Search:
Wednesday, Jul-29 2015 02:47 WIB
  • AGRI 1,933.650 -51.190 (-2.579%)
  • BASIC-IND 398.390 -7.210 (-1.778%)
  • BISNIS-27 390.440 -6.790 (-1.709%)
  • COMPOSITE 4,714.760 -56.530 (-1.185%)
  • CONSUMER 2,162.680 -8.710 (-0.401%)
  • DBX 680.970 -4.780 (-0.697%)
  • FINANCE 663.830 -15.880 (-2.336%)
  • IDX30 412.090 -6.020 (-1.440%)
  • INFOBANK15 502.120 -13.960 (-2.705%)
  • INFRASTRUC 993.470 -2.300 (-0.231%)
  • Investor33 327.040 -4.580 (-1.381%)
  • ISSI 151.770 -0.910 (-0.596%)
  • JII 628.630 -3.510 (-0.555%)
  • KOMPAS100 1,007.160 -15.010 (-1.468%)
  • LQ45 796.440 -12.080 (-1.494%)
  • MANUFACTUR 1,189.740 -9.860 (-0.822%)
  • MBX 1,351.180 -17.100 (-1.250%)
  • MINING 997.400 1.320 (0.133%)
  • MISC-IND 1,121.580 -10.270 (-0.907%)
  • MNC36 252.200 -4.190 (-1.634%)
  • PEFINDO25 413.180 -5.660 (-1.351%)
  • PROPERTY 499.190 -8.510 (-1.676%)
  • SMinfra18 317.090 -1.200 (-0.377%)
  • SRI-KEHATI 268.620 -3.600 (-1.322%)
  • TOTAL_MARKET 4,714.760 -56.530 (-1.185%)
  • TRADE 906.290 -4.940 (-0.542%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 20,475 -1,025 (-4.77%)
  • ABBA 50 0 (0.00%)
  • ABMM 2,970 0 (0.00%)
  • ACES 620 -10 (-1.59%)
  • ACST 4,510 0 (0.00%)
  • ADES 1,400 10 (0.72%)
  • ADHI 2,590 60 (2.37%)
  • ADMF 4,520 -30 (-0.66%)
  • ADMG 109 -1 (-0.91%)
  • ADRO 600 45 (8.11%)
  • AGRO 89 -1 (-1.11%)
  • AGRS 90 -3 (-3.23%)
  • AHAP 160 0 (0.00%)
  • AISA 2,020 -50 (-2.42%)
  • AKPI 680 40 (6.25%)
  • AKRA 6,025 125 (2.12%)
  • ALDO 725 -5 (-0.68%)
  • ALKA 580 -190 (-24.68%)
  • ALMI 251 3 (1.21%)
  • ALTO 340 0 (0.00%)
  • AMAG 395 10 (2.60%)
  • AMFG 6,900 0 (0.00%)
  • AMRT 600 0 (0.00%)
  • ANJT 1,320 0 (0.00%)
  • ANTM 530 -20 (-3.64%) © 2010 IMQ - LKBN ANTARA
  • APEX 3,330 0 (0.00%)
  • APIC 560 0 (0.00%)
  • APLI 67 5 (8.06%)
  • APLN 349 -1 (-0.29%)
  • ARII 422 10 (2.43%)
  • ARNA 535 -30 (-5.31%)
  • ARTI 198 4 (2.06%)
  • ASII 6,350 -75 (-1.17%)
  • ASMI 800 -10 (-1.23%)
  • ASMI-W 450 -15 (-3.23%)
  • ASRI 510 0 (0.00%)
  • ASSA 123 -4 (-3.15%)
  • ATIC 525 0 (0.00%)
  • ATPK 190 -2 (-1.04%)
  • AUTO 2,195 -5 (-0.23%)
  • BABP 75 -3 (-3.85%)
  • BABP-W 18 0 (0.00%)
  • BACA 193 -2 (-1.03%)
  • BAJA 132 2 (1.54%)
