{ "success": true, "data": { "id": 1221992, "msgid": "shares--close-change-trading-1447899208", "date": "2002-11-26 00:00:00", "title": "Shares Close Change Trading ", "author": null, "source": "", "tags": null, "topic": null, "summary": "Shares Close Change Trading Volume -------------------------------------------------------------------------- Abdi Bangsa Tbk 270 0 0 Ades Alfindo Tbk 700 0 0 Adindo Foresta 50 0 0 AGIS Tbk 70 0 79,500 Akbar Indo Makmur 215 0 0 Alakasa Industrindo 75 0 0 Alfa Retailindo Tbk 775 0 0 Alter Abadi Tbk 10 0 0 Alumindo Light 205 -20 318,500 Andhi Chandra 465 0 32,500 Aneka Kimia Raya 600 0 0 Aneka Tambang 470 45 14,699,000 Anta Express Tour & Travel 85 0 2,500 Anugrah Tambak 75 0 0 Apac Citra 130 0 0...", "content": "

Shares Close Change Trading<\/p>\n

Volume
\n--------------------------------------------------------------------------
\n Abdi Bangsa Tbk 270 0 0
\n Ades Alfindo Tbk 700 0 0
\n Adindo Foresta 50 0 0
\n AGIS Tbk 70 0 79,500
\n Akbar Indo Makmur 215 0 0
\n Alakasa Industrindo 75 0 0
\n Alfa Retailindo Tbk 775 0 0
\n Alter Abadi Tbk 10 0 0
\n Alumindo Light 205 -20 318,500
\n Andhi Chandra 465 0 32,500
\n Aneka Kimia Raya 600 0 0
\n Aneka Tambang 470 45 14,699,000
\n Anta Express Tour & Travel 85 0 2,500
\n Anugrah Tambak 75 0 0
\n Apac Citra 130 0 0
\n Apexindo Pratama 350 -5 244,500
\n Aqua Golden 36,050 0 0
\n Argha Karya Prima 160 0 0
\n Argo Pantes Tbk 700 0 0
\n Artha Securities 255 0 310,000
\n Arwana Citramulia 95 0 0
\n Aryaduta Hotels Tbk 125 0 0
\n Asahimas Flat Glass 1,000 0 58,500
\n Asia Intiselera Tbk 205 0 1,251,500
\n Asia Kapitalindo 395 0 3,000
\n Asiana 35 0 236,500
\n Asiaplast 25 0 28,000
\n Astra Agro Lestari 1,275 0 4,110,000
\n Astra Graphia Tbk 255 -5 4,143,000
\n Astra International 2,575 125 60,096,500
\n Astra Otoparts Tbk 1,250 0 168,000
\n Asuransi Bina Dana 245 0 0
\n Asuransi Bintang 325 0 13,500
\n Asuransi Dayin 110 0 10,000
\n Asuransi Harta Aman 2,000 0 0
\n Asuransi Ramayana 675 0 0
\n Bahtera Adimina 175 5 13,500
\n Bakrie Finance 15 0 0
\n Bakrie Sumatra 165 0 0
\n Bakrie & Brothers 15 0 0
\n Bakrieland 20 0 0
\n Bank Arta Niaga 700 0 0
\n Bank Buana 950 0 0
\n Bank Bumiputera 145 -10 6,620,000
\n Bank Central Asia 2,000 100 14,159,000
\n Bank CIC 65 0 117,500
\n Bank Danamon Tbk 365 5 11,000
\n Bank Danpac Tbk 475 0 0
\n Bank Eksekutif 75 0 0
\n Bank Global 105 0 115,000
\n Bank Int'l Indonesia 40 0 255,000
\n Bank Kesawan Tbk 625 75 1,875,000
\n Bank Lippo Tbk 35 0 64,833,000
\n Bank Mayapada Tbk 135 0 0
\n Bank Mega Tbk 1,050 0 27,500
\n Bank Negara 105 0 1,289,000
\n Bank Niaga Tbk 35 0 1,838,500
\n Bank NISP Tbk 330 5 84,500
\n Bank Nusantara 725 0 0
\n Bank Pan Indonesia 175 -5 8,055,500
\n Bank Permata Tbk 25 0 115,500
\n Bank Pikko Tbk 185 0 0
\n Bank Swadesi Tbk 300 0 0
\n Bank Victoria Int 35 0 0
\n Barito Pacific 50 0 15,000
