Search:
Thursday, Oct-23 2014 06:55 WIB
  • AGRI 1,982.560 15.620 (0.794%)
  • BASIC-IND 541.380 7.210 (1.350%)
  • BISNIS-27 439.720 4.720 (1.085%)
  • COMPOSITE 5,074.320 44.980 (0.894%)
  • CONSUMER 2,123.450 5.010 (0.236%)
  • DBX 737.680 3.980 (0.542%)
  • FINANCE 700.410 7.810 (1.128%)
  • IDX30 441.670 4.250 (0.972%)
  • INFOBANK15 535.540 7.040 (1.332%)
  • INFRASTRUC 1,160.080 7.120 (0.618%)
  • Investor33 358.240 3.820 (1.078%)
  • ISSI 163.110 1.460 (0.903%)
  • JII 668.130 6.250 (0.944%)
  • KOMPAS100 1,102.460 11.490 (1.053%)
  • LQ45 862.460 9.030 (1.058%)
  • MANUFACTUR 1,282.700 8.710 (0.684%)
  • MBX 1,452.990 13.570 (0.943%)
  • MINING 1,420.090 29.590 (2.128%)
  • MISC-IND 1,172.990 10.080 (0.867%)
  • MNC36 271.970 2.410 (0.894%)
  • PEFINDO25 467.250 6.910 (1.501%)
  • PROPERTY 467.940 5.060 (1.093%)
  • SMinfra18 362.570 3.360 (0.935%)
  • SRI-KEHATI 285.710 3.060 (1.083%)
  • TOTAL_MARKET 5,074.320 44.980 (0.894%)
  • TRADE 911.790 5.820 (0.642%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 19,625 200 (1.03%)
  • ABBA 71 2 (2.90%)
  • ABMM 2,500 200 (8.70%)
  • ACES 810 15 (1.89%)
  • ACST 3,320 0 (0.00%)
  • ADES 1,465 75 (5.40%)
  • ADHI 2,840 20 (0.71%)
  • ADMF 10,600 0 (0.00%)
  • ADMG 180 2 (1.12%)
  • ADRO 1,030 55 (5.64%)
  • AGRO 109 7 (6.86%)
  • AISA 2,170 -5 (-0.23%)
  • AKRA 4,965 155 (3.22%)
  • ALDO 695 -10 (-1.42%)
  • ALMI 294 0 (0.00%)
  • ALTO 350 5 (1.45%)
  • AMAG 222 -4 (-1.77%)
  • AMFG 6,600 200 (3.12%)
  • AMRT 535 10 (1.90%)
  • ANJT 1,130 0 (0.00%)
  • ANTM 960 10 (1.05%)
  • APEX 3,590 10 (0.28%)
  • APIC 545 5 (0.93%)
  • APII 400 -15 (-3.61%)
  • APLI 79 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • APLN 362 -4 (-1.09%)
  • ARII 382 -33 (-7.95%)
  • ARNA 905 5 (0.56%)
  • ARTI 115 0 (0.00%)
  • ASBI 1,200 100 (9.09%)
  • ASDM 990 0 (0.00%)
  • ASGR 2,190 -10 (-0.45%)
  • ASII 6,550 50 (0.77%)
  • ASMI 480 1 (0.21%)
  • ASRI 475 -4 (-0.84%)
  • ASSA 188 0 (0.00%)
  • ATPK 217 -2 (-0.91%)
  • AUTO 4,060 60 (1.50%)
  • BABP 99 1 (1.02%)
  • BABP-W 34 1 (3.03%)
  • BACA 94 2 (2.17%)
  • BACA-W 26 -4 (-13.33%)
  • BAJA 281 2 (0.72%)
  • BALI 2,160 35 (1.65%)
  • BALI-W 1,695 -55 (-3.14%)
  • BAPA 52 0 (0.00%)
