.pl
\n.rm
\nStock prices on the Jakarta Stock Exchange (in rupiah) on May 10, 2005
\n____________________________________________________________________________
\nShares Close Change Trading<\/p>\n
Volume
\n____________________________________________________________________________
\nAbdi Bangsa Tbk 275 0 0
\nAdes Alfindo Tbk 1,450 -30 80,000
\nAdhi Karya 790 -30 5,107,500
\nAdira Dinamika 2,300 0 0
\nAGIS Tbk 125 -5 122,500
\nAkbar Indo Makmur 325 0 0
\nAKR Corporindo Tbk 1,170 -10 990,500
\nAlakasa Industrindo 165 0 0
\nAlfa Retailindo Tbk 1,000 -30 25,000
\nAlumindo Light 510 -10 1,930,000
\nAndhi Chandra 445 0 0
\nAneka Kemasindo 110 0 1,371,000
\nAneka Tambang 2,350 0 6,078,500
\nAnta Express Tour & Travel 90 0 10,000
\nAnugrah Tambak 275 0 0
\nApac Citra 190 -5 144,500
\nApexindo Pratama 540 -40 264,000
\nAqua Golden 50,500 0 0
\nArgha Karya Prima 430 0 0
\nArgo Pantes Tbk 1,300 0 0
\nArona Binasejati 1,550 0 8,929,500
\nArtha Pacific 125 0 445,000
\nArtha Securities 800 0 0
\nArwana Citramulia 300 0 0
\nAsahimas Flat Glass 2,650 0 1,051,000
\nAsia Grain 30 10 19,582,500
\nAsia Kapitalindo 255 0 0
\nAsiaplast 35 0 30,000
\nAstra Agro Lestari 3,600 -50 1,842,000
\nAstra Graphia Tbk 385 0 20,189,500
\nAstra Int'l 11,100 200 3,513,000
\nAstra Otoparts Tbk 2,600 50 348,000
\nAsuransi Bina Dana 365 0 0
\nAsuransi Bintang 490 10 110,000
\nAsuransi Dayin 290 5 12,500
\nAsuransi Harta Aman 120 0 0
\nAsuransi Jasa Tania 485 0 0
\nAsuransi Ramayana 1,050 0 0
\nBahtera Adimina 165 0 0
\nBakrie Sumatra 410 -5 3,395,000
\nBakrie & Brothers 120 10 274,898,000
\nBakrieland 290 -15 8,617,000
\nBank Arta Niaga 800 0 0
\nBank Buana 850 -10 4,043,500
\nBank Bumiputera 170 -30 2,500
\nBank Central Asia 3,250 0 8,148,500
\nBank Century Tbk 70 0 1,032,000
\nBank Danamon Tbk 5,050 0 5,486,000
\nBank Eksekutif 110 -5 100,000
\nBank Int'l Indonesia 185 0 54,187,000
\nBank Kesawan Tbk 370 0 0
\nBank Lippo Tbk 990 0 20,682,500
\nBank Mandiri 1,700 -40 63,380,500
\nBank Mayapada Tbk 200 0 0
\nBank Mega Tbk 1,260 -90 4,000
\nBank Negara 1,650 0 17,000
\nBank Niaga Tbk 490 -10 29,476,000
\nBank NISP Tbk 890 0 3,558,000
\nBank Nusantara 750 0 0
\nBank Pan Indonesia 460 10 3,608,500
\nBank Permata Tbk 780 0 3,115,000
\nBank Rakyat 2,850 -50 4,797,000
\nBank Swadesi Tbk 400 0 0
\nBank Victoria Int'l 95 0 1,455,500
\nBarito Pacific 740 -10 2,220,500
\nBAT Indonesia Tbk 8,000 0 0
\nBayu Buana Tbk 130 -5 60,500
\nBentoel 135 0 7,004,500
\nBerlian Laju Tanker 950 -20 23,616,500
\nBerlina Tbk 1,100 -330 500
\nBetonjaya Manunggal 200 0 0
\nBFI Finance 1,080 -20 150,000
\nBhakti Capital 215 0 0
\nBhakti Investama 235 0 500,000
\nBhuwanatala Indah 90 -5 10,617,500
\nBimantara Citra Tbk 2,400 0 39,500
\nBina Danatama 1,400 0 0
\nBintang Mitra 85 -5 128,000
\nBranta Mulia Tbk 800 0 0
