CPIN 2,750 10 (0.36%)
  • CPRO 50 0 (0.00%)
  • CSAP 415 5 (1.22%)
  • CTRA 1,265 -5 (-0.39%)
  • CTRP 570 15 (2.70%)
  • CTRS 2,675 140 (5.52%)
  • CTTH 70 -1 (-1.41%)
  • DAJK 655 -25 (-3.68%)
  • DART 775 -15 (-1.90%)
  • DGIK 112 3 (2.75%)
  • DILD 570 -15 (-2.56%)
  • DMAS 220 7 (3.29%)
  • DNAR 128 -7 (-5.19%)
  • DNET 930 0 (0.00%)
  • DOID 80 0 (0.00%)
  • DPNS 350 -10 (-2.78%)
  • DSFI 135 -6 (-4.26%)
  • DSNG 3,250 95 (3.01%)
  • DUTI 6,100 525 (9.42%)
  • DYAN 95 0 (0.00%)
  • ECII 1,290 0 (0.00%)
  • EKAD 442 -1 (-0.23%)
  • ELSA 484 -1 (-0.21%)
  • EMDE 149 28 (23.14%) © 2010 IMQ - LKBN ANTARA
  • EMTK 11,100 0 (0.00%)
  • ENRG 56 -1 (-1.75%)
  • ERAA 590 -10 (-1.67%)
  • ERTX 950 40 (4.40%)
  • ESSA 2,400 -50 (-2.04%)
  • EXCL 3,685 -25 (-0.67%)
  • FASW 1,485 5 (0.34%)
  • FMII 445 0 (0.00%)
  • FORU 710 80 (12.70%)
  • FPNI 87 3 (3.57%)
  • FREN 61 1 (1.67%)
  • FREN-W 23 0 (0.00%)
  • GAMA 50 0 (0.00%)
  • GDST 63 -3 (-4.55%)
  • GEMA 340 6 (1.80%)
  • GEMS 1,650 150 (10.00%)
  • GGRM 45,100 1,300 (2.97%)
  • GIAA 445 -1 (-0.22%)
  • GJTL 855 -10 (-1.16%)
  • GOLL 146 6 (4.29%)
  • GOLL-W 25 1 (4.17%)
  • GREN 141 1 (0.71%)
  • GSMF 90 -10 (-10.00%)
  • GWSA 132 2 (1.54%)
  • GZCO 84 -1 (-1.18%) © 2010 IMQ - LKBN ANTARA
  • HADE 50 0 (0.00%)
  • HERO 1,850 0 (0.00%)
  • HEXA 2,695 45 (1.70%)
  • HITS 705 0 (0.00%)
  • HMSP 72,000 1,200 (1.69%)
  • HOME 183 -23 (-11.17%)
  • HOTL 134 0 (0.00%)
  • HOTL-W 14 -4 (-22.22%)
  • HRUM 1,105 0 (0.00%)
  • IATA 56 0 (0.00%)
  • IBFN 330 20 (6.45%)
  • ICBP 12,475 425 (3.53%)
  • ICON 495 6 (1.23%)
  • IIKP 2,100 -700 (-25.00%)
  • IKAI 102 0 (0.00%)
  • IMAS 3,800 210 (5.85%)
  • IMJS 401 -9 (-2.20%)
  • IMPC 8,125 25 (0.31%)
  • INAF 196 3 (1.55%)
  • INCI 295 0 (0.00%)
  • INCO 2,710 -20 (-0.73%)
  • INDF 6,575 100 (1.54%)
  • INDS 875 -15 (-1.69%)
  • INDX 465 -11 (-2.31%)
  • INDY 315 1 (0.32%) © 2010 IMQ - LKBN ANTARA
  • INKP 895 10 (1.13%)
  • INPC 75 0 (0.00%)
  • INTA 295 6 (2.08%)
  • INTP 20,875 0 (0.00%)
  • IPOL 72 0 (0.00%)
  • ISAT 4,000 0 (0.00%)
  • ISSP 180 -2 (-1.10%)
  • ITMG 12,850 -375 (-2.84%)
  • JAWA 332 0 (0.00%)
  • JIHD 790 -20 (-2.47%)
  • JKSW 85 5 (6.25%)
  • JPFA 535 0 (0.00%)
  • JPRS 204 -1 (-0.49%)
  • JRPT 955 0 (0.00%)
  • JSMR 5,475 125 (2.34%)
  • JTPE 264 5 (1.93%)
  • KAEF 995 5 (0.51%)
  • KARW 390 -5 (-1.27%)
  • KBLI 118 1 (0.85%)
  • KBLM 134 0 (0.00%)