  • BALI 2,925 -25 (-0.85%)
  • BAPA 50 0 (0.00%)
  • BATA 1,060 0 (0.00%)
  • BAYU 1,000 -200 (-16.67%)
  • BBCA 13,000 -450 (-3.35%)
  • BBKP 630 -10 (-1.56%) © 2010 IMQ - LKBN ANTARA
  • BBNI 4,745 -105 (-2.16%)
  • BBRI 9,400 -375 (-3.84%)
  • BBRM 105 -3 (-2.78%)
  • BBTN 1,200 20 (1.69%)
  • BBYB 86 3 (3.61%)
  • BCAP 1,825 0 (0.00%)
  • BCIP 775 -10 (-1.27%)
  • BDMN 4,085 -15 (-0.37%)
  • BEKS 64 -4 (-5.88%)
  • BEST 383 -7 (-1.79%)
  • BFIN 2,600 0 (0.00%)
  • BHIT 288 -9 (-3.03%)
  • BIKA 1,400 -10 (-0.71%)
  • BIPI 99 -3 (-2.94%)
  • BIPP 90 -2 (-2.17%)
  • BIPP-W 14 1 (7.69%)
  • BIRD 7,575 -125 (-1.62%)
  • BISI 1,360 -55 (-3.89%)
  • BJBR 815 -15 (-1.81%)
  • BJTM 460 -6 (-1.29%)
  • BKSL 85 -3 (-3.41%)
  • BKSW 430 0 (0.00%)
  • BLTZ 4,550 0 (0.00%)
  • BMRI 9,375 -175 (-1.83%)
  • BMTR 1,150 -10 (-0.86%) © 2010 IMQ - LKBN ANTARA
  • BNBA 176 9 (5.39%)
  • BNBR-W 1 0 (0.00%)
  • BNGA 630 -20 (-3.08%)
  • BNII 182 -1 (-0.55%)
  • BOLT 790 -30 (-3.66%)
  • BRMS 52 -5 (-8.77%)
  • BRNA 630 5 (0.80%)
  • BRPT 230 -2 (-0.86%)
  • BSDE 1,675 -85 (-4.83%)
  • BSIM 375 0 (0.00%)
  • BSIM-W 223 1 (0.45%)
  • BSWD 2,900 -100 (-3.33%)
  • BTEK 1,200 0 (0.00%)
  • BTPN 3,325 -150 (-4.32%)
  • BUDI 87 1 (1.16%)
  • BUKK 845 -20 (-2.31%)
  • BULL 80 1 (1.27%)
  • BUMI 50 0 (0.00%)
  • BUVA 530 0 (0.00%)
  • BVIC 115 3 (2.68%)
  • BVIC-W3 16 0 (0.00%)
  • BWPT 363 -8 (-2.16%)
  • BYAN 8,100 0 (0.00%)
  • CEKA 1,310 0 (0.00%)
  • CENT 150 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • CFIN 332 7 (2.15%)
  • CINT 334 -2 (-0.60%)
  • CKRA 185 -11 (-5.61%)
  • CLPI 580 -15 (-2.52%)
  • CMNP 2,000 -225 (-10.11%)
  • CNKO 56 -4 (-6.67%)
  • COWL 605 0 (0.00%)
  • COWL-W 2 1 (100.00%)
  • CPGT 50 -1 (-1.96%)
  • CPIN 2,480 -120 (-4.62%)
  • CPRO 50 0 (0.00%)
  • CSAP 338 -10 (-2.87%)
  • CTRA 1,155 -55 (-4.55%)
  • CTRP 500 -15 (-2.91%)
  • CTRS 2,495 -25 (-0.99%)
  • CTTH 68 0 (0.00%)
  • DAJK 500 -80 (-13.79%)
  • DGIK 108 -2 (-1.82%)
  • DILD 565 0 (0.00%)
  • DMAS 207 0 (0.00%)
  • DNET 930 0 (0.00%)
  • DOID 72 -2 (-2.70%)
  • DSFI 129 -3 (-2.27%)
  • DSNG 3,215 0 (0.00%)
  • DYAN 85 -7 (-7.61%) © 2010 IMQ - LKBN ANTARA
  • ECII 1,180 -50 (-4.07%)