  • BATA 985 35 (3.68%)
  • BAYU 1,200 0 (0.00%)
  • BBCA 13,025 275 (2.16%)
  • BBKP 745 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BBNI 5,800 100 (1.75%)
  • BBRI 10,725 150 (1.42%)
  • BBRM 190 1 (0.53%)
  • BBTN 1,155 0 (0.00%)
  • BCAP 1,200 10 (0.84%)
  • BCIP 690 10 (1.47%)
  • BDMN 4,010 10 (0.25%)
  • BEKS 81 1 (1.25%)
  • BEST 610 20 (3.39%)
  • BEST-W 400 0 (0.00%)
  • BHIT 324 0 (0.00%)
  • BINA 270 -9 (-3.23%)
  • BIPI 139 2 (1.46%)
  • BIPP 93 2 (2.20%)
  • BISI 468 -1 (-0.21%)
  • BJBR 755 5 (0.67%)
  • BJTM 439 -2 (-0.45%)
  • BKDP 83 2 (2.47%)
  • BKSL 88 1 (1.15%)
  • BMAS 348 -2 (-0.57%)
  • BMRI 10,100 75 (0.75%)
  • BMTR 1,900 -20 (-1.04%)
  • BNBR 50 0 (0.00%)
  • BNBR-W 1 0 (0.00%)
  • BNGA 925 10 (1.09%) © 2010 IMQ - LKBN ANTARA
  • BNII 277 -2 (-0.72%)
  • BNLI 1,475 -10 (-0.67%)
  • BORN 72 5 (7.46%)
  • BRAU 99 1 (1.02%)
  • BRMS 369 2 (0.54%)
  • BRNA 745 -5 (-0.67%)
  • BRPT 256 0 (0.00%)
  • BSDE 1,600 30 (1.91%)
  • BSIM-W 135 15 (12.50%)
  • BSSR 1,600 10 (0.63%)
  • BTEK 1,240 0 (0.00%)
  • BTEL 50 0 (0.00%)
  • BTON 530 0 (0.00%)
  • BTPN 4,460 0 (0.00%)
  • BUDI 102 5 (5.15%)
  • BUMI 129 7 (5.74%)
  • BUVA 565 0 (0.00%)
  • BVIC 125 1 (0.81%)
  • BVIC-W3 32 2 (6.67%)
  • BWPT 580 -10 (-1.69%)
  • CANI 254 0 (0.00%)
  • CASS 1,175 0 (0.00%)
  • CEKA 1,695 45 (2.73%)
  • CENT 199 3 (1.53%)
  • CFIN 430 -4 (-0.92%) © 2010 IMQ - LKBN ANTARA
  • CINT 391 0 (0.00%)
  • CLPI 860 35 (4.24%)
  • CMNP 3,300 90 (2.80%)
  • CMPP 131 -29 (-18.12%)
  • CNKO 175 -1 (-0.57%)
  • COWL 590 -5 (-0.84%)
  • COWL-W 2 1 (100.00%)
  • CPGT 100 1 (1.01%)
  • CPIN 4,050 65 (1.63%)
  • CPRO 50 0 (0.00%)
  • CSAP 595 0 (0.00%)
  • CTRA 1,080 20 (1.89%)
  • CTRP 755 10 (1.34%)
  • CTRS 2,270 45 (2.02%)
  • DAJK 489 6 (1.24%)
  • DART 670 0 (0.00%)
  • DGIK 180 -1 (-0.55%)
  • DILD 610 10 (1.67%)
  • DNAR 180 -5 (-2.70%)
  • DNET 965 -35 (-3.50%)
  • DOID 222 3 (1.37%)
  • DPNS 403 -19 (-4.50%)
  • DSFI 51 0 (0.00%)
  • DVLA 1,600 0 (0.00%)
  • DYAN 161 1 (0.62%) © 2010 IMQ - LKBN ANTARA
  • ECII 1,110 0 (0.00%)
  • EKAD 451 8 (1.81%)
  • ELSA 570 10 (1.79%)
  • ELTY 50 0 (0.00%)
  • EMDE 137 6 (4.58%)
  • ENRG 98 6 (6.52%)
  • ERAA 1,020 15 (1.49%)
