Search:
Thursday, May-28 2015 00:40 WIB
  • AGRI 2,347.130 -10.910 (-0.463%)
  • BASIC-IND 466.230 -4.930 (-1.046%)
  • BISNIS-27 449.500 -7.390 (-1.617%)
  • COMPOSITE 5,253.390 -67.510 (-1.269%)
  • CONSUMER 2,348.800 -39.940 (-1.672%)
  • DBX 699.730 -6.020 (-0.853%)
  • FINANCE 766.700 -9.990 (-1.286%)
  • IDX30 472.180 -8.000 (-1.666%)
  • INFOBANK15 591.990 -9.100 (-1.514%)
  • INFRASTRUC 1,043.880 -11.600 (-1.099%)
  • Investor33 372.720 -5.380 (-1.423%)
  • ISSI 168.580 -2.370 (-1.386%)
  • JII 707.770 -11.530 (-1.603%)
  • KOMPAS100 1,151.600 -17.570 (-1.503%)
  • LQ45 912.930 -14.820 (-1.597%)
  • MANUFACTUR 1,332.160 -17.980 (-1.332%)
  • MBX 1,521.230 -20.400 (-1.323%)
  • MINING 1,232.690 -15.000 (-1.202%)
  • MISC-IND 1,289.630 -11.310 (-0.869%)
  • MNC36 286.370 -4.850 (-1.665%)
  • PEFINDO25 459.760 -9.610 (-2.047%)
  • PROPERTY 547.670 -7.600 (-1.369%)
  • SMinfra18 340.920 -4.120 (-1.194%)
  • SRI-KEHATI 309.130 -5.220 (-1.661%)
  • TOTAL_MARKET 5,253.390 -67.510 (-1.269%)
  • TRADE 950.090 -13.660 (-1.417%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 26,825 -375 (-1.38%)
  • ABBA 50 0 (0.00%)
  • ABMM 2,925 25 (0.86%)
  • ACES 680 -10 (-1.45%)
  • ACST 4,820 -80 (-1.63%)
  • ADES 1,390 -20 (-1.42%)
  • ADHI 2,655 -60 (-2.21%)
  • ADMF 6,100 25 (0.41%)
  • ADMG 126 -3 (-2.33%)
  • ADRO 895 -5 (-0.56%)
  • AGRO 96 -1 (-1.03%)
  • AGRS 135 5 (3.85%)
  • AHAP 208 8 (4.00%)
  • AISA 1,855 -15 (-0.80%)
  • AKRA 5,475 75 (1.39%)
  • ALDO 735 0 (0.00%)
  • ALKA 390 -20 (-4.88%)
  • ALMI 236 -8 (-3.28%)
  • ALTO 350 0 (0.00%)
  • AMAG 381 10 (2.70%)
  • AMFG 7,300 0 (0.00%)
  • AMRT 600 0 (0.00%)
  • ANJT 1,200 0 (0.00%)
  • ANTM 820 10 (1.23%)
  • APEX 3,320 -5 (-0.15%) © 2010 IMQ - LKBN ANTARA
  • APIC 565 -5 (-0.88%)
  • APLN 390 5 (1.30%)
  • ARNA 660 -5 (-0.75%)
  • ARTI 171 10 (6.21%)
  • ASGR 2,105 20 (0.96%)
  • ASII 7,425 -75 (-1.00%)
  • ASJT 280 0 (0.00%)
  • ASMI 790 0 (0.00%)
  • ASRI 625 -5 (-0.79%)
  • ASSA 156 1 (0.65%)
  • ATPK 202 -1 (-0.49%)
  • AUTO 2,920 -30 (-1.02%)
  • BABP 88 0 (0.00%)
  • BABP-W 22 -1 (-4.35%)
  • BACA 200 -4 (-1.96%)
  • BACA-W 103 5 (5.10%)
  • BAJA 184 0 (0.00%)
  • BAPA 51 0 (0.00%)
  • BATA 1,065 0 (0.00%)
  • BAYU 1,050 10 (0.96%)
  • BBCA 14,250 -100 (-0.70%)
  • BBKP 715 -10 (-1.38%)