\n BAT Indonesia Tbk 9,000 500 500
\n Bayer Indonesia SB 4,050 0 0
\n Bayer Indonesia Tbk 7,250 250 1,000
\n Bayu Buana Tbk 80 0 0
\n BBL Danatama 40 0 0
\n Bentoel 135 0 25,561,000
\n Berlian Laju Tanker 500 5 360,000
\n Berlina Tbk 1,350 0 0
\n Betonjaya Manunggal 120 0 150,000
\n BFI Finance 405 0 0
\n Bhakti Capital 190 0 0
\n Bhakti Investama 340 15 108,500
\n Bhuwanatala Indah 20 5 500
\n Bimantara Citra Tbk 2,500 150 94,500
\n Bintang Mitra 60 0 0
\n Branta Mulia Tbk 475 0 0
\n Bristol-Myers 10,500 0 0
\n Bristol-Myers 10,500 0 0
\n Budi Acid Jaya Tbk 100 0 360,000
\n Bukaka Teknik Utama 305 0 0
\n Bukit Sentul Tbk 105 0 28,000
\n Bumi Resources Tbk 20 0 122,500
\n Cahaya Kalbar Tbk 240 -15 560,000
\n Centex (Saham 4,900 0 0
\n Central Korporindo 5 0 0
\n Centrin Online Tbk. 400 0 0
\n Centris Multi 300 0 0
\n Charoen Pokphand 375 0 0
\n Cipendawa 250 0 0
\n Cipta Panelutama 650 0 0
\n Ciptojaya 50 10 16,000
\n Ciputra Development 65 5 27,500
\n Ciputra Surya Tbk 100 0 0
\n Citatah Industri 110 0 0
\n Citra Marga 345 5 219,500
\n Citra Tubindo Tbk 8,000 0 0
\n Clipan Finance 125 5 329,000
\n Colorpak Indonesia 340 5 125,000
\n CP. Prima Tbk 220 50 5,000
\n Daeyu Orchid 80 0 0
\n Danasupra 155 0 0
\n Dankos Laboratories 410 10 3,015,500
\n Darya-Varia 500 0 0
\n Davomas Abadi Tbk 85 0 0
\n Daya Sakti Unggul 50 0 0
\n Delta Djakarta Tbk 8,000 0 0
\n Dharma Samudera 100 0 5,188,000
\n Dharmala Intiland 35 0 2,000
\n Duta Anggada Realty 70 0 7,500
\n Duta Pertiwi 235 0 0
\n Duta Pertiwi Tbk 295 0 0
\n Dynaplast Tbk 775 0 116,500
\n Dyviacom Intrabumi 40 0 55,000
\n Ekadharma Tape 450 25 24,500
\n Enseval Putra 325 0 3,608,000
\n Eratex Djaja 205 0 0
\n Eterindo Wahanatama 65 0 0
\n Ever Shine Textile 290 0 135,000
\n Fajar Surya Wisesa 370 0 0
\n Fast Food Indonesia 900 0 0
\n Fatrapolindo Nusa 375 25 5,000
\n Fishindo Kusuma 125 -5 10,000
\n Fortune Indonesia 375 0 0
\n Fortune Mate 170 -5 22,500
\n Gajah Tunggal Tbk 215 -5 191,500
\n Gema Grahasarana 125 -5 87,000
\n Goodyear Indonesia 4,000 0 0
\n Gowa Makassar 600 0 0
\n Great River 410 -30 494,500
\n GT Investama 20 0 0
\n GT Kabel Indonesia 55 0 0
\n GT Petrochem 100 5 500
\n Gudang Garam Tbk 7,450 -50 1,091,000
\n H M Sampoerna Tbk 3,100 -50 2,622,000
\n Hanson Industri 50 0 121,000
\n Hero Supermarket 950 0 0
\n Hexindo Adiperkasa 360 -65 2,000
\n Hotel Sahid Jaya 120 0 0
\n Humpuss Intermoda 1,000 -25 62,500
\n Igarjaya Tbk 75 0 47,000
\n Inco 3,575 75 5,500
\n Indah Kiat Pulp & Paper 120 0 16,002,500
\n Indal Aluminium 225 0 0
\n Indo Citra Finance 200 0 0
\n Indocement Tunggal 625 0 347,500
\n Indoexchange Tbk 5 0 0
\n Indofarma Tbk 260 -5 14,415,000
\n Indofood Sukses 550 -50 43,094,000
\n Indomobil Sukses 550 0 0
\n Indonesia Prima 90 0 0
\n Indorama Syntetics 410 -5 7,500
\n Indosat Tbk 8,000 -50 2,000,500
\n Indosiar Visual 575 -25 1,244,500
\n Indospring Tbk 525 100 3,000
