Search:
Wednesday, Nov-26 2014 14:35 WIB
  • AGRI 2,236.540 -19.000 (-0.842%)
  • BASIC-IND 540.920 -1.330 (-0.245%)
  • BISNIS-27 450.690 1.620 (0.361%)
  • COMPOSITE 5,119.370 0.430 (0.008%)
  • CONSUMER 2,131.160 -8.330 (-0.389%)
  • DBX 710.520 -0.800 (-0.112%)
  • FINANCE 718.140 3.220 (0.450%)
  • IDX30 453.030 0.670 (0.148%)
  • INFOBANK15 555.110 3.020 (0.547%)
  • INFRASTRUC 1,142.640 -4.980 (-0.434%)
  • Investor33 365.750 0.580 (0.159%)
  • ISSI 164.910 -0.230 (-0.139%)
  • JII 679.420 -0.680 (-0.100%)
  • KOMPAS100 1,126.030 0.410 (0.036%)
  • LQ45 882.140 0.860 (0.098%)
  • MANUFACTUR 1,299.040 -0.430 (-0.033%)
  • MBX 1,474.880 0.350 (0.024%)
  • MINING 1,440.530 2.250 (0.156%)
  • MISC-IND 1,228.220 11.180 (0.919%)
  • MNC36 277.110 0.550 (0.199%)
  • PEFINDO25 465.460 -3.040 (-0.649%)
  • PROPERTY 490.310 1.250 (0.256%)
  • SMinfra18 364.140 -1.130 (-0.309%)
  • SRI-KEHATI 292.980 0.720 (0.246%)
  • TOTAL_MARKET 5,120.050 1.110 (0.022%)
  • TRADE 867.360 -2.420 (-0.278%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 23,750 -275 (-1.14%)
  • ABBA 67 3 (4.69%)
  • ACES 800 0 (0.00%)
  • ACST 3,290 10 (0.30%)
  • ADES 1,395 0 (0.00%)
  • ADHI 2,740 -30 (-1.08%)
  • ADMF 7,700 -25 (-0.32%)
  • ADMG 165 1 (0.61%)
  • ADRO 1,100 5 (0.46%)
  • AGRO 104 0 (0.00%)
  • AHAP 240 -20 (-7.69%)
  • AIMS 395 0 (0.00%)
  • AISA 2,280 -15 (-0.65%)
  • AKRA 4,605 -20 (-0.43%)
  • ALDO 725 5 (0.69%)
  • ALMI 260 7 (2.77%)
  • ALTO 341 -1 (-0.29%)
  • AMAG 227 -3 (-1.30%)
  • AMFG 7,750 125 (1.64%)
  • AMRT 520 -5 (-0.95%)
  • ANTM 970 -20 (-2.02%)
  • APEX 3,465 -10 (-0.29%)
  • APIC 540 0 (0.00%)
  • APLI 87 4 (4.82%)
  • APLN 349 -2 (-0.57%) © 2010 IMQ - LKBN ANTARA
  • APOL 56 0 (0.00%)
  • ARII 330 -5 (-1.49%)
  • ARNA 910 -5 (-0.55%)
  • ARTI 100 0 (0.00%)
  • ASII 6,975 75 (1.09%)
  • ASMI 535 0 (0.00%)
  • ASRI 505 0 (0.00%)
  • ASSA 175 0 (0.00%)
  • ATPK 221 0 (0.00%)
  • AUTO 3,885 -5 (-0.13%)
  • BABP 94 0 (0.00%)
  • BABP-W 28 -1 (-3.45%)
  • BAJA 262 -1 (-0.38%)
  • BALI 2,245 -5 (-0.22%)
  • BALI-W 1,800 50 (2.86%)
  • BAPA 52 -1 (-1.89%)
  • BATA 1,075 5 (0.47%)
  • BAYU 1,150 0 (0.00%)
  • BBCA 13,250 0 (0.00%)