  • BBNI 6,850 -100 (-1.44%)
  • BBRI 11,950 -425 (-3.43%)
  • BBRM 143 3 (2.14%) © 2010 IMQ - LKBN ANTARA
  • BBTN 1,235 25 (2.07%)
  • BBYB 88 1 (1.15%)
  • BCAP 1,730 -5 (-0.29%)
  • BCIP 795 5 (0.63%)
  • BDMN 4,440 -10 (-0.22%)
  • BEKS 76 -1 (-1.30%)
  • BEST 515 -10 (-1.90%)
  • BFIN 2,700 0 (0.00%)
  • BHIT 250 -3 (-1.19%)
  • BIPI 83 -2 (-2.35%)
  • BIPP 93 -2 (-2.11%)
  • BIPP-W 24 -3 (-11.11%)
  • BIRD 8,350 -150 (-1.76%)
  • BISI 1,595 -70 (-4.20%)
  • BJBR 890 0 (0.00%)
  • BJTM 510 -5 (-0.97%)
  • BKDP 92 -1 (-1.08%)
  • BKSL 103 -1 (-0.96%)
  • BKSW 660 35 (5.60%)
  • BMAS 350 22 (6.71%)
  • BMRI 11,000 -125 (-1.12%)
  • BMSR 180 0 (0.00%)
  • BMTR 1,305 -25 (-1.88%)
  • BNBA 160 1 (0.63%)
  • BNBR-W 1 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BNGA 735 15 (2.08%)
  • BNII 197 1 (0.51%)
  • BNLI 1,605 -5 (-0.31%)
  • BORN 50 0 (0.00%)
  • BRMS 134 -14 (-9.46%)
  • BRNA 650 0 (0.00%)
  • BRPT 278 18 (6.92%)
  • BSDE 1,950 -25 (-1.27%)
  • BSSR 1,100 -50 (-4.35%)
  • BTEK 1,200 -5 (-0.41%)
  • BTON 500 0 (0.00%)
  • BTPN 3,855 -135 (-3.38%)
  • BUDI 92 1 (1.10%)
  • BULL 113 0 (0.00%)
  • BUMI 90 3 (3.45%)
  • BUVA 545 0 (0.00%)
  • BVIC-W3 22 0 (0.00%)
  • BWPT 392 28 (7.69%)
  • BYAN 7,800 -25 (-0.32%)
  • CASS 1,200 0 (0.00%)
  • CEKA 1,395 5 (0.36%)
  • CFIN 400 -5 (-1.23%)
  • CINT 389 -1 (-0.26%)
  • CKRA 245 -6 (-2.39%)
  • CLPI 625 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • CMNP 2,350 -15 (-0.63%)
  • CMPP 126 0 (0.00%)
  • CNKO 83 -2 (-2.35%)
  • COWL 575 -5 (-0.86%)
  • COWL-W 2 1 (100.00%)
  • CPGT 82 3 (3.80%)
  • CPIN 3,240 -125 (-3.71%)
  • CPRO 54 -2 (-3.57%)
  • CSAP 510 -10 (-1.92%)
  • CTRA 1,540 -10 (-0.65%)
  • CTRP 685 -5 (-0.72%)
  • CTRS 2,910 -90 (-3.00%)
  • CTTH 72 0 (0.00%)
  • DAJK 635 -35 (-5.22%)
  • DART 760 0 (0.00%)
  • DGIK 134 -6 (-4.29%)
  • DILD 640 -15 (-2.29%)
  • DNET 930 0 (0.00%)
  • DOID 82 -4 (-4.65%)
  • DSFI 143 -6 (-4.03%)
  • DSNG 4,275 -65 (-1.50%)
  • DSSA 12,900 0 (0.00%)
  • DUTI 6,500 25 (0.39%)
  • DYAN 103 -5 (-4.63%)
  • ECII 1,110 5 (0.45%) © 2010 IMQ - LKBN ANTARA
  • EKAD 465 9 (1.97%)
  • ELSA 570 -20 (-3.39%)
  • ELTY 50 0 (0.00%)
  • EMDE 108 -1 (-0.92%)
  • ENRG 76 2 (2.70%)
  • ERAA 770 -25 (-3.14%)
  • ERTX 1,045 70 (7.18%)
  • ESSA 2,000 0 (0.00%)