  • EKAD 410 -8 (-1.91%)
  • ELSA 396 -7 (-1.74%)
  • EMDE 154 -4 (-2.53%)
  • ENRG 52 -2 (-3.70%)
  • ERAA 525 -15 (-2.78%)
  • ERTX 990 -10 (-1.00%)
  • ETWA 140 15 (12.00%)
  • EXCL 2,785 -190 (-6.39%)
  • FAST 1,500 -45 (-2.91%)
  • FASW 1,490 -5 (-0.33%)
  • FREN 53 -2 (-3.64%)
  • FREN-W 20 -6 (-23.08%)
  • GDST 59 0 (0.00%)
  • GDYR 1,650 10 (0.61%)
  • GEMA 325 0 (0.00%)
  • GGRM 47,975 -2,025 (-4.05%)
  • GIAA 426 7 (1.67%)
  • GJTL 750 -20 (-2.60%)
  • GLOB 1,050 -20 (-1.87%)
  • GMTD 9,400 150 (1.62%)
  • GOLD 220 20 (10.00%)
  • GOLL 132 -3 (-2.22%)
  • GOLL-W 19 -2 (-9.52%)
  • GPRA 265 -5 (-1.85%) © 2010 IMQ - LKBN ANTARA
  • GREN 145 -2 (-1.36%)
  • GSMF 88 0 (0.00%)
  • GWSA 136 -2 (-1.45%)
  • GZCO 82 0 (0.00%)
  • HERO 1,785 165 (10.19%)
  • HEXA 2,425 -5 (-0.21%)
  • HITS 705 0 (0.00%)
  • HMSP 83,500 -500 (-0.60%)
  • HOTL 132 1 (0.76%)
  • HOTL-W 13 -1 (-7.14%)
  • HRUM 1,000 0 (0.00%)
  • IATA 51 -2 (-3.77%)
  • IBST 3,000 0 (0.00%)
  • ICBP 12,050 -150 (-1.23%)
  • IGAR 290 -9 (-3.01%)
  • IIKP 1,845 -125 (-6.35%)
  • IKBI 1,050 0 (0.00%)
  • IMAS 3,405 -95 (-2.71%)
  • IMJS 430 10 (2.38%)
  • IMPC 8,175 0 (0.00%)
  • INAF 197 -1 (-0.51%)
  • INAI 380 -2 (-0.52%)
  • INCI 358 -3 (-0.83%)
  • INCO 2,200 -25 (-1.12%)
  • INDF 6,025 25 (0.42%) © 2010 IMQ - LKBN ANTARA
  • INDR 785 30 (3.97%)
  • INDS 775 -10 (-1.27%)
  • INDX 470 3 (0.64%)
  • INDY 300 5 (1.69%)
  • INKP 885 0 (0.00%)
  • INPC 75 -1 (-1.32%)
  • INPP 395 10 (2.60%)
  • INTA 266 -5 (-1.85%)
  • INTP 20,925 -300 (-1.41%)
  • IPOL 69 -1 (-1.43%)
  • ISAT 4,300 20 (0.47%)
  • ISSP 176 -1 (-0.56%)
  • ITMG 10,150 150 (1.50%)
  • JAWA 349 -1 (-0.29%)
  • JIHD 780 -70 (-8.24%)
  • JKON 940 40 (4.44%)
  • JKSW 79 -4 (-4.82%)
  • JPFA 481 -19 (-3.80%)
  • JPRS 194 -3 (-1.52%)
  • JRPT 960 -10 (-1.03%)
  • JSMR 5,525 -125 (-2.21%)
  • JTPE 269 1 (0.37%)
  • KAEF 1,005 -5 (-0.50%)
  • KBLI 114 -5 (-4.20%)
  • KBLV 2,450 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • KBRI 50 0 (0.00%)
  • KBRI-W 1 0 (0.00%)
  • KDSI 295 14 (4.98%)
  • KIJA 256 -9 (-3.40%)
  • KKGI 780 0 (0.00%)
  • KLBF 1,655 -5 (-0.30%)
  • KOBX 121 -57 (-32.02%)
  • KOPI 820 0 (0.00%)