\nBristol-Myers 10,500 0 0
\nBristol-Myers 40,000 0 0
\nBudi Acid Jaya Tbk 125 5 114,500
\nBukaka Teknik Utama 305 0 0
\nBukit Sentul Tbk 190 -15 10,000
\nBumi Resources Tbk 780 -10 28,997,000
\nBumi Teknokultura 25 0 0
\nCahaya Kalbar Tbk 550 -20 10,000
\nCentex (Saham) 4,700 0 0
\nCentral Korporindo 25 0 0
\nCentrin Online Tbk. 100 0 0
\nCentris Multi 440 0 0
\nCharoen Pokphand 460 20 16,588,000
\nCipendawa 550 0 0
\nCipta Panelutama 550 0 0
\nCiptojaya 90 0 0
\nCiputra Development 550 0 0
\nCiputra Surya Tbk 1,420 -30 575,000
\nCitatah Industri 70 0 2,205,500
\nCitra Marga 920 0 19,702,000
\nCitra Tubindo Tbk 8,000 0 0
\nClipan Finance 350 -5 427,500
\nColorpak Indonesia 445 0 0
\nDaeyu Orchid 350 -10 7,374,000
\nDanasupra 230 0 0
\nDankos Laboratories 1,000 0 205,000
\nDarya-Varia 650 -30 195,000
\nDavomas Abadi Tbk 150 -10 678,000
\nDaya Sakti Unggul 510 -10 147,500
\nDelta Djakarta Tbk 19,800 0 2,500
\nDharma Samudera 90 0 1,346,500
\nDharmala Intiland 340 -5 2,296,000
\nDuta Anggada Realty 215 0 12,000
\nDuta Pertiwi 1,310 -20 70,000
\nDuta Pertiwi Tbk 1,000 -110 1,052,000
\nDynaplast Tbk 1,500 -40 11,500
\nDyviacom Intrabumi 95 0 0
\nEkadharma Tape 300 0 0
\nEnergi Mega Persada 640 -30 22,595,000
\nEnseval Putra 700 -10 63,500
\nEquity Development 115 0 0
\nEratex Djaja Tbk 175 0 0
\nEterindo Wahanatama 230 0 340,000
\nEver Shine Textile 75 0 0
\nFajar Surya Wisesa 1,040 -10 205,000
\nFast Food Indonesia 1,000 0 0
\nFatrapolindo Nusa 250 0 0
\nFishindo Kusuma 230 0 532,500
\nFortune Indonesia 295 0 0
\nFortune Mate 65 0 0
\nGajah Tunggal Tbk 740 -10 16,145,000
\nGema Grahasarana 100 0 0
\nGlobal Financindo 800 0 0
\nGoodyear Indonesia 8,300 0 0
\nGowa Makassar 305 0 0
\nGreat River 460 0 0
\nGT Kabel Indonesia 80 -5 360,000
\nGT Petrochem 480 -20 7,033,000
\nGudang Garam Tbk 14,000 -600 1,058,000
\nH M Sampoerna Tbk 10,450 0 2,489,000
\nHanson 25 0 0
\nHero Supermarket 3,100 100 73,000
\nHexindo Adiperkasa 4,100 -50 4,000
\nHortus Danavest Tbk 120 -25 112,000
\nHotel Sahid Jaya 175 0 0
\nHumpuss Intermoda 2,300 -600 1,500
\nInco 14,050 50 808,500
\nIndah Kiat Pulp & Paper 1,320 -10 22,257,500
\nIndal Aluminium 270 -10 915,500
\nIndo Citra Finance 100 0 0
\nIndocement Tunggal 2,900 -25 1,779,000
\nIndoexchange Tbk 10 -5 21,658,500
\nIndofarma Tbk 135 -5 1,664,000
\nIndofood Sukses 1,040 0 19,916,500
\nIndomobil Sukses 890 0 0
\nIndonesia Prima 110 0 0
\nIndorama Syntetics 610 0 505,000
\nIndosat Tbk 4,800 -50 15,007,000
\nIndosiar Karya 530 -10 255,000
\nIndospring Tbk 800 0 0
\nInfoasia Teknologi 560 0 3,357,500
\nIntanwijaya 480 0 150,500
\nIntegrasi Teknologi 35 0 0
\nInter Delta Tbk 175 0 0
\nInter-Pacific Bank 110 5 1,787,500
\nInti Kapuas Arowana 95 -5 12,500
\nIntikeramik 145 -5 285,000
\nIntraco Penta Tbk 500 -20 65,500