  • ETWA 135 -7 (-4.93%)
  • EXCL 4,100 -55 (-1.32%)
  • FAST 1,600 15 (0.95%)
  • FASW 1,500 -10 (-0.66%)
  • FISH 1,710 -40 (-2.29%)
  • FMII 430 -18 (-4.02%)
  • FORU 615 -10 (-1.60%)
  • FPNI 97 0 (0.00%)
  • FREN 72 0 (0.00%)
  • GDST 75 2 (2.74%)
  • GDYR 16,250 50 (0.31%)
  • GEMA 340 -1 (-0.29%)
  • GGRM 45,800 -550 (-1.19%)
  • GIAA 520 -5 (-0.95%)
  • GJTL 1,095 0 (0.00%)
  • GLOB 1,100 -10 (-0.90%)
  • GMTD 9,325 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • GOLD 255 -35 (-12.07%)
  • GOLL 158 10 (6.76%)
  • GOLL-W 28 1 (3.70%)
  • GPRA 257 0 (0.00%)
  • GREN 146 -1 (-0.68%)
  • GSMF 96 -28 (-22.58%)
  • GWSA 156 -1 (-0.64%)
  • GZCO 95 -2 (-2.06%)
  • HADE 50 0 (0.00%)
  • HDFA 250 0 (0.00%)
  • HERO 2,005 0 (0.00%)
  • HEXA 3,050 -40 (-1.29%)
  • HITS 705 0 (0.00%)
  • HMSP 72,500 300 (0.42%)
  • HOTL 140 0 (0.00%)
  • HOTL-W 24 8 (50.00%)
  • HRUM 1,195 15 (1.27%)
  • IATA 65 -1 (-1.52%)
  • IBFN 297 -2 (-0.67%)
  • ICBP 14,200 75 (0.53%)
  • IGAR 272 -4 (-1.45%)
  • IIKP 3,100 100 (3.33%)
  • IKAI 100 -1 (-0.99%)
  • IMAS 4,100 0 (0.00%)
  • IMPC 8,300 -50 (-0.60%) © 2010 IMQ - LKBN ANTARA
  • INAF 250 -6 (-2.34%)
  • INCI 290 0 (0.00%)
  • INCO 3,270 -130 (-3.82%)
  • INDF 7,200 175 (2.49%)
  • INDR 780 -40 (-4.88%)
  • INDS 1,075 -15 (-1.38%)
  • INDX 492 0 (0.00%)
  • INDY 421 -6 (-1.41%)
  • INKP 1,070 30 (2.88%)
  • INPC 77 0 (0.00%)
  • INPP 300 0 (0.00%)
  • INTA 306 0 (0.00%)
  • INTP 22,100 -100 (-0.45%)
  • IPOL 88 0 (0.00%)
  • ISAT 3,735 30 (0.81%)
  • ISSP 205 0 (0.00%)
  • ITMG 14,475 -175 (-1.19%)
  • JAWA 346 -3 (-0.86%)
  • JIHD 850 0 (0.00%)
  • JKSW 81 -9 (-10.00%)
  • JPFA 700 -15 (-2.10%)
  • JPRS 211 3 (1.44%)
  • JSMR 6,400 -50 (-0.78%)
  • JTPE 273 0 (0.00%)
  • KAEF 1,100 -15 (-1.35%) © 2010 IMQ - LKBN ANTARA
  • KARW 424 -6 (-1.40%)
  • KBLI 130 1 (0.78%)
  • KBLV 2,400 -50 (-2.04%)
  • KBRI 51 1 (2.00%)
  • KBRI-W 1 0 (0.00%)
  • KIAS 102 -3 (-2.86%)
  • KIJA 279 -4 (-1.41%)
  • KKGI 910 0 (0.00%)
  • KLBF 1,740 -90 (-4.92%)
  • KOBX 159 -6 (-3.64%)
  • KOPI 915 -5 (-0.54%)
  • KPIG 1,305 -5 (-0.38%)
  • KRAH 1,370 -40 (-2.84%)
  • KRAS 430 -16 (-3.59%)
  • KREN 555 0 (0.00%)
  • LAPD 50 0 (0.00%)
  • LCGP 555 -5 (-0.89%)
  • LEAD 335 4 (1.21%)
  • LINK 5,500 -25 (-0.45%)
  • LION 9,900 -100 (-1.00%)