  • KPIG 1,510 0 (0.00%)
  • KRAH 1,725 40 (2.37%)
  • KRAS 324 -4 (-1.22%)
  • KREN 525 0 (0.00%)
  • LAMI 251 -9 (-3.46%)
  • LAPD 50 0 (0.00%)
  • LCGP 550 0 (0.00%)
  • LEAD 189 -2 (-1.05%)
  • LINK 5,525 -100 (-1.78%)
  • LION 9,300 0 (0.00%)
  • LMPI 127 -1 (-0.78%)
  • LPCK 8,200 -275 (-3.24%)
  • LPGI 4,700 -200 (-4.08%)
  • LPIN 6,075 175 (2.97%)
  • LPKR 1,130 -40 (-3.42%)
  • LPLI 477 -23 (-4.60%)
  • LPPF 16,775 -275 (-1.61%) © 2010 IMQ - LKBN ANTARA
  • LRNA 158 -10 (-5.95%)
  • LRNA-W 31 -1 (-3.12%)
  • LSIP 1,345 -75 (-5.28%)
  • LTLS 790 5 (0.64%)
  • MAIN 1,340 -70 (-4.96%)
  • MAMI 50 0 (0.00%)
  • MAPI 4,625 -5 (-0.11%)
  • MBAP 1,105 0 (0.00%)
  • MBSS 635 -10 (-1.55%)
  • MBTO 142 -8 (-5.33%)
  • MCOR 278 -12 (-4.14%)
  • MCOR-W2 150 20 (15.38%)
  • MDKA 2,000 0 (0.00%)
  • MDLN 475 -3 (-0.63%)
  • MDRN 370 -40 (-9.76%)
  • MEDC 2,500 10 (0.40%)
  • META 176 4 (2.33%)
  • META-W 157 12 (8.28%)
  • MFIN 940 0 (0.00%)
  • MGNA 82 0 (0.00%)
  • MICE 330 -5 (-1.49%)
  • MIKA 24,700 200 (0.82%)
  • MIRA 50 0 (0.00%)
  • MLBI 7,000 25 (0.36%)
  • MLIA 635 5 (0.79%) © 2010 IMQ - LKBN ANTARA
  • MLPL 590 -20 (-3.28%)
  • MLPT 1,270 -5 (-0.39%)
  • MMLP 845 -5 (-0.59%)
  • MNCN 2,050 0 (0.00%)
  • MPMX 670 -5 (-0.74%)
  • MPPA 2,900 0 (0.00%)
  • MRAT 222 0 (0.00%)
  • MREI 4,100 0 (0.00%)
  • MSKY 1,405 -15 (-1.06%)
  • MTDL 705 5 (0.71%)
  • MTLA 340 -1 (-0.29%)
  • MYOH 500 0 (0.00%)
  • MYOR 26,750 0 (0.00%)
  • MYRX 700 -10 (-1.41%)
  • MYRXP 50 -1 (-1.96%)
  • NAGA 128 -16 (-11.11%)
  • NIKL 83 1 (1.22%)
  • NIPS 600 0 (0.00%)
  • NIRO 190 0 (0.00%)
  • NISP 1,200 0 (0.00%)
  • NRCA 925 -15 (-1.60%)
  • NRCA-W 104 -9 (-7.96%)
  • OKAS 83 -1 (-1.19%)
  • PADI 540 -5 (-0.92%)
  • PANR 510 -10 (-1.92%) © 2010 IMQ - LKBN ANTARA
  • PANS 4,475 0 (0.00%)
  • PBRX 690 35 (5.34%)
  • PGAS 3,935 30 (0.77%)
  • PKPK 66 1 (1.54%)
  • PLAS 1,540 -15 (-0.96%)
  • PNBN 1,040 -10 (-0.95%)
  • PNBS 267 -1 (-0.37%)
  • PNBS-W 156 0 (0.00%)
  • PNIN 690 -5 (-0.72%)
  • PNLF 260 -10 (-3.70%)
  • POLY 51 -1 (-1.92%)
  • PPRO 181 1 (0.56%)
  • PRAS 151 0 (0.00%)
  • PSAB 625 -15 (-2.34%)
  • PSKT 1,050 0 (0.00%)
  • PTBA 6,425 150 (2.39%)
  • PTIS 730 -60 (-7.59%)