  • KBLV 2,600 150 (6.12%)
  • KBRI 50 0 (0.00%)
  • KBRI-W 1 0 (0.00%)
  • KDSI 290 0 (0.00%)
  • KIAS 101 -2 (-1.94%) © 2010 IMQ - LKBN ANTARA
  • KICI 260 1 (0.39%)
  • KIJA 262 0 (0.00%)
  • KKGI 870 -20 (-2.25%)
  • KLBF 1,675 -35 (-2.05%)
  • KOPI 790 -5 (-0.63%)
  • KPIG 1,435 15 (1.06%)
  • KRAH 1,535 40 (2.68%)
  • KRAS 341 -2 (-0.58%)
  • KREN 565 15 (2.73%)
  • LAMI 270 -13 (-4.59%)
  • LCGP 565 5 (0.89%)
  • LEAD 265 0 (0.00%)
  • LINK 5,075 -75 (-1.46%)
  • LMPI 133 0 (0.00%)
  • LPCK 9,100 175 (1.96%)
  • LPKR 1,180 0 (0.00%)
  • LPLI 530 5 (0.95%)
  • LPPF 16,550 -150 (-0.90%)
  • LPPS 191 2 (1.06%)
  • LRNA 271 3 (1.12%)
  • LRNA-W 46 0 (0.00%)
  • LSIP 1,555 -5 (-0.32%)
  • LTLS 765 -10 (-1.29%)
  • MAGP 50 0 (0.00%)
  • MAGP-W 5 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MAIN 1,865 65 (3.61%)
  • MAPI 5,525 100 (1.84%)
  • MASA 270 -5 (-1.82%)
  • MAYA 1,750 -50 (-2.78%)
  • MBAP 1,100 0 (0.00%)
  • MBSS 740 -10 (-1.33%)
  • MBTO 145 4 (2.84%)
  • MCOR 298 -2 (-0.67%)
  • MCOR-W 104 -3 (-2.80%)
  • MCOR-W2 131 0 (0.00%)
  • MDIA 4,000 250 (6.67%)
  • MDKA 2,000 0 (0.00%)
  • MDLN 525 5 (0.96%)
  • MDRN 439 0 (0.00%)
  • MEDC 2,730 30 (1.11%)
  • MEGA 2,500 -50 (-1.96%)
  • MERK 122,000 1,500 (1.24%)
  • META 200 7 (3.63%)
  • META-W 157 12 (8.28%)
  • MFIN 945 40 (4.42%)
  • MICE 303 3 (1.00%)
  • MIKA 24,000 -100 (-0.41%)
  • MKPI 17,000 0 (0.00%)
  • MLBI 7,000 0 (0.00%)
  • MLIA 635 5 (0.79%) © 2010 IMQ - LKBN ANTARA
  • MLPL 625 -5 (-0.79%)
  • MLPT 1,025 0 (0.00%)
  • MMLP 845 -5 (-0.59%)
  • MNCN 1,940 0 (0.00%)
  • MPMX 610 5 (0.83%)
  • MPPA 2,950 -205 (-6.50%)
  • MRAT 259 14 (5.71%)
  • MREI 3,690 655 (21.58%)
  • MSKY 1,450 205 (16.47%)
  • MTDL 700 20 (2.94%)
  • MTLA 393 0 (0.00%)
  • MYOH 485 -4 (-0.82%)
  • MYOR 26,000 750 (2.97%)
  • MYRX 740 10 (1.37%)
  • MYRXP 50 -3 (-5.66%)
  • NELY 128 -3 (-2.29%)
  • NIKL 87 0 (0.00%)
  • NIPS 605 15 (2.54%)
  • NIRO 213 -1 (-0.47%)
  • NOBU 750 0 (0.00%)
  • NRCA 925 25 (2.78%)
  • NRCA-W 113 3 (2.73%)
  • PADI 565 5 (0.89%)
  • PALM 595 90 (17.82%)
  • PANR 535 20 (3.88%) © 2010 IMQ - LKBN ANTARA
  • PANS 5,125 100 (1.99%)
  • PBRX 590 0 (0.00%)
  • PGAS 4,315 25 (0.58%)
  • PJAA 2,560 215 (9.17%)
  • PKPK 57 -2 (-3.39%)
  • PLAS 1,585 10 (0.63%)
  • PLIN 3,500 50 (1.45%)
  • PNBN 1,100 5 (0.46%)
  • PNBS 265 4 (1.53%)
  • PNBS-W 150 9 (6.38%)
  • PNIN 725 0 (0.00%)