  • LMPI 150 0 (0.00%)
  • LPCK 10,925 -175 (-1.58%)
  • LPGI 5,250 -250 (-4.55%)
  • LPKR 1,300 -60 (-4.41%)
  • LPLI 585 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • LPPF 17,500 -200 (-1.13%)
  • LPPS 215 -2 (-0.92%)
  • LRNA 150 9 (6.38%)
  • LRNA-W 29 0 (0.00%)
  • LSIP 1,730 -25 (-1.42%)
  • LTLS 755 0 (0.00%)
  • MAGP 50 0 (0.00%)
  • MAGP-W 6 0 (0.00%)
  • MAIN 1,830 0 (0.00%)
  • MAMI 50 0 (0.00%)
  • MAPI 5,600 -200 (-3.45%)
  • MASA 295 -5 (-1.67%)
  • MAYA 1,550 0 (0.00%)
  • MBAP 990 35 (3.66%)
  • MBSS 835 -10 (-1.18%)
  • MBTO 149 0 (0.00%)
  • MCOR 265 0 (0.00%)
  • MCOR-W 61 -2 (-3.17%)
  • MDLN 575 -10 (-1.71%)
  • MDRN 440 35 (8.64%)
  • MEDC 2,850 -90 (-3.06%)
  • META 185 5 (2.78%)
  • META-W 157 12 (8.28%)
  • MFIN 955 -5 (-0.52%)
  • MGNA 84 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MGNA-W 42 0 (0.00%)
  • MICE 320 0 (0.00%)
  • MIDI 780 5 (0.65%)
  • MIKA 24,350 -1,550 (-5.98%)
  • MLBI 7,125 -225 (-3.06%)
  • MLIA 640 10 (1.59%)
  • MLPL 755 -20 (-2.58%)
  • MLPT 1,020 0 (0.00%)
  • MNCN 2,175 -35 (-1.58%)
  • MPMX 705 -5 (-0.70%)
  • MPPA 3,850 10 (0.26%)
  • MRAT 270 -3 (-1.10%)
  • MSKY 1,385 -95 (-6.42%)
  • MTDL 710 -5 (-0.70%)
  • MTFN 87 -1 (-1.14%)
  • MTLA 415 5 (1.22%)
  • MYOH 520 -15 (-2.80%)
  • MYOR 26,750 50 (0.19%)
  • MYRX 720 -15 (-2.04%)
  • MYRXP 55 -2 (-3.51%)
  • MYTX 99 -8 (-7.48%)
  • NAGA 148 -12 (-7.50%)
  • NIKL 104 7 (7.22%)
  • NIPS 605 5 (0.83%)
  • NIRO 218 2 (0.93%) © 2010 IMQ - LKBN ANTARA
  • NIRO-W 399 99 (33.00%)
  • NOBU 770 0 (0.00%)
  • NRCA 1,045 -15 (-1.42%)
  • NRCA-W 181 -13 (-6.70%)
  • OKAS 93 -1 (-1.06%)
  • PADI 595 -10 (-1.65%)
  • PALM 540 -55 (-9.24%)
  • PANR 530 -5 (-0.93%)
  • PANS 4,930 -65 (-1.30%)
  • PBRX 550 20 (3.77%)
  • PEGE 210 10 (5.00%)
  • PGAS 4,300 -60 (-1.38%)
  • PGLI 69 -1 (-1.43%)
  • PKPK 64 3 (4.92%)
  • PLAS 1,610 -15 (-0.92%)
  • PNBN 1,195 15 (1.27%)
  • PNBS 276 -2 (-0.72%)
  • PNBS-W 159 -2 (-1.24%)
  • PNIN 795 5 (0.63%)
  • PNLF 324 7 (2.21%)
  • PNSE 400 -68 (-14.53%)
  • POLY 63 0 (0.00%)
  • PPRO 193 -4 (-2.03%)
  • PRAS 180 -2 (-1.10%)
  • PSAB 700 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • PSDN 118 0 (0.00%)
  • PSKT 915 0 (0.00%)
  • PTBA 10,275 -275 (-2.61%)
  • PTPP 4,010 -145 (-3.49%)
  • PTRO 665 -10 (-1.48%)