  • BBKP 760 0 (0.00%)
  • BBMD 1,610 20 (1.26%)
  • BBNI 5,850 -25 (-0.43%)
  • BBRI 11,425 150 (1.33%)
  • BBRM 189 -1 (-0.53%)
  • BBTN 1,115 -10 (-0.89%) © 2010 IMQ - LKBN ANTARA
  • BCAP 1,010 -10 (-0.98%)
  • BCIP 670 -5 (-0.74%)
  • BDMN 4,185 150 (3.72%)
  • BEKS 80 0 (0.00%)
  • BEST 700 0 (0.00%)
  • BFIN 2,145 0 (0.00%)
  • BHIT 306 1 (0.33%)
  • BIPI 127 -3 (-2.31%)
  • BIPP 94 1 (1.08%)
  • BIRD 7,475 100 (1.36%)
  • BISI 530 38 (7.72%)
  • BJBR 785 5 (0.64%)
  • BJTM 430 5 (1.18%)
  • BKSL 107 4 (3.88%)
  • BMRI 10,525 75 (0.72%)
  • BMTR 1,650 0 (0.00%)
  • BNBR 50 0 (0.00%)
  • BNBR-W 1 0 (0.00%)
  • BNGA 910 -5 (-0.55%)
  • BNII 252 -1 (-0.40%)
  • BNLI 1,490 10 (0.68%)
  • BORN 50 0 (0.00%)
  • BPFI 570 0 (0.00%)
  • BRAM 4,150 300 (7.79%)
  • BRAU 81 1 (1.25%) © 2010 IMQ - LKBN ANTARA
  • BRMS 348 12 (3.57%)
  • BRPT 300 -10 (-3.23%)
  • BSDE 1,700 -5 (-0.29%)
  • BSIM 279 -1 (-0.36%)
  • BSIM-W2 40 -6 (-13.04%)
  • BSSR 1,600 5 (0.31%)
  • BTEK 1,260 10 (0.80%)
  • BTON 540 0 (0.00%)
  • BTPN 4,150 -40 (-0.95%)
  • BUDI 100 -1 (-0.99%)
  • BUMI 97 -2 (-2.02%)
  • BUVA 540 5 (0.93%)
  • BVIC 121 1 (0.83%)
  • BVIC-W3 25 0 (0.00%)
  • BWPT 515 17 (3.41%)
  • BYAN 6,900 0 (0.00%)
  • CANI 253 -1 (-0.39%)
  • CEKA 1,515 5 (0.33%)
  • CENT 195 0 (0.00%)
  • CFIN 440 0 (0.00%)
  • CINT 379 0 (0.00%)
  • CKRA 200 0 (0.00%)
  • CLPI 830 0 (0.00%)
  • CMPP 140 7 (5.26%)
  • CNKO 178 -2 (-1.11%) © 2010 IMQ - LKBN ANTARA
  • COWL 555 0 (0.00%)
  • COWL-W 2 1 (100.00%)
  • CPGT 96 0 (0.00%)
  • CPIN 3,975 -35 (-0.87%)
  • CPRO 61 -12 (-16.44%)
  • CSAP 610 -5 (-0.81%)
  • CTRA 1,335 55 (4.30%)
  • CTRP 825 5 (0.61%)
  • CTRS 2,800 -5 (-0.18%)
  • CTTH 72 1 (1.41%)
  • DAJK 555 -5 (-0.89%)
  • DART 700 20 (2.94%)
  • DEWA 50 0 (0.00%)
  • DGIK 171 -1 (-0.58%)
  • DILD 620 0 (0.00%)
  • DNAR 181 -5 (-2.69%)
  • DNET 825 -10 (-1.20%)
  • DOID 195 -5 (-2.50%)
  • DSFI 99 -1 (-1.00%)
  • DSNG 3,900 -30 (-0.76%)
  • DVLA 1,550 0 (0.00%)
  • DYAN 149 0 (0.00%)
  • ECII 1,255 -5 (-0.40%)
  • EKAD 470 -3 (-0.63%)
  • ELSA 665 10 (1.53%) © 2010 IMQ - LKBN ANTARA
  • ELTY 50 0 (0.00%)
  • EMTK 5,925 0 (0.00%)
  • ENRG 98 -1 (-1.01%)
