Search:
Sunday, Oct-26 2014 12:10 WIB
  • AGRI 2,026.220 31.500 (1.579%)
  • BASIC-IND 540.210 -0.570 (-0.105%)
  • BISNIS-27 441.600 -2.180 (-0.491%)
  • COMPOSITE 5,073.070 -30.450 (-0.597%)
  • CONSUMER 2,087.570 -17.060 (-0.811%)
  • DBX 734.880 -3.030 (-0.411%)
  • FINANCE 706.220 -0.960 (-0.136%)
  • IDX30 441.990 -2.250 (-0.506%)
  • INFOBANK15 540.680 -0.680 (-0.126%)
  • INFRASTRUC 1,164.150 -2.440 (-0.209%)
  • Investor33 359.690 -2.470 (-0.682%)
  • ISSI 162.710 -1.060 (-0.647%)
  • JII 666.410 -4.660 (-0.694%)
  • KOMPAS100 1,102.960 -6.220 (-0.561%)
  • LQ45 862.550 -5.170 (-0.596%)
  • MANUFACTUR 1,273.980 -9.050 (-0.705%)
  • MBX 1,453.330 -9.090 (-0.622%)
  • MINING 1,426.990 -0.510 (-0.036%)
  • MISC-IND 1,183.540 -13.850 (-1.157%)
  • MNC36 270.360 -1.970 (-0.723%)
  • PEFINDO25 468.430 -7.530 (-1.582%)
  • PROPERTY 466.010 -4.900 (-1.041%)
  • SMinfra18 363.120 -1.400 (-0.384%)
  • SRI-KEHATI 286.150 -1.620 (-0.563%)
  • TOTAL_MARKET 5,073.070 -30.450 (-0.597%)
  • TRADE 901.780 -19.360 (-2.102%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 20,300 625 (3.18%)
  • ABBA 68 0 (0.00%)
  • ABMM 2,675 75 (2.88%)
  • ACES 805 -10 (-1.23%)
  • ACST 3,225 -5 (-0.15%)
  • ADES 1,450 -15 (-1.02%)
  • ADHI 2,810 -50 (-1.75%)
  • ADMF 11,450 75 (0.66%)
  • ADMG 180 3 (1.69%)
  • ADRO 1,055 5 (0.48%)
  • AGRO 108 -2 (-1.82%)
  • AHAP 240 0 (0.00%)
  • AIMS 445 0 (0.00%)
  • AISA 2,190 20 (0.92%)
  • AKPI 750 -50 (-6.25%)
  • AKRA 4,920 15 (0.31%)
  • ALDO 700 0 (0.00%)
  • ALMI 290 -5 (-1.69%)
  • ALTO 340 -15 (-4.23%)
  • AMAG 221 0 (0.00%)
  • AMFG 6,350 -75 (-1.17%)
  • AMRT 535 -5 (-0.93%)
  • ANTM 960 0 (0.00%)
  • APEX 3,600 -5 (-0.14%)
  • APIC 545 -5 (-0.91%) © 2010 IMQ - LKBN ANTARA
  • APII 400 -15 (-3.61%)
  • APLI 81 2 (2.53%)
  • APLN 350 -11 (-3.05%)
  • ARII 390 -5 (-1.27%)
  • ARNA 915 10 (1.10%)
  • ARTI 116 0 (0.00%)
  • ASBI 1,250 50 (4.17%)
  • ASGR 2,160 -15 (-0.69%)
  • ASII 6,600 -100 (-1.49%)
  • ASMI 479 -1 (-0.21%)
  • ASRI 473 -8 (-1.66%)
  • ASSA 184 -4 (-2.13%)
  • ATPK 216 -3 (-1.37%)
  • BABP 97 -2 (-2.02%)
  • BABP-W 30 -1 (-3.23%)
  • BACA 94 0 (0.00%)
  • BACA-W 26 -4 (-13.33%)
  • BAEK 1,800 0 (0.00%)
  • BAJA 279 -4 (-1.41%)
