Stock prices on teh Jakarta Stock Exchange (in rupiah) on Dec.10 2004
\n___________________________________________________________________________
\nShares Close Change Trading<\/p>\n
volume
\n____________________________________________________________________________
\nAbdi Bangsa Tbk 225 0 0
\nAdes Alfindo Tbk 2,325 -75 9,000
\nAdhi Karya 550 -25 1,396,000
\nAdira Dinamika 2,600 50 29,000
\nAGIS Tbk 100 0 70,500
\nAkbar Indo Makmur 155 0 0
\nAKR Corporindo Tbk 1,100 0 1,685,000
\nAlakasa Industrindo 165 0 0
\nAlfa Retailindo Tbk 1,025 50 20,500
\nAlumindo Light 415 -15 70,000
\nAndhi Chandra 460 0 0
\nAneka Kemasindo 170 -10 200,500
\nAneka Tambang 1,625 -50 14,196,500
\nAnta Express Tour & Travel 105 5 200,500
\nAnugrah Tambak 275 0 0
\nApac Citra 150 0 106,000
\nApexindo Pratama 400 0 530,500
\nAqua Golden 40,800 0 0
\nArgha Karya Prima 600 0 0
\nArgo Pantes Tbk 1,325 0 0
\nArona Binasejati 1,000 50 154,000
\nArtha Pacific 15 0 314,491,500
\nArtha Securities 775 -25 65,000
\nArwana Citramulia 275 0 31,000
\nAsahimas Flat Glass 2,075 -25 66,000
\nAsia Grain 20 0 0
\nAsia Kapitalindo 270 0 0
\nAsiaplast 30 0 775,000
\nAstra Agro Lestari 3,025 -50 1,418,500
\nAstra Graphia Tbk 325 -10 8,170,000
\nAstra Int'l 9,450 -250 9,991,000
\nAstra Otoparts Tbk 1,800 -25 788,000
\nAsuransi Bina Dana 390 0 0
\nAsuransi Bintang 390 -10 137,500
\nAsuransi Dayin 280 -10 27,000
\nAsuransi Harta Aman 100 0 850,000
\nAsuransi Jasa Tania 350 0 0
\nAsuransi Ramayana 850 0 0
\nBahtera Adimina 155 -5 362,000
\nBakrie Sumatra 325 -10 24,352,000
\nBakrie & Brothers 40 0 980,500
\nBakrieland 265 -10 34,162,500
\nBank Arta Niaga 775 0 0
\nBank Buana 700 0 128,500
\nBank Bumiputera 165 0 62,500
\nBank Central Asia 2,675 0 18,548,500
\nBank CIC 90 0 1,817,500
\nBank Danamon Tbk 4,175 -50 6,272,500
\nBank Danpac Tbk 2,000 0 0
\nBank Eksekutif 145 0 1,081,500
\nBank Global 340 0 0
\nBank Int'l 185 -10 270,471,000
\nBank Kesawan Tbk 180 -10 8,000
\nBank Lippo Tbk 625 0 7,439,500
\nBank Mandiri 1,850 -50 79,629,000
\nBank Mayapada Tbk 180 0 0
\nBank Mega Tbk 1,800 0 0
\nBank Negara 1,500 -25 98,000
\nBank Niaga Tbk 460 -10 96,277,000
\nBank NISP Tbk 775 -25 347,500
\nBank Nusantara 700 0 0
\nBank Pan Indonesia 390 0 39,866,500
\nBank Permata Tbk 775 0 37,291,500
\nBank Pikko Tbk 80 0 0
\nBank Rakyat 2,400 -75 46,057,000
\nBank Swadesi Tbk 400 0 0
\nBank Victoria Int'l 80 0 1,923,000
\nBarito Pacific 430 -10 1,570,000
\nBAT Indonesia Tbk 8,000 0 0
\nBayu Buana Tbk 130 -10 9,000
\nBentoel 120 0 13,138,500
\nBerlian Laju Tanker 675 -50 35,998,000
\nBerlina Tbk 1,475 -25 86,500
\nBetonjaya Manunggal 190 0 0
\nBFI Finance 1,250 -25 2,251,500
\nBhakti Capital 215 0 50,000
\nBhakti Investama 260 -5 80,000
\nBhuwanatala Indah 90 10 14,981,000
\nBimantara Citra Tbk 1,950 0 0
\nBina Danatama 1,475 50 7,174,500
\nBintang Mitra 90 5 444,500