  • PTPP 3,920 -75 (-1.88%)
  • PTRO 408 0 (0.00%)
  • PUDP 383 -6 (-1.54%)
  • PWON 404 -21 (-4.94%)
  • PYFA 130 2 (1.56%)
  • R-LQ45X 827 -10 (-1.19%)
  • RAJA 980 -15 (-1.51%)
  • RALS 700 -5 (-0.71%) © 2010 IMQ - LKBN ANTARA
  • RANC 365 -8 (-2.14%)
  • RBMS 72 -6 (-7.69%)
  • ROTI 1,070 -15 (-1.38%)
  • RUIS 200 -36 (-15.25%)
  • SAME 2,555 55 (2.20%)
  • SCCO 3,750 -50 (-1.32%)
  • SCMA 2,880 -65 (-2.21%)
  • SGRO 1,640 0 (0.00%)
  • SHID 388 -3 (-0.77%)
  • SIAP 186 -6 (-3.12%)
  • SIDO 510 -5 (-0.97%)
  • SILO 15,700 -175 (-1.10%)
  • SIMA 161 -2 (-1.23%)
  • SIMP 550 -20 (-3.51%)
  • SIPD 850 0 (0.00%)
  • SKBM 840 -20 (-2.33%)
  • SMBR 302 1 (0.33%)
  • SMCB 1,485 -5 (-0.34%)
  • SMDM 110 -5 (-4.35%)
  • SMDR 6,450 -150 (-2.27%)
  • SMGR 10,100 -150 (-1.46%)
  • SMMA 5,000 0 (0.00%)
  • SMMT 1,665 -180 (-9.76%)
  • SMRA 1,710 0 (0.00%)
  • SMRU 310 -15 (-4.62%) © 2010 IMQ - LKBN ANTARA
  • SMSM 4,795 130 (2.79%)
  • SOCI 545 10 (1.87%)
  • SPMA 162 -3 (-1.82%)
  • SRAJ 240 0 (0.00%)
  • SRIL 450 4 (0.90%)
  • SSIA 815 -35 (-4.12%)
  • SSMS 1,935 -15 (-0.77%)
  • SSTM 63 3 (5.00%)
  • STAR 78 3 (4.00%)
  • SUGI 392 -8 (-2.00%)
  • SULI 55 0 (0.00%)
  • TARA 469 -3 (-0.64%)
  • TAXI 955 -30 (-3.05%)
  • TBIG 8,400 -150 (-1.75%)
  • TBLA 515 -15 (-2.83%)
  • TELE 945 -10 (-1.05%)
  • TINS 575 -20 (-3.36%)
  • TIRA 1,500 0 (0.00%)
  • TIRT 62 -1 (-1.59%)
  • TKIM 640 -10 (-1.54%)
  • TKIM-W 61 -3 (-4.69%)
  • TLKM 2,845 20 (0.71%)
  • TMAS 1,595 -20 (-1.24%)
  • TMPI 437 0 (0.00%)
  • TMPI-W 2 1 (100.00%) © 2010 IMQ - LKBN ANTARA
  • TMPO 99 0 (0.00%)
  • TOTL 840 -15 (-1.75%)
  • TOTO 4,900 0 (0.00%)
  • TOWR 3,980 -20 (-0.50%)
  • TPMA 325 0 (0.00%)
  • TRAM 50 0 (0.00%)
  • TRIM 59 2 (3.51%)
  • TRIS 321 -1 (-0.31%)
  • TRIS-W 15 -6 (-28.57%)
  • TRST 265 0 (0.00%)
  • TSPC 1,950 -20 (-1.02%)
  • TURI 640 0 (0.00%)
  • ULTJ 3,850 150 (4.05%)
  • UNTR 17,950 -150 (-0.83%)
  • UNVR 40,000 250 (0.63%)
  • VICO 103 -7 (-6.36%)
  • VICO-W 8 0 (0.00%)
  • VIVA 414 1 (0.24%)
  • VRNA 189 7 (3.85%)
  • WAPO 84 -1 (-1.18%)
  • WEHA 205 -2 (-0.97%)
  • WICO 60 0 (0.00%)
  • WIIM 459 -1 (-0.22%)
  • WIKA 2,830 -105 (-3.58%)
  • WINS 277 3 (1.09%) © 2010 IMQ - LKBN ANTARA