  • ESSA 3,250 75 (2.36%)
  • ETWA 276 7 (2.60%)
  • EXCL 5,875 0 (0.00%)
  • FASW 1,600 10 (0.63%)
  • FMII 453 0 (0.00%)
  • FORU 670 20 (3.08%)
  • FREN 63 1 (1.61%)
  • FREN-W 40 0 (0.00%)
  • GAMA 50 0 (0.00%)
  • GDST 90 -2 (-2.17%)
  • GDYR 16,500 0 (0.00%)
  • GEMA 304 -1 (-0.33%)
  • GGRM 57,225 -250 (-0.43%)
  • GIAA 485 9 (1.89%)
  • GJTL 1,510 -10 (-0.66%)
  • GLOB 955 -5 (-0.52%)
  • GPRA 301 0 (0.00%)
  • GREN 116 1 (0.87%) © 2010 IMQ - LKBN ANTARA
  • GSMF 83 0 (0.00%)
  • GTBO 505 11 (2.23%)
  • GWSA 168 -6 (-3.45%)
  • GZCO 85 2 (2.41%)
  • HADE 72 0 (0.00%)
  • HERO 2,780 0 (0.00%)
  • HEXA 3,680 -5 (-0.14%)
  • HMSP 71,000 0 (0.00%)
  • HOME 375 1 (0.27%)
  • HOTL 158 -2 (-1.25%)
  • HOTL-W 11 0 (0.00%)
  • HRUM 1,635 20 (1.24%)
  • IATA 79 1 (1.28%)
  • IBST 3,300 70 (2.17%)
  • ICBP 11,175 -150 (-1.32%)
  • ICON 500 25 (5.26%)
  • IGAR 276 1 (0.36%)
  • IIKP 2,015 25 (1.26%)
  • IKAI 112 1 (0.90%)
  • IMAS 3,990 -10 (-0.25%)
  • INAF 165 -1 (-0.60%)
  • INAI 325 11 (3.50%)
  • INCI 227 -1 (-0.44%)
  • INCO 3,700 20 (0.54%)
  • INDF 6,775 -25 (-0.37%) © 2010 IMQ - LKBN ANTARA
  • INDR 1,035 15 (1.47%)
  • INDS 1,650 35 (2.17%)
  • INDX 244 -2 (-0.81%)
  • INDY 635 10 (1.60%)
  • INKP 1,085 30 (2.84%)
  • INPC 87 0 (0.00%)
  • INTA 290 3 (1.05%)
  • INTP 23,925 225 (0.95%)
  • INVS 483 -9 (-1.83%)
  • IPOL 91 1 (1.11%)
  • ISAT 3,735 0 (0.00%)
  • ISSP 283 -6 (-2.08%)
  • ITMG 21,075 1,000 (4.98%)
  • JAWA 365 -1 (-0.27%)
  • JKSW 52 0 (0.00%)
  • JPFA 1,205 5 (0.42%)
  • JPRS 243 0 (0.00%)
  • JRPT 1,000 0 (0.00%)
  • JSMR 6,150 25 (0.41%)
  • JTPE 303 1 (0.33%)
  • KAEF 1,140 0 (0.00%)
  • KARW 346 -3 (-0.86%)
  • KBLI 137 -3 (-2.14%)
  • KBLM 158 8 (5.33%)
  • KBLV 3,095 70 (2.31%) © 2010 IMQ - LKBN ANTARA
  • KBRI-W 1 0 (0.00%)
  • KDSI 369 0 (0.00%)
  • KIAS 145 -1 (-0.68%)
  • KICI 297 17 (6.07%)
  • KIJA 273 2 (0.74%)
  • KKGI 1,225 35 (2.94%)
  • KLBF 1,685 -15 (-0.88%)
  • KOBX 189 0 (0.00%)
  • KOIN 360 10 (2.86%)
  • KPIG 1,260 -5 (-0.40%)
  • KRAH 442 3 (0.68%)
  • KRAS 471 3 (0.64%)
  • KREN 428 2 (0.47%)
  • LAMI 287 0 (0.00%)
  • LAPD 50 0 (0.00%)
  • LCGP 585 -10 (-1.68%)
  • LEAD 4,180 -70 (-1.65%)
  • LINK 7,075 25 (0.35%)
  • LMPI 175 3 (1.74%)