\nBranta Mulia Tbk 850 0 0
\nBristol-Myers 10,500 0 0
\nBristol-Myers 35,000 0 0
\nBudi Acid Jaya Tbk 115 0 0
\nBukaka Teknik Utama 305 0 0
\nBukit Sentul Tbk 120 0 200,000
\nBumi Resources Tbk 750 -25 41,185,500
\nBumi Teknokultura 40 0 550,000
\nCahaya Kalbar Tbk 245 -5 93,500
\nCentex (Saham) 4,500 0 0
\nCentral Korporindo 25 0 158,500
\nCentrin Online Tbk. 135 0 0
\nCentris Multi 495 0 1,500
\nCharoen Pokphand 275 -5 25,000
\nCipendawa 55 0 0
\nCipta Panelutama 725 0 0
\nCiptojaya 85 15 537,000
\nCiputra Development 445 -10 428,500
\nCiputra Surya Tbk 1,400 -50 1,713,000
\nCitatah Industri 65 0 80,000
\nCitra Marga 775 0 0
\nCitra Tubindo Tbk 8,000 0 0
\nClipan Finance 410 -10 20,456,000
\nColorpak Indonesia 470 0 0
\nCP. Prima Tbk 325 0 0
\nDaeyu Orchid 120 0 0
\nDanasupra 220 0 0
\nDankos Laboratories 775 0 2,930,500
\nDarya-Varia 675 -25 9,000
\nDavomas Abadi Tbk 1,025 0 0
\nDaya Sakti Unggul 315 0 682,500
\nDelta Djakarta Tbk 14,250 0 0
\nDharma Samudera 60 0 525,000
\nDharmala Intiland 145 35 41,876,000
\nDuta Anggada Realty 200 50 2,500
\nDuta Pertiwi 850 -50 61,000
\nDuta Pertiwi Tbk 850 50 453,000
\nDynaplast Tbk 1,700 -50 199,000
\nDyviacom Intrabumi 70 0 0
\nEkadharma Tape 220 -10 97,500
\nEnergi Mega Persada 600 0 6,394,000
\nEnseval Putra 550 0 6,260,000
\nEquity Development 205 0 0
\nEratex Djaja 170 0 0
\nEterindo Wahanatama 170 -5 3,775,000
\nEver Shine Textile 80 -20 17,500
\nFajar Surya Wisesa 825 25 133,500
\nFast Food Indonesia 800 0 0
\nFatrapolindo Nusa 250 0 0
\nFishindo Kusuma 175 0 0
\nFortune Indonesia 180 10 725,000
\nFortune Mate 65 0 0
\nGajah Tunggal Tbk 675 0 10,465,500
\nGema Grahasarana 110 0 0
\nGlobal Financindo 825 150 500
\nGoodyear Indonesia 8,800 0 0
\nGowa Makassar 600 0 0
\nGreat River 525 -25 16,000
\nGT Kabel Indonesia 70 0 10,000
\nGT Petrochem 350 -5 2,679,000
\nGudang Garam Tbk 13,000 -200 824,500
\nH M Sampoerna Tbk 6,750 50 3,713,000
\nHanson 15 0 350,000
\nHero Supermarket 2,675 0 15,500
\nHexindo Adiperkasa 2,775 -25 150,500
\nHortus Danavest Tbk 60 0 1,124,000
\nHotel Sahid Jaya 140 0 0
\nHumpuss Intermoda 2,900 0 0
\nInco 10,500 -350 2,170,000
\nIndah Kiat Pulp & Paper 900 -50 11,440,000
\nIndal Aluminium 240 20 38,500
\nIndo Citra Finance 95 0 0
\nIndocement Tunggal 2,550 -50 683,500
\nIndoexchange Tbk 10 0 5,000
\nIndofarma Tbk 140 0 5,813,000
\nIndofood Sukses 750 0 1,798,000
\nIndomobil Sukses 700 0 0
\nIndonesia Prima 110 0 0
\nIndorama Syntetics 650 0 630,500
\nIndosat Tbk 5,500 -250 25,066,500
\nIndosiar Karya 675 -25 1,857,500
\nIndospring Tbk 750 0 0
\nInfoasia Teknologi 725 0 2,765,500
\nIntanwijaya 435 -15 480,500
\nIntegrasi Teknologi 55 0 0
\nInter Delta Tbk 130 0 20,500
\nInter-Pacific Bank 125 0 0
\nInti Indah Karya 55 0 57,500
\nIntikeramik 130 0 93,000
\nIntraco Penta Tbk 500 -25 238,500
\nJaka Artha Graha 20 0 1,850,000