  • ERAA 1,210 10 (0.83%)
  • ERTX 400 -13 (-3.15%)
  • EXCL 5,025 -325 (-6.07%)
  • FASW 1,645 5 (0.30%)
  • FMII 450 0 (0.00%)
  • FREN 99 5 (5.32%)
  • FREN-W 79 8 (11.27%)
  • GAMA 50 0 (0.00%)
  • GDST 90 0 (0.00%)
  • GDYR 16,000 -500 (-3.03%)
  • GGRM 60,475 475 (0.79%)
  • GIAA 465 7 (1.53%)
  • GJTL 1,320 30 (2.33%)
  • GLOB 915 -5 (-0.54%)
  • GMTD 7,000 -400 (-5.41%)
  • GPRA 226 -1 (-0.44%)
  • GREN 127 -2 (-1.55%)
  • GSMF 82 0 (0.00%)
  • GTBO 472 -22 (-4.45%)
  • GWSA 170 0 (0.00%)
  • GZCO 124 -2 (-1.59%)
  • HADE 64 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • HERO 2,450 -45 (-1.80%)
  • HMSP 69,500 -500 (-0.71%)
  • HOME 381 2 (0.53%)
  • HOTL 158 -1 (-0.63%)
  • HOTL-W 11 0 (0.00%)
  • HRUM 1,635 15 (0.93%)
  • IATA 79 -1 (-1.25%)
  • IBST 3,480 85 (2.50%)
  • ICBP 11,375 -75 (-0.66%)
  • IGAR 328 2 (0.61%)
  • IIKP 2,205 -5 (-0.23%)
  • IMAS 3,430 -110 (-3.11%)
  • INAF 279 -1 (-0.36%)
  • INCI 230 5 (2.22%)
  • INCO 3,995 -80 (-1.96%)
  • INDF 6,675 -100 (-1.48%)
  • INDS 1,525 5 (0.33%)
  • INDX 487 -2 (-0.41%)
  • INDY 580 -5 (-0.85%)
  • INKP 1,155 -35 (-2.94%)
  • INPP 175 0 (0.00%)
  • INTA 265 -1 (-0.38%)
  • INTP 24,825 75 (0.30%)
  • INVS 505 5 (1.00%)
  • IPOL 90 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • ISAT 3,430 -170 (-4.72%)
  • ISSP 294 8 (2.80%)
  • ITMG 18,575 75 (0.41%)
  • JAWA 366 0 (0.00%)
  • JKSW 57 0 (0.00%)
  • JPFA 1,100 -5 (-0.45%)
  • JPRS 243 -1 (-0.41%)
  • JSMR 6,675 -250 (-3.61%)
  • JTPE 349 -1 (-0.29%)
  • KAEF 1,370 -10 (-0.72%)
  • KARW 695 5 (0.72%)
  • KBLI 137 2 (1.48%)
  • KBLV 2,750 50 (1.85%)
  • KBRI 50 0 (0.00%)
  • KBRI-W 1 0 (0.00%)
  • KDSI 392 20 (5.38%)
  • KIAS 142 4 (2.90%)
  • KIJA 305 7 (2.35%)
  • KKGI 1,245 5 (0.40%)
  • KLBF 1,755 -15 (-0.85%)
  • KOIN 430 0 (0.00%)
  • KPIG 1,270 20 (1.60%)
  • KRAH 705 5 (0.71%)
  • KRAS 457 3 (0.66%)
  • KREN 461 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • LAPD 51 0 (0.00%)
  • LCGP 545 -5 (-0.91%)
  • LEAD 4,175 -75 (-1.76%)
  • LINK 5,150 200 (4.04%)
  • LMAS 54 0 (0.00%)
  • LMPI 182 -1 (-0.55%)
  • LPCK 9,625 50 (0.52%)
  • LPKR 1,135 -5 (-0.44%)
  • LPLI 680 -15 (-2.16%)
  • LPPF 15,425 -275 (-1.75%)