  • LPCK 8,275 75 (0.91%)
  • LPGI 5,450 75 (1.40%)
  • LPIN 6,050 0 (0.00%)
  • LPKR 1,045 35 (3.47%)
  • LPLI 755 10 (1.34%)
  • LPPF 16,000 50 (0.31%) © 2010 IMQ - LKBN ANTARA
  • LPPS 241 1 (0.42%)
  • LRNA 283 -1 (-0.35%)
  • LRNA-W 26 1 (4.00%)
  • LSIP 1,780 30 (1.71%)
  • LTLS 1,640 185 (12.71%)
  • MAGP-W 6 -1 (-14.29%)
  • MAIN 3,180 20 (0.63%)
  • MAMI 50 0 (0.00%)
  • MAPI 5,675 75 (1.34%)
  • MASA 438 3 (0.69%)
  • MAYA 1,750 50 (2.94%)
  • MBAP 1,320 5 (0.38%)
  • MBSS 1,310 15 (1.16%)
  • MBTO 184 -1 (-0.54%)
  • MCOR 201 1 (0.50%)
  • MCOR-W 19 0 (0.00%)
  • MCOR-W2 26 2 (8.33%)
  • MDLN 540 25 (4.85%)
  • MDRN 710 25 (3.65%)
  • MEDC 3,800 0 (0.00%)
  • META 195 1 (0.52%)
  • META-W 157 12 (8.28%)
  • MFIN 840 10 (1.20%)
  • MFMI 410 30 (7.89%)
  • MGNA 95 -5 (-5.00%) © 2010 IMQ - LKBN ANTARA
  • MGNA-W 41 0 (0.00%)
  • MICE 356 2 (0.56%)
  • MIDI 555 5 (0.91%)
  • MIRA 50 0 (0.00%)
  • MITI 205 13 (6.77%)
  • MLIA 520 10 (1.96%)
  • MLPL 950 10 (1.06%)
  • MLPT 1,025 0 (0.00%)
  • MNCN 2,975 -35 (-1.16%)
  • MPMX 1,100 -5 (-0.45%)
  • MPPA 3,185 185 (6.17%)
  • MREI 6,575 1,050 (19.00%)
  • MSKY 1,910 -5 (-0.26%)
  • MTDL 545 0 (0.00%)
  • MTFN 158 4 (2.60%)
  • MTLA 430 -1 (-0.23%)
  • MYOH 462 2 (0.43%)
  • MYRX 615 5 (0.82%)
  • MYRXP 71 3 (4.41%)
  • NIKL 140 1 (0.72%)
  • NIPS 265 0 (0.00%)
  • NIRO 217 2 (0.93%)
  • NOBU 805 0 (0.00%)
  • NRCA 990 0 (0.00%)
  • NRCA-W 167 4 (2.45%) © 2010 IMQ - LKBN ANTARA
  • PADI 680 10 (1.49%)
  • PANR 500 2 (0.40%)
  • PANS 5,125 -25 (-0.49%)
  • PBRX 449 -3 (-0.66%)
  • PGAS 5,725 50 (0.88%)
  • PGLI 114 13 (12.87%)
  • PJAA 1,450 0 (0.00%)
  • PKPK 66 -2 (-2.94%)
  • PLAS 1,590 25 (1.60%)
  • PNBN 990 -10 (-1.00%)
  • PNBS 167 1 (0.60%)
  • PNBS-W 56 1 (1.82%)
  • PNIN 645 0 (0.00%)
  • PNLF 259 -1 (-0.38%)
  • PNLF-W 127 1 (0.79%)
  • POLY 64 0 (0.00%)
  • PRAS 202 2 (1.00%)
  • PSAB 685 10 (1.48%)
  • PSDN 144 3 (2.13%)
  • PSKT 795 35 (4.61%)
  • PTBA 12,500 425 (3.52%)
  • PTIS 830 30 (3.75%)
  • PTPP 2,475 10 (0.41%)
  • PTRO 1,070 -10 (-0.93%)
  • PTSN 97 1 (1.04%) © 2010 IMQ - LKBN ANTARA
  • PUDP 447 8 (1.82%)
  • PWON 443 9 (2.07%)
  • PYFA 129 2 (1.57%)
  • R-LQ45X 881 9 (1.03%)
  • RAJA 1,265 75 (6.30%)