  • BALI 2,145 -5 (-0.23%)
  • BALI-W 1,620 -105 (-6.09%)
  • BAPA 53 0 (0.00%)
  • BATA 980 -5 (-0.51%)
  • BBCA 13,325 50 (0.38%)
  • BBKP 760 10 (1.33%) © 2010 IMQ - LKBN ANTARA
  • BBMD 1,495 -5 (-0.33%)
  • BBNI 5,800 0 (0.00%)
  • BBRI 10,800 -50 (-0.46%)
  • BBRM 189 -1 (-0.53%)
  • BBTN 1,150 -10 (-0.86%)
  • BCAP 1,180 -20 (-1.67%)
  • BCIP 675 -5 (-0.74%)
  • BDMN 4,040 -20 (-0.49%)
  • BEKS 77 -4 (-4.94%)
  • BEST 600 -20 (-3.23%)
  • BHIT 319 -3 (-0.93%)
  • BIPI 145 5 (3.57%)
  • BIPP 98 4 (4.26%)
  • BIPP-W 40 2 (5.26%)
  • BISI 468 0 (0.00%)
  • BJBR 750 -5 (-0.66%)
  • BJTM 436 -2 (-0.46%)
  • BKSL 92 -2 (-2.13%)
  • BMAS 350 5 (1.45%)
  • BMRI 10,100 -75 (-0.74%)
  • BMTR 1,915 -20 (-1.03%)
  • BNBR-W 1 0 (0.00%)
  • BNGA 915 0 (0.00%)
  • BNII 281 1 (0.36%)
  • BORN 74 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BPFI 555 0 (0.00%)
  • BRAU 101 1 (1.00%)
  • BRMS 378 -7 (-1.82%)
  • BRNA 745 -5 (-0.67%)
  • BRPT 260 4 (1.56%)
  • BSDE 1,585 -15 (-0.94%)
  • BSIM 280 7 (2.56%)
  • BSIM-W 121 -14 (-10.37%)
  • BSSR 1,585 -10 (-0.63%)
  • BSWD 1,855 -445 (-19.35%)
  • BTEK 1,230 0 (0.00%)
  • BTPN 4,455 -5 (-0.11%)
  • BUDI 99 -1 (-1.00%)
  • BUMI 142 2 (1.43%)
  • BUVA 570 0 (0.00%)
  • BVIC 123 0 (0.00%)
  • BVIC-W3 28 -5 (-15.15%)
  • BWPT 565 -5 (-0.88%)
  • BYAN 6,950 0 (0.00%)
  • CANI 254 0 (0.00%)
  • CEKA 1,695 -5 (-0.29%)
  • CENT 196 -4 (-2.00%)
  • CFIN 433 3 (0.70%)
  • CINT 389 -2 (-0.51%)
  • CKRA 200 -5 (-2.44%) © 2010 IMQ - LKBN ANTARA
  • CLPI 875 0 (0.00%)
  • CMNP 3,170 -80 (-2.46%)
  • CMPP 158 0 (0.00%)
  • CNKO 190 1 (0.53%)
  • COWL 600 10 (1.69%)
  • COWL-W 2 1 (100.00%)
  • CPGT 98 -1 (-1.01%)
  • CPIN 4,100 35 (0.86%)
  • CPRO 50 0 (0.00%)
  • CSAP 580 -15 (-2.52%)
  • CTRA 1,085 -25 (-2.25%)
  • CTRP 760 -5 (-0.65%)
  • CTRS 2,290 15 (0.66%)
  • DAJK 486 1 (0.21%)
  • DGIK 179 -3 (-1.65%)
  • DILD 595 -15 (-2.46%)
  • DNAR 179 -1 (-0.56%)
  • DNET 935 -25 (-2.60%)
  • DOID 221 1 (0.45%)
  • DSFI 51 0 (0.00%)
  • DSSA 12,900 0 (0.00%)
  • DYAN 161 -3 (-1.83%)
  • ECII 1,050 -25 (-2.33%)
  • EKAD 449 -1 (-0.22%)
  • ELSA 565 -10 (-1.74%) © 2010 IMQ - LKBN ANTARA
  • EMDE 133 0 (0.00%)
  • EMTK 6,100 -1,200 (-16.44%)
  • ENRG 100 0 (0.00%)