\n Infoasia Teknologi 675 0 0
\n Intanwijaya 255 0 12,500
\n Integrasi Teknologi 80 0 0
\n Inter Delta Tbk 210 0 0
\n Inter-Pacific Bank 10 0 0
\n Inti Indah Karya 1,150 -25 2,882,000
\n Intikeramik 70 -5 2,500
\n Intraco Penta Tbk 260 0 0
\n Itamaraya Gold 600 0 0
\n Jaka Artha Graha 35 -5 45,000
\n Jakarta Int l Hotel 475 0 2,000
\n Jakarta Kyoei Steel 20 0 0
\n Jakarta Setiabudi 1,350 0 0
\n JAPFA Tbk 100 0 0
\n Jasuindo Tiga 235 0 25,000
\n Jaya Pari Steel 140 0 0
\n Jaya Real Property 350 0 0
\n Jembo Cable Company 140 0 0
\n Kabelindo Murni Tbk 60 0 0
\n Kalbe Farma Tbk 260 0 7,317,500
\n Karka Yasa Profilia 20 0 0
\n Karwell Indonesia 350 0 0
\n Kasogi 20 0 10,000
\n Kawasan Industri 45 0 0
\n Kedaung Indah Can 325 0 0
\n Kedawung Setia 135 -15 20,000
\n Keramika Indonesia 175 0 0
\n Kimia Farma Tbk 175 0 1,636,000
\n Komatsu Indonesia 850 50 55,000
\n Kopitime Dot Com 5 0 0
\n Kresna Graha 75 0 2,200,000
\n Kridaperdana 40 0 0
\n Kurnia Kapuas Utama 100 0 0
\n Lamicitra Nusantara 100 0 0
\n Langgeng Makmur 45 0 0
\n Lapindo Packaging 450 25 5,000
\n Lautan Luas Tbk 175 0 0
\n Limas Stokhomindo 750 25 8,816,500
\n Lion Mesh P. Tbk 350 0 0
\n Lion Metal Works 725 0 4,500
\n Lippo Cikarang Tbk 90 0 0
\n Lippo E-NET Tbk 30 0 150,000
\n Lippo General 490 0 0
\n Lippo Karawaci Tbk 140 0 0
\n Lippo Land 575 0 0
\n Lippo Securities 15 0 0
\n Makindo Tbk 1,725 0 0
\n Mandom Indonesia 1,400 -75 180,000
\n Manly Unitama 115 0 0
\n Mas Murni Indonesia 20 0 21,000
\n Mas Murni Tbk 700 0 0
\n Maskapai Reasuransi 115 -5 10,500
\n Matahari Putra 475 -5 365,500
\n Mayora Indah Tbk 325 0 1,878,000
\n Medco Energi 1,050 -50 3,132,500
\n Merck Indonesia Tbk 10,050 50 28,000
\n Metamedia 40 0 0
\n Metro Supermarket 925 0 0
\n Metrodata 115 -5 5,679,000
\n Millennium 75 0 0
\n Mitra Rajasa Tbk 50 -10 2,500
\n Miwon Indonesia Tbk 1,400 0 0
\n Modern Photo Film 370 -20 500
\n Modernland Realty 35 0 2,500
\n Mulia Industrindo 120 0 0
\n Mulialand Tbk 1,600 0 0
\n Multi Agro Persada 350 0 0
\n Multi Bintang 27,500 0 0
\n Multi Prima 600 0 0
\n Multibreeder 100 0 0
\n Multipolar Tbk 170 -5 1,264,000
\n Mustika Ratu Tbk 335 0 25,500
\n Nipress Tbk 1,000 -25 1,000
\n Pabrik Kertas Tjiwi 135 5 1,064,000
\n Pacific Utama Tbk 255 0 0
\n Pakuwon Jati Tbk 65 0 0
\n Pan Brothers Tex 2,000 0 0
\n Panasia Indosyntec 200 15 2,500
\n Panasia Filament 195 0 0
\n Panca Wiratama 50 0 0
\n Panin Insurance Tbk 150 -5 805,000
\n Panin Life Tbk 170 -10 48,500
\n Panin Sekuritas Tbk 115 0 20,000
\n Panorama 625 0 244,500
\n Pelangi Indah 75 0 0
\n Perdana Bangun 265 0 0
\n Petrosea Tbk 1,500 -50 5,000
\n Pioneerindo Gourmet 500 0 0
\n Plastpack Prima 65 0 77,500
\n Plaza Indonesia 2,800 300 7,500
\n Polysindo Eka 20 0 500
\n Pool Asuransi 1,250 0 0
\n PP London Sumatera 260 -5 340,000
\n Prasidha Aneka 125 0 0
\n Prima Alloy Steel 235 0 0