  • RALS 765 0 (0.00%)
  • RANC 420 0 (0.00%)
  • RBMS 80 -4 (-4.76%)
  • RICY 183 0 (0.00%)
  • RIGS 355 8 (2.31%)
  • RMBA 530 0 (0.00%)
  • ROTI 1,190 15 (1.28%)
  • RUIS 210 -4 (-1.87%)
  • SAME 2,680 5 (0.19%)
  • SCCO 3,900 0 (0.00%)
  • SCMA 3,615 50 (1.40%)
  • SDMU 456 0 (0.00%)
  • SDPC 95 4 (4.40%)
  • SGRO 1,865 20 (1.08%)
  • SHID 290 0 (0.00%)
  • SIAP 168 1 (0.60%)
  • SIDO 655 35 (5.65%)
  • SILO 13,250 -25 (-0.19%)
  • SIMP 725 -10 (-1.36%)
  • SIPD 54 1 (1.89%) © 2010 IMQ - LKBN ANTARA
  • SMAR 7,650 75 (0.99%)
  • SMBR 374 1 (0.27%)
  • SMCB 2,560 35 (1.39%)
  • SMDM 154 0 (0.00%)
  • SMDR 7,900 0 (0.00%)
  • SMGR 16,100 400 (2.55%)
  • SMMA 3,000 -100 (-3.23%)
  • SMMT 1,795 -5 (-0.28%)
  • SMRA 1,290 30 (2.38%)
  • SMRU 169 6 (3.68%)
  • SMRU-W 65 10 (18.18%)
  • SMSM 4,775 75 (1.60%)
  • SOBI 2,500 0 (0.00%)
  • SONA 4,100 0 (0.00%)
  • SPMA 197 5 (2.60%)
  • SQMI 1,395 10 (0.72%)
  • SRAJ 228 -1 (-0.44%)
  • SRIL 138 5 (3.76%)
  • SRTG 5,200 0 (0.00%)
  • SSIA 765 35 (4.79%)
  • SSMS 1,140 35 (3.17%)
  • SSTM 95 -1 (-1.04%)
  • SUGI 424 1 (0.24%)
  • SULI 61 1 (1.67%)
  • TALF 540 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • TARA 413 0 (0.00%)
  • TARA-W 244 -1 (-0.41%)
  • TAXI 1,160 5 (0.43%)
  • TBIG 8,825 250 (2.92%)
  • TBLA 670 0 (0.00%)
  • TELE 940 5 (0.53%)
  • TELE-W 640 20 (3.23%)
  • TFCO 845 75 (9.74%)
  • TGKA 3,800 500 (15.15%)
  • TIFA 225 -1 (-0.44%)
  • TINS 1,180 35 (3.06%)
  • TIRT 75 1 (1.35%)
  • TKIM 925 0 (0.00%)
  • TKIM-W 212 17 (8.72%)
  • TLKM 2,860 10 (0.35%)
  • TMAS 1,355 80 (6.27%)
  • TMPI 459 -2 (-0.43%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 117 1 (0.86%)
  • TOBA 840 5 (0.60%)
  • TOTL 935 0 (0.00%)
  • TOWR 4,200 0 (0.00%)
  • TRIL 59 0 (0.00%)
  • TRIM 66 -3 (-4.35%)
  • TRIO 1,255 -90 (-6.69%) © 2010 IMQ - LKBN ANTARA
  • TRIS 369 1 (0.27%)
  • TSPC 2,640 25 (0.96%)
  • TURI 640 -5 (-0.78%)
  • ULTJ 3,900 30 (0.78%)
  • UNIC 1,920 30 (1.59%)
  • UNSP 50 0 (0.00%)
  • UNTR 17,475 225 (1.30%)
  • UNVR 32,025 400 (1.26%)
  • VICO 127 1 (0.79%)
  • VICO-W 21 -1 (-4.55%)
  • VIVA 426 -2 (-0.47%)
  • VOKS 705 -45 (-6.00%)
  • WAPO 56 2 (3.70%)
  • WEHA 288 -2 (-0.69%)
  • WICO 57 0 (0.00%)