  • EPMT 3,000 -85 (-2.76%)
  • ERAA 1,005 -15 (-1.47%)
  • ETWA 280 2 (0.72%)
  • EXCL 5,900 -25 (-0.42%)
  • FAST 2,200 100 (4.76%)
  • FASW 1,600 -5 (-0.31%)
  • FMII 452 -1 (-0.22%)
  • FORU 685 0 (0.00%)
  • FPNI 101 10 (10.99%)
  • FREN 63 -2 (-3.08%)
  • FREN-W 39 -1 (-2.50%)
  • GAMA 50 0 (0.00%)
  • GAMA-W 10 0 (0.00%)
  • GDST 93 5 (5.68%)
  • GEMA 307 4 (1.32%)
  • GGRM 56,150 -75 (-0.13%)
  • GIAA 493 8 (1.65%)
  • GJTL 1,475 15 (1.03%)
  • GPRA 298 -2 (-0.67%)
  • GREN 116 -1 (-0.85%)
  • GTBO 493 -6 (-1.20%)
  • GWSA 166 -2 (-1.19%) © 2010 IMQ - LKBN ANTARA
  • GZCO 85 1 (1.19%)
  • HADE 71 0 (0.00%)
  • HERO 2,745 0 (0.00%)
  • HEXA 3,655 -45 (-1.22%)
  • HMSP 70,000 -1,000 (-1.41%)
  • HOME 384 8 (2.13%)
  • HOTL 160 0 (0.00%)
  • HOTL-W 12 0 (0.00%)
  • HRUM 1,575 -25 (-1.56%)
  • IATA 80 -1 (-1.23%)
  • IBST 3,250 -50 (-1.52%)
  • ICBP 11,400 25 (0.22%)
  • ICON 500 0 (0.00%)
  • IGAR 270 0 (0.00%)
  • IIKP 2,035 -15 (-0.73%)
  • IMAS 4,000 -40 (-0.99%)
  • INAF 167 3 (1.83%)
  • INCI 230 -1 (-0.43%)
  • INCO 3,700 5 (0.14%)
  • INDF 6,650 -100 (-1.48%)
  • INDR 950 -10 (-1.04%)
  • INDS 1,610 -5 (-0.31%)
  • INDX 245 1 (0.41%)
  • INDY 630 -5 (-0.79%)
  • INKP 1,130 30 (2.73%) © 2010 IMQ - LKBN ANTARA
  • INPC 87 0 (0.00%)
  • INTA 286 -1 (-0.35%)
  • INTP 23,875 125 (0.53%)
  • INVS 485 -20 (-3.96%)
  • IPOL 90 -1 (-1.10%)
  • ISAT 3,725 -5 (-0.13%)
  • ISSP 276 -6 (-2.13%)
  • ITMG 21,650 150 (0.70%)
  • JAWA 365 1 (0.27%)
  • JKSW 50 -2 (-3.85%)
  • JPFA 1,205 0 (0.00%)
  • JPRS 242 -2 (-0.82%)
  • JRPT 1,000 0 (0.00%)
  • JSMR 6,200 50 (0.81%)
  • JTPE 304 0 (0.00%)
  • KAEF 1,125 -25 (-2.17%)
  • KARW 443 33 (8.05%)
  • KBLI 136 -2 (-1.45%)
  • KBLM 144 -14 (-8.86%)
  • KBLV 2,990 -30 (-0.99%)
  • KBRI 50 0 (0.00%)
  • KBRI-W 1 0 (0.00%)
  • KDSI 360 -8 (-2.17%)
  • KIJA 274 -1 (-0.36%)
  • KKGI 1,235 -5 (-0.40%) © 2010 IMQ - LKBN ANTARA
  • KLBF 1,700 0 (0.00%)
  • KOBX 195 5 (2.63%)
  • KOIN 375 0 (0.00%)
  • KONI 305 46 (17.76%)
  • KPIG 1,245 -5 (-0.40%)
  • KRAH 472 12 (2.61%)
  • KRAS 468 -2 (-0.43%)
  • KREN 429 0 (0.00%)
  • LAMI 275 -12 (-4.18%)
  • LAPD 50 0 (0.00%)
  • LCGP 565 -20 (-3.42%)
  • LEAD 4,180 -70 (-1.65%)
  • LINK 7,025 0 (0.00%)