  • PTSN 87 7 (8.75%)
  • PWON 448 -7 (-1.54%)
  • PYFA 128 0 (0.00%)
  • R-LQ45X 951 -14 (-1.45%)
  • RAJA 1,210 -25 (-2.02%)
  • RALS 715 -20 (-2.72%)
  • RANC 366 -4 (-1.08%)
  • RBMS 81 1 (1.25%)
  • RELI 380 -4 (-1.04%)
  • RICY 166 5 (3.11%)
  • RMBA 585 25 (4.46%)
  • ROTI 1,275 -5 (-0.39%)
  • RUIS 220 3 (1.38%)
  • SAME 2,800 -25 (-0.88%)
  • SCCO 3,850 0 (0.00%)
  • SCMA 2,950 -155 (-4.99%)
  • SDRA 1,190 -5 (-0.42%)
  • SGRO 1,820 -5 (-0.27%)
  • SHID 398 -1 (-0.25%)
  • SIAP 237 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • SIDO 555 0 (0.00%)
  • SILO 14,400 -300 (-2.04%)
  • SIMP 675 -10 (-1.46%)
  • SIPD 745 0 (0.00%)
  • SKBM 900 0 (0.00%)
  • SMBR 358 -2 (-0.56%)
  • SMCB 1,560 -55 (-3.41%)
  • SMDM 133 3 (2.31%)
  • SMDR 8,925 -75 (-0.83%)
  • SMGR 13,175 -75 (-0.57%)
  • SMMA 4,000 0 (0.00%)
  • SMMT 1,980 -15 (-0.75%)
  • SMRA 1,975 -20 (-1.00%)
  • SMRU 345 0 (0.00%)
  • SMRU-W 185 0 (0.00%)
  • SMSM 4,625 15 (0.33%)
  • SOCI 600 -10 (-1.64%)
  • SPMA 183 -7 (-3.68%)
  • SRAJ 221 0 (0.00%)
  • SRIL 335 -5 (-1.47%)
  • SSIA 1,150 -25 (-2.13%)
  • SSMS 2,360 -20 (-0.84%)
  • SSTM 77 -1 (-1.28%)
  • STAR 57 1 (1.79%)
  • SUGI 392 -3 (-0.76%) © 2010 IMQ - LKBN ANTARA
  • SULI 63 0 (0.00%)
  • TARA 478 -3 (-0.62%)
  • TAXI 1,060 -15 (-1.40%)
  • TBIG 8,800 0 (0.00%)
  • TBLA 580 -5 (-0.85%)
  • TELE 1,010 15 (1.51%)
  • TELE-W 710 80 (12.70%)
  • TIFA 197 -8 (-3.90%)
  • TINS 875 -10 (-1.13%)
  • TIRT 67 -2 (-2.90%)
  • TKIM 785 10 (1.29%)
  • TKIM-W 125 -24 (-16.11%)
  • TLKM 2,830 -40 (-1.39%)
  • TMAS 1,880 -25 (-1.31%)
  • TMPI 449 -2 (-0.44%)
  • TMPI-W 2 1 (100.00%)
  • TMPO 110 1 (0.92%)
  • TOTL 915 -15 (-1.61%)
  • TOTO 3,900 40 (1.04%)
  • TOWR 3,930 -70 (-1.75%)
  • TPIA 3,750 100 (2.74%)
  • TPMA 329 39 (13.45%)
  • TRAM 56 -2 (-3.45%)
  • TRIL 50 0 (0.00%)
  • TRIM 60 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • TRIS 356 -1 (-0.28%)
  • TRIS-W 56 9 (19.15%)
  • TRST 302 -7 (-2.27%)
  • TSPC 2,025 -10 (-0.49%)
  • TURI 715 0 (0.00%)
  • ULTJ 3,850 20 (0.52%)
  • UNIT 306 20 (6.99%)
  • UNSP 50 0 (0.00%)
  • UNTR 22,100 -525 (-2.32%)
  • UNVR 44,500 -1,225 (-2.68%)
  • VICO 115 0 (0.00%)
  • VICO-W 11 -1 (-8.33%)
  • VIVA 430 -14 (-3.15%)
  • VRNA 176 1 (0.57%)
  • WAPO 73 7 (10.61%)
  • WEHA 225 -1 (-0.44%)