  • PNLF 286 4 (1.42%)
  • PNSE 457 19 (4.34%)
  • POLY 53 1 (1.92%)
  • PPRO 187 -2 (-1.06%)
  • PRAS 157 -1 (-0.63%)
  • PSAB 785 -15 (-1.88%)
  • PSKT 960 -25 (-2.54%)
  • PTBA 8,400 25 (0.30%)
  • PTPP 3,470 -55 (-1.56%)
  • PTRO 443 -16 (-3.49%)
  • PTSN 73 4 (5.80%)
  • PUDP 404 23 (6.04%)
  • PWON 430 4 (0.94%)
  • PYFA 121 -1 (-0.82%) © 2010 IMQ - LKBN ANTARA
  • RAJA 1,005 5 (0.50%)
  • RALS 690 15 (2.22%)
  • RBMS 84 1 (1.20%)
  • RELI 448 -1 (-0.22%)
  • RICY 160 1 (0.63%)
  • RMBA 550 0 (0.00%)
  • RODA 420 65 (18.31%)
  • ROTI 1,150 15 (1.32%)
  • RUIS 220 0 (0.00%)
  • SAME 2,715 -25 (-0.91%)
  • SCMA 2,875 15 (0.52%)
  • SDPC 77 0 (0.00%)
  • SDRA 1,195 5 (0.42%)
  • SGRO 1,715 -20 (-1.15%)
  • SHID 413 15 (3.77%)
  • SIAP 193 9 (4.89%)
  • SIDO 565 0 (0.00%)
  • SILO 14,400 600 (4.35%)
  • SIMA 100 0 (0.00%)
  • SIMP 600 5 (0.84%)
  • SIPD 850 15 (1.80%)
  • SMBR 306 -4 (-1.29%)
  • SMCB 1,500 -5 (-0.33%)
  • SMDM 117 0 (0.00%)
  • SMDR 7,625 -325 (-4.09%) © 2010 IMQ - LKBN ANTARA
  • SMGR 12,000 0 (0.00%)
  • SMMA 4,900 200 (4.26%)
  • SMMT 1,810 -45 (-2.43%)
  • SMRA 1,635 0 (0.00%)
  • SMRU 327 3 (0.93%)
  • SMRU-W 170 0 (0.00%)
  • SMSM 4,615 0 (0.00%)
  • SOBI 2,300 -200 (-8.00%)
  • SOCI 565 0 (0.00%)
  • SPMA 177 -8 (-4.32%)
  • SRAJ 285 55 (23.91%)
  • SRIL 303 0 (0.00%)
  • SSIA 965 -5 (-0.52%)
  • SSMS 1,845 -5 (-0.27%)
  • SSTM 64 0 (0.00%)
  • STAR 70 3 (4.48%)
  • SUGI 392 2 (0.51%)
  • SULI 58 0 (0.00%)
  • SUPR 10,000 0 (0.00%)
  • TARA 476 1 (0.21%)
  • TAXI 995 20 (2.05%)
  • TBIG 9,225 0 (0.00%)
  • TBLA 520 0 (0.00%)
  • TELE 970 0 (0.00%)
  • TIFA 180 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • TINS 710 -15 (-2.07%)
  • TIRT 59 -1 (-1.67%)
  • TKIM 695 -5 (-0.71%)
  • TKIM-W 66 -3 (-4.35%)
  • TLKM 2,930 25 (0.86%)
  • TMAS 1,650 40 (2.48%)
  • TMPI 449 5 (1.13%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 101 1 (1.00%)
  • TOTL 825 -5 (-0.60%)
  • TOTO 3,995 105 (2.70%)
  • TOWR 4,000 0 (0.00%)
  • TRAM 50 0 (0.00%)
  • TRIM 57 0 (0.00%)
  • TRIS 324 1 (0.31%)
  • TRIS-W 20 -7 (-25.93%)
  • TRST 271 -9 (-3.21%)
  • TSPC 2,000 0 (0.00%)
  • TURI 675 5 (0.75%)
  • UNIC 1,515 -105 (-6.48%)
  • UNIT 313 18 (6.10%)
  • UNSP 50 0 (0.00%)
  • UNTR 20,375 175 (0.87%)
  • UNVR 39,500 -125 (-0.32%)
  • VICO-W 11 1 (10.00%) © 2010 IMQ - LKBN ANTARA
  • VIVA 451 -1 (-0.22%)
  • VOKS 800 -50 (-5.88%)
  • VRNA 165 0 (0.00%)