  • LION 10,300 0 (0.00%)
  • LMAS 51 1 (2.00%)
  • LMPI 174 -1 (-0.57%)
  • LPCK 8,150 -200 (-2.40%)
  • LPIN 6,300 250 (4.13%)
  • LPKR 1,055 5 (0.48%)
  • LPLI 740 0 (0.00%)
  • LPPF 15,850 -150 (-0.94%)
  • LPPS 238 -2 (-0.83%)
  • LRNA 279 -3 (-1.06%)
  • LSIP 1,845 40 (2.22%)
  • LTLS 1,695 -30 (-1.74%) © 2010 IMQ - LKBN ANTARA
  • MAGP 50 0 (0.00%)
  • MAGP-W 7 0 (0.00%)
  • MAIN 3,255 15 (0.46%)
  • MAPI 5,675 100 (1.79%)
  • MASA 445 -3 (-0.67%)
  • MAYA 1,995 245 (14.00%)
  • MBAP 1,305 -5 (-0.38%)
  • MBSS 1,315 -10 (-0.75%)
  • MBTO 184 -4 (-2.13%)
  • MCOR 210 0 (0.00%)
  • MCOR-W 19 0 (0.00%)
  • MCOR-W2 27 3 (12.50%)
  • MDLN 530 0 (0.00%)
  • MDRN 705 -25 (-3.42%)
  • MEDC 3,870 15 (0.39%)
  • MERK 160,000 -2,000 (-1.23%)
  • META 195 0 (0.00%)
  • META-W 157 12 (8.28%)
  • MFIN 820 -20 (-2.38%)
  • MFMI 381 -3 (-0.78%)
  • MICE 362 4 (1.12%)
  • MIDI 525 -30 (-5.41%)
  • MIRA 50 0 (0.00%)
  • MITI 190 -15 (-7.32%)
  • MLIA 510 -15 (-2.86%) © 2010 IMQ - LKBN ANTARA
  • MLPL 940 0 (0.00%)
  • MLPT 1,020 -5 (-0.49%)
  • MNCN 2,815 -105 (-3.60%)
  • MPMX 1,090 -15 (-1.36%)
  • MPPA 3,115 -25 (-0.80%)
  • MRAT 360 0 (0.00%)
  • MREI 5,275 0 (0.00%)
  • MSKY 1,900 -10 (-0.52%)
  • MTDL 540 -5 (-0.92%)
  • MTFN 159 3 (1.92%)
  • MTLA 431 0 (0.00%)
  • MYOH 454 -6 (-1.30%)
  • MYRX 615 0 (0.00%)
  • MYRXP 70 0 (0.00%)
  • MYTX 127 0 (0.00%)
  • NAGA 178 -1 (-0.56%)
  • NELY 158 7 (4.64%)
  • NIKL 135 -5 (-3.57%)
  • NIPS 258 -2 (-0.77%)
  • NIRO 217 -1 (-0.46%)
  • NOBU 800 0 (0.00%)
  • NRCA 985 0 (0.00%)
  • NRCA-W 145 -2 (-1.36%)
  • OKAS 131 0 (0.00%)
  • PADI 670 5 (0.75%) © 2010 IMQ - LKBN ANTARA
  • PANR 515 15 (3.00%)
  • PANS 5,125 -75 (-1.44%)
  • PBRX 455 7 (1.56%)
  • PGAS 5,800 0 (0.00%)
  • PGLI 99 -6 (-5.71%)
  • PICO 169 2 (1.20%)
  • PJAA 1,400 -20 (-1.41%)
  • PKPK 68 0 (0.00%)
  • PLAS 1,575 -5 (-0.32%)
  • PNBN 985 -15 (-1.50%)
  • PNBS 168 0 (0.00%)
  • PNBS-W 56 -1 (-1.75%)
  • PNIN 645 0 (0.00%)
  • PNLF 258 3 (1.18%)
  • PNLF-W 125 0 (0.00%)
  • POLY 64 0 (0.00%)
  • PRAS 203 2 (1.00%)
  • PSAB 675 -10 (-1.46%)
  • PSKT 765 5 (0.66%)
  • PTBA 12,275 -175 (-1.41%)
  • PTPP 2,445 -45 (-1.81%)
  • PTRO 1,065 -5 (-0.47%)
  • PTSN 99 1 (1.02%)