  • WICO 68 0 (0.00%)
  • WIIM 486 -4 (-0.82%)
  • WIKA 3,175 -100 (-3.05%)
  • WINS 405 -10 (-2.41%)
  • WOMF 108 1 (0.93%)
  • WSKT 1,735 -5 (-0.29%)
  • WTON 1,170 -25 (-2.09%)
  • XIIF 569 -6 (-1.04%)
  • XIIT 488 -8 (-1.61%) © 2010 IMQ - LKBN ANTARA
  • XIJI 723 2 (0.28%)
  • XISI 356 -2 (-0.56%)
  • XISR 316 -4 (-1.25%)
  • ZBRA 201 7 (3.61%)
Zebra Nusantara Tbk (ZBRA)→
Last: 201.00
Change: 7.00 (3.6%)
Last Updated: May-27 2015 16:20:48
Code: ZBRA
Last: 201
Change: 7
% Change: 3.61
Frequency: 1,362
Close: 194
Open: 193
High: 204
High Previous: 197
Low: 190
Low Previous: 190
Volume: 22,069,000
Value: 4.290 M
Market Capital: 172.083 M
IPO Price: 1,500
Last Updated: May-27 2015 16:20:48
-
POPULAR MARKET

    IDX INDICES

    AGRI 2
    COMPOSITE 2
    INFRASTRUC 2
    BASIC-IND 1
    JII 1
    LQ45 1
    MINING 1
    PEFINDO25 1
    TOTAL_MARKET 1
    COMPOSITE 694
    KOMPAS100 64
    AGRI 40
    BASIC-IND 33
    LQ45 33
    PROPERTY 32
    DBX 28
    INFRASTRUC 26
    BISNIS-27 25
    FINANCE 24
    COMPOSITE 6696
    KOMPAS100 492
    LQ45 343
    AGRI 297
    PROPERTY 244
    BISNIS-27 242
    CONSUMER 237
    JII 228
    BASIC-IND 222
    FINANCE 222
    COMPOSITE 180143
    LQ45 16171
    AGRI 13675
    KOMPAS100 13045
    MINING 11893
    CONSUMER 10747
    PROPERTY 10377
    DBX 10092
    JII 10052
    BISNIS-27 9924

    STOCK

    ANTM 3
    KRAS 2
    PWON 2
    TINS 2
    ABBA 1
    ADHI 1
    BBCA 1
    BBNI 1
    BHIT 1
    BISI 1
    PWON 1019
    DSFI 749
    LPCK 618
    CPRO 448
    BWPT 441
    AKRA 428
    PANR 413
    PTPP 388
    WIKA 382
    KAEF 381
    PWON 3947
    DSFI 3874
    BMRI 3018
    LPCK 2887
    CPRO 2613
    WIKA 2485
    AKRA 2010
    PANR 1943
    KAEF 1814
    BBRI 1744
    AISA 88014
    PWON 80374
    BUMI 80114
    WIKA 79608
    IATA 75953
    SUGI 69536
    APLN 68809
    KIJA 68235
    BSDE 64948
    ENRG 62174

    BROKER

    DB 1
    MK 1
    OK 1
    SY 1
    ZR 1
    YP 25
    OD 22
    BK 20
    CS 19
    AD 18
    DB 14
    AF 13
    AT 13
    NI 12
    AH 11
    OD 216
    YP 188
    CS 157
    AT 143
    BK 136
    AD 131
    DB 129
    AN 127
    AH 118
    BJ 114
    OD 7701
    CS 6056
    YP 5848
    BK 5405
    DB 5390
    YU 4314
    KZ 4224
    PS 4093
    NI 3903
    PD 3836
-
POPULAR NEWS