\nJakarta Int'l Hotel 420 0 79,383,500
\nJakarta Kyoei Steel 80 5 20,000
\nJakarta Setiabudi 725 0 0
\nJAPFA Tbk 185 0 10,500
\nJasuindo Tiga 110 0 0
\nJaya Pari Steel 925 -25 662,500
\nJaya Real Property 1,800 0 0
\nJembo Cable Company 385 0 53,000
\nKabelindo Murni Tbk 75 0 10,000
\nKageo Igar Jaya Tbk 120 5 232,000
\nKalbe Farma Tbk 550 25 18,583,000
\nKarka Yasa Profilia 35 10 2,579,500
\nKarwell Indonesia 410 0 0
\nKasogi 25 0 0
\nKawasan Industri 110 -5 43,936,000
\nKedaung Indah Can 225 0 0
\nKedawung Setia 130 0 0
\nKimia Farma Tbk 205 0 2,625,500
\nKomatsu Indonesia 2,775 -25 104,000
\nKopitime Dot Com 5 0 0
\nKresna Graha 135 0 52,500
\nKridaperdana 90 0 185,000
\nLamicitra Nusantara 75 0 0
\nLanggeng Makmur 60 0 0
\nLapindo 440 0 0
\nLautan Luas Tbk 375 -5 2,792,500
\nLimas Stokhomindo 750 -25 418,000
\nLion Mesh P. Tbk 1,525 0 0
\nLion Metal Works 1,700 0 0
\nLippo Cikarang Tbk 405 0 0
\nLippo E-NET Tbk 50 0 10,025,000
\nLippo General 525 0 31,000
\nLippo Karawaci Tbk 1,800 -25 472,000
\nLippo Securities 30 0 108,000
\nMakindo Tbk 925 0 0
\nMandom Indonesia 4,000 0 0
\nMas Murni Indonesia 45 0 3,070,000
\nMas Murni Tbk 700 0 0
\nMaskapai Reasuransi 315 -5 5,000
\nMatahari Putra Prima 575 -25 649,500
\nMayora Indah Tbk 1,200 0 0
\nMedco Energi 1,925 25 3,026,000
\nMerck Tbk 22,200 0 0
\nMetamedia 70 0 0
\nMetro Supermarket 975 0 0
\nMetrodata 90 0 5,461,000
\nMillennium 85 -5 70,000
\nMitra Adiperkasa 700 -25 33,183,000
\nMitra Rajasa Tbk 75 -5 760,000
\nModern Photo Film 625 0 38,500
\nModernland Realty 240 60 6,086,000
\nMulia Industrindo 275 -5 481,500
\nMulialand Tbk 675 0 0
\nMulti Agro Persada 1,100 0 0
\nMulti Bintang 42,500 0 0
\nMulti Prima 850 0 0
\nMultibreeder 155 0 25,500
\nMultipolar Tbk 320 -10 2,558,000
\nMustika Ratu Tbk 405 -5 480,000
\nNipress Tbk 1,100 0 0
\nPabrik Kertas Tjiwi Kimia 1,625 25 6,501,000
\nPacific Utama Tbk 75 0 0
\nPakuwon Jati Tbk 350 -70 500
\nPalm Asia Corpora 900 0 19,844,500
\nPan Brothers Tex 390 -5 160,000
\nPanasia Indosyntec 500 0 0
\nPanasia Filament 100 0 0
\nPanca Wiratama 40 0 0
\nPanin Insurance Tbk 315 -10 250,000
\nPanin Life Tbk 140 -5 2,584,000
\nPanin Sekuritas Tbk 310 0 26,000
\nPanorama 525 -50 46,500
\nPelangi Indah 85 -10 1,000
\nPelayaran Tempuran 750 -25 6,000
\nPembangunan Jaya 1,100 -25 606,000
\nPerdana Bangun 275 0 0
\nPerusahaan Gas 1,500 -50 29,188,500
\nPetrosea Tbk 4,000 0 43,500
\nPioneerindo Gourmet 400 0 0
\nPlaza Indonesia 5,400 0 0
\nPolysindo Eka 45 0 0
\nPool Advista 625 0 0
\nPP London Sumatera 1,425 0 4,145,500
\nPrasidha Aneka 105 0 0
\nPrima Alloy Steel 950 0 0
\nPrimarindo Asia 1,175 0 0
\nPudjiadi Prestige 340 0 0
\nPudjiadi & Sons 900 0 0
\nPutra Surya Perkasa 15 0 0
\nPyridam Farma Tbk 65 0 300,000
\nRamayana Lestari 800 0 1,499,000
\nResource Alam 300 0 0
\nRicky Putra 350 -5 121,000