  • PUDP 445 0 (0.00%)
  • PWON 443 -6 (-1.34%) © 2010 IMQ - LKBN ANTARA
  • R-LQ45X 885 -1 (-0.11%)
  • RAJA 1,265 -5 (-0.39%)
  • RALS 810 0 (0.00%)
  • RANC 430 0 (0.00%)
  • RBMS 76 -6 (-7.32%)
  • RICY 183 -2 (-1.08%)
  • RIGS 348 -6 (-1.69%)
  • RMBA 540 5 (0.93%)
  • ROTI 1,205 5 (0.42%)
  • RUIS 210 0 (0.00%)
  • SAME 2,670 -5 (-0.19%)
  • SCMA 3,550 -150 (-4.05%)
  • SDMU 456 -1 (-0.22%)
  • SDRA 1,160 0 (0.00%)
  • SGRO 1,930 90 (4.89%)
  • SIAP 169 2 (1.20%)
  • SIDO 690 -10 (-1.43%)
  • SILO 13,325 -100 (-0.74%)
  • SIMP 745 10 (1.36%)
  • SIPD 54 -1 (-1.82%)
  • SMAR 7,700 50 (0.65%)
  • SMBR 377 0 (0.00%)
  • SMCB 2,495 -45 (-1.77%)
  • SMDM 145 -3 (-2.03%)
  • SMDR 7,875 -25 (-0.32%) © 2010 IMQ - LKBN ANTARA
  • SMGR 15,900 -200 (-1.24%)
  • SMMA 3,000 0 (0.00%)
  • SMMT 1,795 -5 (-0.28%)
  • SMRA 1,265 -45 (-3.44%)
  • SMRU 167 -1 (-0.60%)
  • SMRU-W 66 1 (1.54%)
  • SPMA 190 -3 (-1.55%)
  • SQMI 1,435 25 (1.77%)
  • SRAJ 228 -1 (-0.44%)
  • SRIL 154 9 (6.21%)
  • SRSN 50 0 (0.00%)
  • SSIA 775 -30 (-3.73%)
  • SSMS 1,200 30 (2.56%)
  • SSTM 92 -2 (-2.13%)
  • STTP 3,085 -15 (-0.48%)
  • SUGI 427 -5 (-1.16%)
  • SULI 63 1 (1.61%)
  • TALF 540 0 (0.00%)
  • TARA 410 -4 (-0.97%)
  • TARA-W 243 -5 (-2.02%)
  • TAXI 1,155 10 (0.87%)
  • TBIG 8,700 -50 (-0.57%)
  • TBLA 695 10 (1.46%)
  • TELE 935 -15 (-1.58%)
  • TELE-W 605 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • TGKA 2,975 125 (4.39%)
  • TIFA 225 -2 (-0.88%)
  • TINS 1,160 -5 (-0.43%)
  • TKIM 930 5 (0.54%)
  • TKIM-W 194 -6 (-3.00%)
  • TLKM 2,870 -10 (-0.35%)
  • TMAS 1,355 -30 (-2.17%)
  • TMPI 469 6 (1.30%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 119 -2 (-1.65%)
  • TOTL 935 -5 (-0.53%)
  • TRIL 59 1 (1.72%)
  • TRIM 69 0 (0.00%)
  • TRIO 1,250 -5 (-0.40%)
  • TRIS 368 -3 (-0.81%)
  • TSPC 2,670 10 (0.38%)
  • TURI 635 -5 (-0.78%)
  • ULTJ 3,900 30 (0.78%)
  • UNIC 1,920 0 (0.00%)
  • UNSP 50 0 (0.00%)
  • UNTR 17,650 -275 (-1.53%)
  • UNVR 30,600 -600 (-1.92%)
  • VICO 130 3 (2.36%)
  • VICO-W 22 0 (0.00%)
  • VIVA 433 5 (1.17%) © 2010 IMQ - LKBN ANTARA
  • VOKS 690 -10 (-1.43%)
  • WAPO 53 3 (6.00%)
  • WEHA 284 -3 (-1.05%)
  • WICO 56 -2 (-3.45%)
  • WIIM 555 0 (0.00%)
  • WIKA 2,895 -20 (-0.69%)