  • WEHA 212 2 (0.95%)
  • WICO 55 -3 (-5.17%)
  • WIIM 410 1 (0.24%)
  • WIKA 2,505 -5 (-0.20%)
  • WINS 328 -1 (-0.30%)
  • WOMF 94 1 (1.08%)
  • WSKT 1,520 -5 (-0.33%)
  • WTON 1,000 10 (1.01%)
  • XIIC 926 -2 (-0.22%)
  • XIIF 509 8 (1.60%)
  • XIIT 450 6 (1.35%)
  • XIJI 668 -7 (-1.04%)
  • XISI 348 5 (1.46%)
  • XISR 291 1 (0.34%)
  • YULE 78 -2 (-2.50%)
  • ZBRA 201 2 (1.01%)
Zebra Nusantara Tbk (ZBRA)→
Last: 201.00
Change: 2.00 (1.0%)
Last Updated: Jun-30 2015 16:20:51
Code: ZBRA
Last: 201
Change: 2
% Change: 1.01
Frequency: 209
Close: 199
Open: 200
High: 204
High Previous: 205
Low: 200
Low Previous: 199
Volume: 4,082,000
Value: 0.825 M
Market Capital: 172.083 M
IPO Price: 1,500
Last Updated: Jun-30 2015 16:20:51
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 215
    KOMPAS100 82
    BASIC-IND 8
    LQ45 8
    MBX 8
    PROPERTY 8
    TOTAL_MARKET 8
    BISNIS-27 7
    INFRASTRUC 7
    CONSUMER 6
    COMPOSITE 515
    KOMPAS100 95
    LQ45 27
    PROPERTY 20
    BASIC-IND 16
    MBX 14
    CONSUMER 13
    INFRASTRUC 13
    JII 13
    MISC-IND 12
    COMPOSITE 5749
    LQ45 417
    KOMPAS100 398
    AGRI 298
    MISC-IND 290
    MBX 283
    CONSUMER 281
    PROPERTY 263
    BASIC-IND 249
    JII 245
    COMPOSITE 186754
    LQ45 16636
    AGRI 14006
    KOMPAS100 13486
    MINING 12157
    CONSUMER 11057
    PROPERTY 10670
    DBX 10361
    JII 10319
    BISNIS-27 10183

    STOCK

    MLPL 177
    IATA 91
    ELSA 76
    SIPD 74
    CNKO 63
    PNLF 56
    BIPI 43
    BUKK 43
    BNGA 38
    PTPP 35
    MLPL 335
    PWON 330
    IATA 213
    BIPI 164
    LPKR 153
    DSFI 141
    LPCK 134
    ELSA 121
    WIKA 119
    PTPP 117
    DSFI 6118
    PWON 5814
    IATA 3129
    LPCK 2581
    PTPP 2279
    WIKA 1951
    BBRI 1936
    JSMR 1930
    KAEF 1900
    BIPI 1883
    AISA 89229
    PWON 87519
    WIKA 81816
    BUMI 81087
    IATA 79205
    KIJA 69884
    SUGI 69822
    APLN 69464
    BSDE 65496
    ENRG 62607

    BROKER

    OD 11
    AK 5
    CC 5
    CS 5
    PD 5
    YJ 5
    YP 5
    AD 4
    AG 4
    CG 4
    OD 13
    AD 11
    DH 8
    YP 8
    ZP 8
    AG 7
    CC 7
    CS 6
    IN 6
    PD 6
    OD 296
    AD 280
    CS 242
    AK 239
    BK 227
    YP 197
    AN 189
    DB 174
    KZ 171
    CC 169
    OD 8045
    CS 6333
    YP 6077
    BK 5673
    DB 5602
    YU 4469
    KZ 4427
    PS 4259
    AD 4144
    NI 4064
-
POPULAR NEWS