\nRig Tenders Tbk 900 50 35,500
\nRimo Catur Lestari 70 0 358,000
\nRistia Bintang 95 15 566,500
\nRoda Panggon 105 0 10,000
\nRoda Vivatex Tbk 850 0 0
\nRyane Adibusana Tbk 15 0 0
\nSaham Seri B Hanson 15 -5 1,000,000
\nSaham Seri B 5,000 0 0
\nSamudera Indonesia 3,650 -150 21,000
\nSanex Qianjiang 265 -15 16,543,500
\nSarasa Nugraha Tbk 30 0 0
\nSari Husada Tbk 1,875 0 0
\nSchering Plough 11,500 0 0
\nSekar Laut Tbk 450 0 0
\nSelamat Sempurna 285 -5 7,500
\nSemen Cibinong Tbk 525 -25 3,762,000
\nSemen Gresik 13,450 -250 283,500
\nSepatu Bata Tbk 13,500 0 0
\nSiantar TOP Tbk 180 5 70,000
\nSierad Produce Tbk 105 -5 875,500
\nSinar Mas 395 -10 125,000
\nSiwani Makmur Tbk 255 -10 121,000
\nSiwani Trimitra Tbk 65 0 4,966,000
\nSMART Tbk 3,050 -50 12,000
\nSona Topas Tourism 280 -5 133,500
\nSorini Corporation 1,025 0 41,000
\nSteady Safe Tbk 280 10 1,587,500
\nSuba Indah Tbk 100 5 265,500
\nSucaco Tbk 1,000 0 0
\nSugi Samapersada 525 0 495,000
\nSumalindo Lestari 430 0 232,500
\nSumi Indo Kabel Tbk 575 0 0
\nSummarecon Agung 625 0 321,500
\nSummitplast Tbk 140 0 0
\nSunson Textile 125 -5 118,000
\nSuparma Tbk 175 -5 1,448,500
\nSurabaya Agung 65 0 0
\nSurya Citra Media 700 -25 55,000
\nSurya Dumai 375 0 0
\nSurya Hidup Satwa 1,325 0 0
\nSurya Intrindo 200 -5 30,000
\nSurya Semesta 440 -5 2,983,500
\nSurya Toto 4,500 0 0
\nSuryainti Permata 200 -5 358,000
\nSuryamas Dutamakmur 105 30 216,000
\nTambang Batubara 1,275 -75 11,648,000
\nTelkom 4,700 -200 79,551,500
\nTembaga Mulia 2,800 0 0
\nTempo Inti Media 100 0 50,500
\nTempo Scan Pacific 7,500 0 55,000
\nTexmaco Jaya Tbk 2,950 0 0
\nTifico Tbk 240 0 0
\nTiga Pilar 130 5 29,000
\nTigaraksa Satria 3,700 0 0
\nTimah Tbk 2,025 -50 1,253,000
\nTira Austenite Tbk 1,700 0 0
\nTirta Mahakam 190 0 0
\nToko Gunung Agung 270 0 0
\nTrias Sentosa Tbk 210 -5 3,446,500
\nTrimegah Securities 170 0 4,186,000
\nTrust Finance 305 0 0
\nTunas Baru Lampung 225 -10 2,230,000
\nTunas Ridean Tbk 575 -25 4,509,000
\nUltra Jaya Milk Tbk 395 -5 75,000
\nUnggul Indah Cahaya 2,475 0 0
\nUnilever Indonesia 3,250 -25 5,327,000
\nUnited Capital 30 5 43,603,000
\nUnited Tractors Tbk 1,950 -25 9,857,000
\nVoksel Electric Tbk 100 0 0
\nWahana Phonix 35 0 1,952,000
\nWicaksana Overseas 175 0 14,000
\nYulie Sekurindo Tbk 260 45 48,978,000
\nZebra Nusantara Tbk 60 -5 100,000
\n____________________________________________________________________________
\nComposite Index : 945.23
\nPrevious : 963.79
\nTotal trading volume : 1,926,074,500
\nTotal trading value : Rp 1.681 trillion
\n____________________________________________________________________________<\/p>",
"url": "https:\/\/jawawa.id\/newsitem\/stock-prices-on-teh-jakarta-stock-exchange-in-rupiah-on-dec10-2004-1447899208",
"image": ""
},
"sponsor": "Okusi Associates",
"sponsor_url": "https:\/\/okusiassociates.com"
}