  • WIIM 545 5 (0.93%)
  • WIKA 2,915 10 (0.34%)
  • WINS 1,250 25 (2.04%)
  • WOMF 250 -15 (-5.66%)
  • WSKT 940 -5 (-0.53%)
  • WTON 1,180 0 (0.00%)
  • XIIT 450 5 (1.12%)
  • XIJI 684 14 (2.09%)
  • ZBRA 158 4 (2.60%)
Zebra Nusantara Tbk (ZBRA)→
Last: 158.00
Change: 4.00 (2.6%)
Last Updated: Oct-22 2014 16:20:48
Code: ZBRA
Last: 158
Change: 4
% Change: 2.60
Frequency: 299
Close: 154
Open: 154
High: 159
High Previous: 160
Low: 152
Low Previous: 150
Volume: 4,004,100
Value: 0.617 M
Market Capital: 103.595 M
IPO Price: 1,500
Last Updated: Oct-22 2014 16:20:48
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 19
    LQ45 8
    SRI-KEHATI 8
    TRADE 8
    DBX 7
    MINING 7
    FINANCE 5
    INFRASTRUC 5
    KOMPAS100 5
    PEFINDO25 5
    COMPOSITE 533
    KOMPAS100 51
    LQ45 44
    DBX 37
    SRI-KEHATI 33
    INFRASTRUC 32
    JII 32
    MINING 31
    BISNIS-27 30
    PEFINDO25 30
    COMPOSITE 3109
    KOMPAS100 713
    PROPERTY 287
    LQ45 281
    MINING 245
    DBX 226
    AGRI 225
    BASIC-IND 218
    BISNIS-27 213
    INFRASTRUC 201
    COMPOSITE 140743
    LQ45 13355
    AGRI 11023
    KOMPAS100 10251
    MINING 9746
    CONSUMER 8616
    PROPERTY 8201
    JII 8118
    DBX 7948
    FINANCE 7911

    STOCK

    ADHI 14
    INAF 13
    PTBA 10
    BMRI 8
    DOID 8
    GIAA 8
    JSMR 8
    TPIA 8
    WAPO 8
    ADRO 7
    PWON 1276
    AKRA 814
    KIJA 782
    WIKA 664
    APLN 629
    LPKR 529
    DOID 458
    META 423
    MPPA 376
    LAPD 208
    PWON 3945
    WIKA 2259
    KIJA 2201
    DOID 1785
    AKRA 1783
    APLN 1765
    LPKR 1482
    META 1137
    MPPA 1133
    TINS 767
    AISA 79664
    SUGI 67885
    IATA 67706
    BUMI 67598
    ENRG 58901
    WIKA 58199
    PWON 56033
    KIJA 55450
    BSDE 54431
    CTRP 52959

    BROKER

    BQ 6
    AN 5
    AT 5
    BK 5
    FG 5
    HK 5
    OD 5
    ZR 5
    YP 4
    AO 3
    FG 24
    HK 21
    ZR 21
    AO 19
    OD 19
    AN 17
    AD 15
    AT 15
    DB 15
    YP 15
    AN 147
    OD 141
    AD 123
    BQ 121
    CC 114
    CS 110
    DB 110
    KZ 110
    YP 110
    AI 107
    OD 5620
    CS 4635
    YP 4492
    BK 4104
    DB 4020
    YU 3683
    KZ 3550
    PS 3404
    PD 3262
    NI 3219
-
POPULAR NEWS