\n Primarindo Asia 1,175 0 0
\n Procter & Gamble 73,000 0 0
\n Pudjiadi Prestige 110 10 10,000
\n Pudjiadi & Sons 1,425 0 0
\n Putra Surya Perkasa 15 0 0
\n Pyridam Farma Tbk 250 0 0
\n Ramayana Lestari 2,325 0 2,534,500
\n Ricky Putra 45 0 0
\n Rig Tenders Tbk 3,500 0 0
\n Rimo Catur Lestari 90 0 125,000
\n Ristia Bintang 65 0 0
\n Roda Panggon 45 0 0
\n Roda Vivatex Tbk 1,000 0 0
\n Ryane Adibusana Tbk 5 0 0
\n Saham Seri B Hanson 5 0 0
\n Saham Seri B ( 5,000 0 0
\n Samudera Indonesia 2,350 0 0
\n Sarasa Nugraha Tbk 25 0 0
\n Sari Husada Tbk 10,000 0 0
\n Schering Plough 8,000 0 0
\n Sekar Laut Tbk 400 0 0
\n Selamat Sempurna 1,450 0 0
\n Semen Cibinong Tbk 150 0 205,000
\n Semen Gresik 7,100 -100 206,000
\n Sepatu Bata Tbk 18,000 0 0
\n Siantar TOP Tbk 265 0 15,000
\n Sierad Produce Tbk 20 0 151,000
\n Siloam Health Care 100 -25 5,000
\n Sinar Mas 70 0 0
\n Siwani Makmur Tbk 140 0 0
\n Siwani Trimitra Tbk 25 5 500
\n SMART Tbk 650 0 0
\n Sona Topas Tourism 115 0 0
\n Sorini Corporation 675 0 0
\n Steady Safe Tbk 100 5 57,500
\n Suba Indah Tbk 40 5 2,500
\n Sucaco Tbk 1,050 0 0
\n Sugi Samapersada 285 0 0
\n Sumalindo Lestari 130 0 0
\n Sumi Indo Kabel Tbk 335 0 0
\n Summarecon Agung 100 20 500
\n Summitplast Tbk 140 0 0
\n Sunson Textile 150 0 0
\n Suparma Tbk 85 0 92,000
\n Surabaya Agung 65 0 0
\n Surya Citra Media 600 50 284,000
\n Surya Dumai 450 0 0
\n Surya Hidup Satwa 1,550 0 0
\n Surya Intrindo 525 25 125,000
\n Surya Semesta 90 0 0
\n Surya Toto 5,500 0 0
\n Suryainti Permata 65 0 95,500
\n Suryamas Dutamakmur 45 0 0
\n Telekomunikasi 3,350 0 15,036,500
\n Tembaga Mulia 1,800 0 0
\n Tempo Inti Media 140 0 0
\n Tempo Scan Pacific 4,025 -125 368,500
\n Texmaco Jaya Tbk 2,950 0 0
\n Texmaco Perkasa 3,000 0 1,500
\n Tifico Tbk 225 0 0
\n Tigaraksa Satria 2,900 0 0
\n Timah Tbk 310 15 637,000
\n Tira Austenite Tbk 2,000 0 0
\n Tirta Mahakam 80 0 10,000
\n Toko Gunung Agung 400 0 0
\n Tri Polyta 1,100 0 0
\n Trias Sentosa Tbk 145 0 32,500
\n Trimegah Securities 55 0 300,000
\n Tunas Baru Lampung 170 0 125,500
\n Tunas Ridean Tbk 240 10 292,000
\n Ultra Jaya Milk Tbk 575 0 5,000
\n Unggul Indah Cahaya 1,025 0 0
\n Unilever Indonesia 17,950 -50 69,000
\n United Capital 205 0 154,500
\n United Tractors Tbk 265 0 40,831,500
\n Voksel Electric Tbk 130 0 0
\n Wahana Jaya Perkasa 80 0 0
\n Wahana Phonix 20 0 28,500
\n Wicaksana Overseas 70 0 0
\n Zebra Nusantara Tbk 80 0 0
\n----------------------------------------------------------------------------
\nComposite index : 381.890
\nPrevious : 381.455
\nTotal trading volume : 619,194,700
\nTotal trading value : Rp 498,7 billion
\n----------------------------------------------------------------------------<\/p>", "url": "https:\/\/jawawa.id\/newsitem\/shares--close-change-trading-1447899208", "image": "" }, "sponsor": "Okusi Associates", "sponsor_url": "https:\/\/okusiassociates.com" }