  • WSKT 1,735 -40 (-2.25%)
  • WTON 1,025 -10 (-0.97%)
  • XCID 95 0 (0.00%)
  • XIIC 880 -20 (-2.22%)
  • XIIF 490 -10 (-2.00%)
  • XIIT 425 -7 (-1.62%)
  • XIJI 640 -10 (-1.54%)
  • XISI 326 -12 (-3.55%)
  • XISR 274 -6 (-2.14%)
  • ZBRA 162 1 (0.62%)
Zebra Nusantara Tbk (ZBRA)→
Last: 162.00
Change: 1.00 (0.6%)
Last Updated: Jul-28 2015 16:20:51
Code: ZBRA
Last: 162
Change: 1
% Change: 0.62
Frequency: 90
Close: 161
Open: 161
High: 162
High Previous: 161
Low: 160
Low Previous: 159
Volume: 2,534,900
Value: 0.408 M
Market Capital: 138.694 M
IPO Price: 1,500
Last Updated: Jul-28 2015 16:20:51
-
POPULAR MARKET

    IDX INDICES

    COMPOSITE 6
    TOTAL_MARKET 3
    DBX 1
    MINING 1
    COMPOSITE 537
    KOMPAS100 31
    MISC-IND 18
    LQ45 17
    AGRI 16
    BASIC-IND 16
    CONSUMER 16
    INFRASTRUC 14
    PROPERTY 14
    TOTAL_MARKET 13
    COMPOSITE 5404
    KOMPAS100 785
    LQ45 306
    CONSUMER 255
    MBX 235
    MISC-IND 230
    PROPERTY 225
    AGRI 210
    INFRASTRUC 202
    BASIC-IND 196
    COMPOSITE 192170
    LQ45 16946
    KOMPAS100 14271
    AGRI 14216
    MINING 12352
    CONSUMER 11313
    PROPERTY 10896
    DBX 10534
    JII 10503
    BISNIS-27 10360

    STOCK

    YULE 9
    DSSA 5
    INTP 5
    AALI 2
    ADRO 2
    ANTM 2
    BBNI 2
    BBTN 2
    BSDE 2
    FPNI 2
    PWON 398
    BIPI 253
    KIJA 217
    ADRO 213
    AKRA 208
    PTPP 195
    LPKR 181
    ELSA 178
    CNKO 162
    DSFI 158
    DSFI 4560
    BIPI 4203
    PWON 3087
    PTPP 1815
    LPKR 1506
    AKRA 1500
    WIKA 1461
    KIJA 1446
    IATA 1421
    LPCK 1320
    PWON 90608
    AISA 89581
    WIKA 83277
    BUMI 81572
    IATA 80627
    KIJA 71330
    SUGI 70012
    APLN 69665
    BSDE 65765
    ENRG 62840

    BROKER

    DH 2
    EP 2
    AO 1
    AP 1
    BQ 1
    BR 1
    BZ 1
    DR 1
    ES 1
    GA 1
    RX 27
    AD 17
    OD 16
    EP 13
    MG 13
    CS 10
    PC 10
    BQ 9
    BK 8
    BR 8
    AD 202
    OD 182
    ZP 149
    CS 139
    YP 128
    AI 110
    BK 110
    DB 109
    KI 86
    AY 85
    OD 8228
    CS 6472
    YP 6205
    BK 5783
    DB 5711
    YU 4554
    KZ 4485
    AD 4346
    PS 4314
    NI 4108
-
POPULAR NEWS