  • LPPS 234 3 (1.30%)
  • LRNA 240 18 (8.11%)
  • LRNA-W 22 2 (10.00%)
  • LSIP 1,970 -20 (-1.01%)
  • LTLS 1,855 30 (1.64%)
  • MAGP 50 0 (0.00%)
  • MAGP-W 7 -1 (-12.50%)
  • MAIN 2,405 -10 (-0.41%)
  • MAMI 50 0 (0.00%)
  • MAPI 5,300 -50 (-0.93%)
  • MASA 418 -1 (-0.24%)
  • MAYA 2,050 25 (1.23%)
  • MBAP 1,305 5 (0.38%)
  • MBSS 1,075 -15 (-1.38%)
  • MBTO 177 3 (1.72%) © 2010 IMQ - LKBN ANTARA
  • MCOR-W 17 0 (0.00%)
  • MDIA 2,100 -50 (-2.33%)
  • MDLN 520 0 (0.00%)
  • MDRN 670 -5 (-0.74%)
  • MEDC 3,615 15 (0.42%)
  • META 201 0 (0.00%)
  • META-W 157 12 (8.28%)
  • MFIN 910 0 (0.00%)
  • MGNA 97 0 (0.00%)
  • MGNA-W 42 -3 (-6.67%)
  • MICE 361 -1 (-0.28%)
  • MIDI 570 5 (0.88%)
  • MIRA 50 -1 (-1.96%)
  • MITI 194 2 (1.04%)
  • MLBI 11,775 -25 (-0.21%)
  • MLPL 915 -15 (-1.61%)
  • MLPT 1,020 -5 (-0.49%)
  • MNCN 2,470 -40 (-1.59%)
  • MPMX 940 -5 (-0.53%)
  • MPPA 3,265 -65 (-1.95%)
  • MRAT 374 5 (1.36%)
  • MREI 4,025 -575 (-12.50%)
  • MTDL 600 0 (0.00%)
  • MTFN 149 0 (0.00%)
  • MTLA 440 -5 (-1.12%) © 2010 IMQ - LKBN ANTARA
  • MYOH 480 -4 (-0.83%)
  • MYOR 25,875 300 (1.17%)
  • MYRX 690 10 (1.47%)
  • MYRXP 68 -1 (-1.45%)
  • NELY 134 2 (1.52%)
  • NIKL 130 -4 (-2.99%)
  • NIPS 465 85 (22.37%)
  • NIRO 191 -6 (-3.05%)
  • NOBU 765 0 (0.00%)
  • NRCA 930 0 (0.00%)
  • NRCA-W 165 21 (14.58%)
  • OKAS 120 0 (0.00%)
  • PADI 620 110 (21.57%)
  • PANR 498 -1 (-0.20%)
  • PBRX 457 -1 (-0.22%)
  • PGAS 6,050 0 (0.00%)
  • PGLI 100 1 (1.01%)
  • PICO 155 -8 (-4.91%)
  • PJAA 1,400 -30 (-2.10%)
  • PKPK 64 0 (0.00%)
  • PLAS 1,565 -5 (-0.32%)
  • PNBN 1,140 -20 (-1.72%)
  • PNBS 184 0 (0.00%)
  • PNBS-W 78 0 (0.00%)
  • PNIN 740 -10 (-1.33%) © 2010 IMQ - LKBN ANTARA
  • PNLF 295 -4 (-1.34%)
  • PNSE 468 -3 (-0.64%)
  • POLY 86 -2 (-2.27%)
  • PRAS 199 1 (0.51%)
  • PSAB 670 45 (7.20%)
  • PSDN 128 0 (0.00%)
  • PSKT-W 235 -35 (-12.96%)
  • PTBA 13,475 525 (4.05%)
  • PTPP 2,980 -10 (-0.33%)
  • PTRO 1,000 -5 (-0.50%)
  • PTSN 96 8 (9.09%)
  • PWON 487 4 (0.83%)
  • PYFA 132 -1 (-0.75%)
  • R-LQ45X 903 -7 (-0.77%)
  • RAJA 1,145 -5 (-0.43%)
  • RALS 850 10 (1.19%)
  • RANC 385 -6 (-1.53%)
  • RBMS 84 1 (1.20%)