\nJaka Artha Graha 25 0 0
\nJakarta Int'l Hotel 640 -40 10,723,000
\nJakarta Kyoei Steel 85 15 2,953,000
\nJakarta Setiabudi 700 0 0
\nJAPFA Tbk 215 -5 77,500
\nJasuindo Tiga 110 0 0
\nJaya Pari Steel 1,320 10 5,449,500
\nJaya Real Property 2,450 0 0
\nJembo Cable Company 365 -10 10,000
\nKabelindo Murni Tbk 90 0 100,500
\nKageo Igar Jaya Tbk 140 0 240,500
\nKalbe Farma Tbk 740 -10 10,859,000
\nKarka Yasa Profilia 25 0 0
\nKarwell Indonesia 410 0 0
\nKasogi 25 0 0
\nKawasan Industri 120 -5 9,905,000
\nKedaung Indah Can 165 0 0
\nKedawung Setia 125 -10 2,500
\nKimia Farma Tbk 185 0 667,500
\nKomatsu Indonesia 3,925 -75 270,000
\nKopitime Dot Com 85 -5 164,000
\nKresna Graha 115 0 0
\nKridaperdana 115 0 0
\nLamicitra Nusantara 80 0 0
\nLanggeng Makmur 180 -10 219,000
\nLapindo 450 0 0
\nLautan Luas Tbk 630 -10 653,000
\nLimas Stokhomindo 250 0 2,622,000
\nLion Mesh P. Tbk 1,900 0 0
\nLion Metal Works 1,850 -150 28,000
\nLippo Cikarang Tbk 380 20 500
\nLippo E-NET Tbk 385 15 206,000
\nLippo General 540 0 0
\nLippo Karawaci Tbk 1,480 0 667,500
\nLippo Securities 25 0 15,000
\nMakindo Tbk 900 0 0
\nMandom Indonesia 4,700 -100 65,000
\nMas Murni Indonesia 90 -10 5,033,000
\nMas Murni Tbk 700 0 0
\nMaskapai Reasuransi 190 0 0
\nMatahari Putra Prima 650 -10 1,402,500
\nMayora Indah Tbk 1,060 -20 5,000
\nMedco Energi 2,775 -125 1,876,500
\nMerck Tbk 26,700 0 1,000
\nMetamedia 70 0 0
\nMetro Supermarket 975 0 0
\nMetrodata 90 -5 255,500
\nMillennium 85 -5 12,500
\nMitra Adiperkasa 1,100 10 132,000
\nMitra Rajasa Tbk 70 0 435,000
\nModern Photo Film 600 0 10,000
\nModernland Realty 295 -10 2,157,000
\nMulia Industrindo 295 0 300,000
\nMulialand Tbk 675 0 0
\nMulti Agro Persada 1,160 0 0
\nMulti Bintang 44,100 100 500
\nMulti Prima 600 0 0
\nMultibreeder 320 0 0
\nMultipolar Tbk 180 0 6,564,500
\nMustika Ratu Tbk 400 0 394,000
\nNipress Tbk 1,150 0 25,000
\nPabrik Kertas Tjiwi Kimia 2,425 0 3,872,500
\nPacific Utama Tbk 80 0 0
\nPakuwon Jati Tbk 440 0 0
\nPalm Asia Corpora 840 10 85,082,500
\nPan Brothers Tex 365 0 180,000
\nPanasia Indosyntec 500 0 0
\nPanasia Filament 100 0 0
\nPanca Wiratama 120 0 0
\nPanin Insurance Tbk 305 -5 1,958,500
\nPanin Life Tbk 155 0 1,572,000
\nPanin Sekuritas Tbk 350 -15 150,000
\nPanorama 370 10 1,000
\nPelangi Indah 105 0 0
\nPelayaran Tempuran 1,080 0 55,000
\nPembangunan Jaya 1,170 -30 23,500
\nPerdana Bangun 275 0 0
\nPerusahaan Gas 2,725 -25 4,138,500
\nPetrosea Tbk 4,775 0 0
\nPioneerindo Gourmet 400 0 0
\nPlaza Indonesia 5,700 0 0
\nPolysindo Eka 45 0 0
\nPool Advista 625 0 0
\nPP London Sumatera 2,100 -50 915,500
\nPrasidha Aneka 90 0 0
\nPrima Alloy Steel 840 -20 15,500
\nPrimarindo Asia 1,175 0 0
\nPudjiadi Prestige 245 -5 50,000
\nPudjiadi & Sons 700 0 0
\nPutra Surya Perkasa 75 -5 305,000
\nPyridam Farma Tbk 60 0 50,000