  • WINS 1,240 5 (0.40%)
  • WOMF 250 30 (13.64%)
  • WSKT 950 -15 (-1.55%)
  • WTON 1,170 -15 (-1.27%)
  • XIIT 446 -3 (-0.67%)
  • XISR 284 -4 (-1.39%)
  • ZBRA 153 -4 (-2.55%)
Zebra Nusantara Tbk (ZBRA)→
Last: 153.00
Change: -4.00 (-2.5%)
Last Updated: Oct-24 2014 16:20:47
Code: ZBRA
Last: 153
Change: -4
% Change: -2.55
Frequency: 351
Close: 157
Open: 158
High: 160
High Previous: 159
Low: 150
Low Previous: 156
Volume: 2,970,000
Value: 0.465 M
Market Capital: 100.317 M
IPO Price: 1,500
Last Updated: Oct-24 2014 16:20:47
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 30
    MISC-IND 16
    KOMPAS100 13
    SRI-KEHATI 13
    BASIC-IND 11
    BISNIS-27 11
    INFRASTRUC 11
    TOTAL_MARKET 9
    JII 7
    MBX 7
    COMPOSITE 962
    KOMPAS100 92
    LQ45 84
    MINING 73
    SRI-KEHATI 71
    JII 69
    MISC-IND 69
    INFRASTRUC 68
    BISNIS-27 66
    DBX 66
    COMPOSITE 3538
    KOMPAS100 754
    PROPERTY 323
    LQ45 321
    MINING 287
    DBX 255
    AGRI 253
    BASIC-IND 250
    BISNIS-27 249
    INFRASTRUC 237
    COMPOSITE 141172
    LQ45 13395
    AGRI 11051
    KOMPAS100 10292
    MINING 9788
    CONSUMER 8645
    PROPERTY 8237
    JII 8155
    DBX 7977
    FINANCE 7939

    STOCK

    PTBA 31
    WIKA 31
    TLKM 25
    PGAS 23
    KAEF 22
    JSMR 17
    BMRI 15
    TINS 15
    SMGR 14
    AALI 11
    PWON 1504
    AKRA 895
    KIJA 854
    WIKA 794
    APLN 744
    LPKR 655
    DOID 573
    BIPI 522
    META 493
    MPPA 445
    PWON 4173
    WIKA 2389
    KIJA 2273
    DOID 1900
    APLN 1880
    AKRA 1864
    LPKR 1608
    META 1207
    MPPA 1202
    AALI 848
    AISA 79745
    SUGI 67909
    IATA 67747
    BUMI 67674
    ENRG 58932
    WIKA 58329
    PWON 56261
    KIJA 55522
    BSDE 54444
    CTRP 52975

    BROKER

    AY 11
    DB 10
    CS 9
    OD 9
    YP 9
    AD 8
    BK 8
    CC 8
    BQ 6
    AN 4
    OD 50
    DB 45
    AD 43
    FG 42
    HK 39
    AT 38
    CS 37
    YP 37
    CC 36
    AN 34
    OD 172
    AN 164
    AD 151
    DB 140
    BQ 139
    CC 139
    CS 135
    YP 132
    KZ 123
    BK 115
    OD 5651
    CS 4660
    YP 4514
    BK 4122
    DB 4050
    YU 3688
    KZ 3563
    PS 3410
    PD 3266
    NI 3221
-
POPULAR NEWS