  • RICY 177 -1 (-0.56%)
  • RIGS 270 0 (0.00%)
  • ROTI 1,200 -5 (-0.41%)
  • RUIS 206 0 (0.00%)
  • SAME 2,810 15 (0.54%)
  • SCBD 2,075 -65 (-3.04%)
  • SCCO 3,900 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • SCMA 3,270 -80 (-2.39%)
  • SDMU 479 2 (0.42%)
  • SGRO 2,265 -15 (-0.66%)
  • SHID 304 4 (1.33%)
  • SIAP 283 24 (9.27%)
  • SIDO 645 -5 (-0.77%)
  • SILO 14,100 -250 (-1.74%)
  • SIMP 745 -10 (-1.32%)
  • SMBR 386 -4 (-1.03%)
  • SMCB 2,240 -10 (-0.44%)
  • SMDM 144 3 (2.13%)
  • SMDR 13,600 50 (0.37%)
  • SMGR 15,925 -150 (-0.93%)
  • SMMT 1,770 25 (1.43%)
  • SMRA 1,450 10 (0.69%)
  • SMRU 261 -9 (-3.33%)
  • SMRU-W 124 -3 (-2.36%)
  • SMSM 4,500 -20 (-0.44%)
  • SQMI 1,500 0 (0.00%)
  • SRAJ 226 -6 (-2.59%)
  • SRIL 164 8 (5.13%)
  • SRSN 52 2 (4.00%)
  • SRTG 5,200 -200 (-3.70%)
  • SSIA 940 40 (4.44%)
  • SSMS 1,415 -5 (-0.35%) © 2010 IMQ - LKBN ANTARA
  • SSTM 109 -3 (-2.68%)
  • STAR 50 0 (0.00%)
  • SUGI 431 8 (1.89%)
  • SULI 63 1 (1.61%)
  • TALF 510 -30 (-5.56%)
  • TARA 429 -2 (-0.46%)
  • TARA-W 259 -3 (-1.15%)
  • TAXI 1,135 45 (4.13%)
  • TBIG 9,250 -150 (-1.60%)
  • TBLA 795 -5 (-0.62%)
  • TCID 18,050 0 (0.00%)
  • TELE 910 -10 (-1.09%)
  • TIFA 225 -2 (-0.88%)
  • TINS 1,245 -15 (-1.19%)
  • TIRT 87 1 (1.16%)
  • TKIM 905 0 (0.00%)
  • TKIM-W 175 -11 (-5.91%)
  • TLKM 2,810 25 (0.90%)
  • TMAS 1,940 -50 (-2.51%)
  • TMPI 465 1 (0.22%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 124 0 (0.00%)
  • TOBA 900 30 (3.45%)
  • TOTL 985 5 (0.51%)
  • TOTO 3,800 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • TPMA 467 -8 (-1.68%)
  • TRIL 65 5 (8.33%)
  • TRIM 70 -1 (-1.41%)
  • TRIO 1,145 -25 (-2.14%)
  • TRIS 368 -1 (-0.27%)
  • TRST 375 10 (2.74%)
  • TSPC 3,070 -40 (-1.29%)
  • TURI 615 0 (0.00%)
  • ULTJ 3,780 -105 (-2.70%)
  • UNIC 1,670 25 (1.52%)
  • UNSP 50 0 (0.00%)
  • UNTR 18,200 500 (2.82%)
  • UNVR 31,550 -150 (-0.47%)
  • VICO 127 -1 (-0.78%)
  • VICO-W 20 -1 (-4.76%)
  • VIVA 462 -9 (-1.91%)
  • WAPO 60 -1 (-1.64%)
  • WEHA 270 -2 (-0.74%)
  • WICO 88 -2 (-2.22%)
  • WIIM 585 -5 (-0.85%)
  • WIKA 3,000 -25 (-0.83%)
  • WINS 1,080 -40 (-3.57%)
  • WOMF 190 -11 (-5.47%)
  • WSKT 1,040 5 (0.48%)