\nRamayana Lestari 790 -10 2,790,000
\nResource Alam 360 0 10,000
\nRicky Putra 550 0 1,807,000
\nRig Tenders Tbk 900 0 112,500
\nRimo Catur Lestari 80 5 11,500
\nRistia Bintang 95 -5 6,000
\nRoda Panggon 70 0 0
\nRoda Vivatex Tbk 890 0 0
\nRyane Adibusana Tbk 45 0 0
\nSaham Seri B Hanson 25 0 0
\nSaham Seri B 5,000 0 0
\nSamudera Indonesia 6,300 -100 3,500
\nSanex Qianjiang 95 0 105,000
\nSarasa Nugraha Tbk 35 0 0
\nSari Husada Tbk 2,100 0 12,500
\nSchering Plough 11,500 0 0
\nSekar Laut Tbk 435 0 0
\nSelamat Sempurna 300 -10 10,000
\nSemen Cibinong Tbk 460 15 38,211,000
\nSemen Gresik 16,400 -100 47,000
\nSepatu Bata Tbk 16,000 0 0
\nSiantar TOP Tbk 175 -15 27,500
\nSierad Produce Tbk 130 -10 3,119,000
\nSinar Mas 520 0 10,000
\nSiwani Makmur Tbk 250 0 0
\nSiwani Trimitra Tbk 60 0 0
\nSMART Tbk 3,900 0 1,000
\nSona Topas Tourism 220 -10 155,000
\nSorini Corporation 1,050 0 40,000
\nSteady Safe Tbk 295 0 0
\nSuba Indah Tbk 140 -10 132,500
\nSucaco Tbk 1,030 80 10,000
\nSugi Samapersada 540 0 0
\nSumalindo Lestari 840 10 2,827,500
\nSumi Indo Kabel Tbk 530 0 0
\nSummarecon Agung 960 -20 3,297,500
\nSummitplast Tbk 160 0 0
\nSunson Textile 385 -15 2,500
\nSuparma Tbk 265 -10 103,000
\nSurabaya Agung 65 0 0
\nSurya Citra Media 660 -30 50,000
\nSurya Dumai 360 0 0
\nSurya Intrindo 220 0 0
\nSurya Semesta 460 -15 110,000
\nSurya Toto 6,000 0 0
\nSuryainti Permata 345 -5 542,000
\nSuryamas Dutamakmur 150 0 0
\nTambang Batubara 1,550 -10 508,500
\nTelkom 4,600 -50 10,876,500
\nTembaga Mulia 3,300 0 0
\nTempo Inti Media 90 0 0
\nTempo Scan Pacific 6,850 -250 55,000
\nTexmaco Jaya Tbk 2,950 0 0
\nTifico Tbk 400 0 0
\nTiga Pilar 180 -10 427,500
\nTigaraksa Satria 3,700 0 0
\nTimah Tbk 2,075 -25 1,042,000
\nTira Austenite Tbk 1,700 0 0
\nTirta Mahakam 160 5 594,000
\nToko Gunung Agung 330 0 0
\nTrias Sentosa Tbk 185 0 523,000
\nTrimegah Securities 160 0 2,182,50
\nTrust Finance 305 0 0
\nTunas Baru Lampung 220 -10 265,500
\nTunas Ridean Tbk 810 -10 177,500
\nUltra Jaya Milk Tbk 295 -20 1,000
\nUnggul Indah Cahaya 3,200 0 0
\nUnilever Indonesia 3,700 -25 443,000
\nUnited Capital 25 0 0
\nUnited Tractors Tbk 3,125 25 7,776,000
\nVoksel Electric Tbk 160 0 547,500
\nWahana Ottomitra 750 0 1,167,000
\nWahana Phonix 45 0 0
\nWicaksana Overseas 140 0 0
\nYulie Sekurindo Tbk 130 15 3,500
\nZebra Nusantara Tbk 60 0 489,500
\n_____________________________________________________________________________
\nComposite Index : 1,071.15
\nPrevious : 1,080.20
\nTotal trading volume : 1,186,847,853
\nTotal trading value : Rp 1.101 trillion
\n_____________________________________________________________________________<\/p>",
"url": "https:\/\/jawawa.id\/newsitem\/pl-1447899208",
"image": ""
},
"sponsor": "Okusi Associates",
"sponsor_url": "https:\/\/okusiassociates.com"
}