  • WTON 1,225 -10 (-0.81%) © 2010 IMQ - LKBN ANTARA
  • XIIF 516 5 (0.98%)
  • XIJI 692 2 (0.29%)
  • XISI 372 0 (0.00%)
  • ZBRA 149 -1 (-0.67%)
Zebra Nusantara Tbk (ZBRA)→
Last: 149.00
Change: -1.00 (-0.7%)
Last Updated: Nov-26 2014 14:12:47
Code: ZBRA
Last: 149
Change: -1
% Change: -0.67
Frequency: 156
Close: 150
Open: 151
High: 153
High Previous: 151
Low: 149
Low Previous: 148
Volume: 4,032,800
Value: 0.609 M
Market Capital: 127.564 M
IPO Price: 1,500
Last Updated: Nov-26 2014 14:12:47
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 108
    BISNIS-27 17
    PROPERTY 11
    DBX 10
    JII 8
    KOMPAS100 8
    LQ45 8
    AGRI 7
    CONSUMER 7
    SRI-KEHATI 7
    COMPOSITE 499
    PROPERTY 52
    BISNIS-27 45
    LQ45 43
    DBX 40
    FINANCE 32
    AGRI 31
    KOMPAS100 31
    CONSUMER 29
    JII 27
    COMPOSITE 9116
    KOMPAS100 1109
    PROPERTY 707
    LQ45 677
    BISNIS-27 656
    MINING 630
    DBX 602
    AGRI 582
    CONSUMER 533
    SRI-KEHATI 524
    COMPOSITE 146750
    LQ45 13751
    AGRI 11380
    KOMPAS100 10647
    MINING 10131
    CONSUMER 8955
    PROPERTY 8621
    JII 8442
    DBX 8324
    FINANCE 8219

    STOCK

    APLN 150
    NIPS 150
    WIKA 140
    BUMI 98
    CPRO 94
    KIJA 91
    KAEF 81
    PWON 77
    PTPP 74
    META 73
    CPRO 5490
    MIRA 1189
    BKSL 814
    APLN 557
    WIKA 483
    APOL 397
    META 273
    BUMI 256
    KAEF 254
    GTBO 252
    APOL 15272
    DSFI 11267
    PWON 6760
    CPRO 6239
    BKSL 5829
    APLN 4900
    WIKA 4886
    INDX 3895
    KIJA 3879
    DOID 3614
    AISA 80663
    BUMI 69029
    IATA 68224
    SUGI 68209
    WIKA 60826
    ENRG 59455
    PWON 58848
    KIJA 57128
    BSDE 55690
    CTRP 53088

    BROKER

    CS 10
    YP 10
    AI 7
    OD 7
    AD 5
    DB 5
    DD 5
    IH 4
    SS 4
    BK 3
    CS 30
    OD 28
    SS 28
    AI 24
    AD 22
    DB 21
    YP 20
    BK 18
    CC 15
    PD 15
    OD 451
    CS 379
    AD 378
    DB 362
    BQ 354
    AN 333
    BK 317
    YP 302
    CC 224
    KZ 196
    OD 5930
    CS 4904
    YP 4684
    BK 4324
    DB 4272
    YU 3759
    KZ 3636
    PS 3490
    PD 3340
    NI 3304
-
POPULAR NEWS