Stock prices on the Jakarta Setock Exchange (i rupiah) on July 14, 2005
\n____________________________________________________________________________
\nShares Close Change Trading<\/p>\n
Volume
\n_____________________________________________________________________________
\nAbdi Bangsa Tbk 275 0 0
\nAdes Alfindo Tbk 1,190 10 40,000
\nAdhi Karya 780 10 1,056,500
\nAdira Dinamika 2,475 0 0
\nAGIS Tbk 140 15 1,919,500
\nAkbar Indo Makmur 300 75 1,326,500
\nAKR Corporindo Tbk 1,200 10 1,085,500
\nAlakasa Industrindo 165 0 0
\nAlfa Retailindo Tbk 1,190 0 500
\nAlumindo Light 445 5 67,500
\nAndhi Chandra 425 0 0
\nAneka Kemasindo 75 0 225,000
\nAneka Tambang 2,450 -25 1,573,000
\nAnta Express Tour & Travel 80 0 0
\nAnugrah Tambak 275 0 0
\nApac Citra 175 0 1,550,500
\nApexindo Pratama 610 -10 318,500
\nAqua Golden 49,000 0 0
\nArgha Karya Prima 350 0 0
\nArgo Pantes Tbk 1,300 0 0
\nArona Binasejati 750 0 117,500
\nArpeni Pratama 690 0 3,687,500
\nArtha Pacific 125 0 30,000
\nArtha Securities 480 0 100,000
\nArwana Citramulia 300 0 0
\nAsahimas Flat Glass 2,650 0 0
\nAsia Grain 25 0 0
\nAsia Kapitalindo 255 0 0
\nAsiaplast 35 0 430,000
\nAstra Agro Lestari 3,950 -50 219,000
\nAstra Graphia Tbk 305 5 785,000
\nAstra Int'l 12,500 -150 4,896,500
\nAstra Otoparts Tbk 3,050 0 125,000
\nAsuransi Bina Dana 325 0 0
\nAsuransi Bintang 690 0 0
\nAsuransi Dayin 265 -30 10,000
\nAsuransi Harta Aman 110 0 0
\nAsuransi Jasa Tania 410 0 0
\nAsuransi Ramayana 930 0 0
\nBahtera Adimina 175 0 344,500
\nBakrie Sumatra 395 -5 1,209,500
\nBakrie & Brothers 150 5 323,439,000
\nBakrieland 310 -5 6,062,500
\nBank Arta Niaga 810 0 0
\nBank Buana 880 -10 190,500
\nBank Bumiputera 150 0 0
\nBank Central Asia 3,525 25 3,916,500
\nBank Century Tbk 105 -5 38,995,500
\nBank Danamon Tbk 5,100 0 3,118,500
\nBank Eksekutif 90 0 0
\nBank Int'l Indonesia 175 0 108,315,500
\nBank Kesawan Tbk 320 0 0
\nBank Lippo Tbk 1,580 120 138,780,000
\nBank Mandiri 1,500 -20 35,888,000
\nBank Mayapada Tbk 125 0 0
\nBank Mega Tbk 1,590 -10 2,000
\nBank Negara 1,670 30 511,000
\nBank Niaga Tbk 450 40 161,494,000
\nBank NISP Tbk 980 0 0
\nBank Nusantara 700 0 0
\nBank Pan Indonesia 470 10 15,126,500
\nBank Permata Tbk 750 20 28,493,000
\nBank Rakyat 3,050 50 47,569,500
\nBank Swadesi Tbk 400 0 0
\nBank Victoria Int'l 85 0 573,500
\nBarito Pacific 700 20 1,827,000
\nBAT Indonesia Tbk 8,000 0 0
\nBayu Buana Tbk 110 0 0
\nBentoel 125 0 393,500
\nBerlian Laju Tanker 910 0 11,067,500
\nBerlina Tbk 1,450 0 0
\nBetonjaya Manunggal 200 0 0
\nBFI Finance 1,060 10 17,000
\nBhakti Capital 230 15 21,000
\nBhakti Investama 225 0 119,000
\nBhuwanatala Indah 85 -5 1,895,000
\nBimantara Citra Tbk 2,250 -25 62,000
\nBina Danatama 1,300 0 2,500
\nBintang Mitra 85 0 0
\nBranta Mulia Tbk 1,050 0 0
\nBristol-Myers 10,500 0 0
\nBristol-Myers 40,000 0 0
\nBudi Acid Jaya Tbk 115 0 75,000
\nBukaka Teknik Utama 305 0 0
\nBukit Sentul Tbk 140 -10 490,500
\nBumi Resources Tbk 830 -20 71,438,000
\nBumi Teknokultura 25 0 0
\nCahaya Kalbar Tbk 580 0 20,000
\nCentex (Saham 4,700 0 0
\nCentral Korporindo 25 0 0
\nCentrin Online Tbk. 100 0 0
\nCentris Multi 475 0 0
\nCharoen Pokphand 395 10 510,000
\nCipendawa 490 0 0
\nCipta Panelutama 400 0 0
\nCiptojaya 70 0 0
\nCiputra Development 610 0 57,500
\nCiputra Surya Tbk 1,340 0 1,400,500
\nCitatah Industri 70 0 212,500
\nCitra Marga 900 10 1,117,000
\nCitra Tubindo Tbk 8,000 0 0
\nClipan Finance 375 10 17,119,000
\nColorpak Indonesia 455 0 262,500
\nDaeyu Orchid 335 -5 19,215,000
\nDanasupra 325 0 131,000
\nDankos Laboratories 1,170 30 158,000
\nDarya-Varia 620 0 0
\nDavomas Abadi Tbk 145 -5 393,500
\nDaya Sakti Unggul 400 0 0
\nDelta Djakarta Tbk 18,800 -200 1,000
\nDharma Samudera 75 0 295,000
\nDharmala Intiland 305 5 250,500
\nDuta Anggada Realty 220 0 0
\nDuta Pertiwi 1,430 0 0
\nDuta Pertiwi Tbk 1,160 0 1,474,000
\nDynaplast Tbk 1,500 0 0
\nDyviacom Intrabumi 95 0 0
\nEkadharma Tape 315 0 10,000
\nEnergi Mega Persada 840 -10 7,083,500
\nEnseval Putra 710 -10 306,000
\nEquity Development 50 0 0
\nEratex Djaja Tbk 145 0 0
\nEterindo Wahanatama 200 5 1,385,000
\nEver Shine Textile 75 0 0
\nFajar Surya Wisesa 1,080 0 150,000
\nFast Food Indonesia 950 0 0
\nFatrapolindo Nusa 200 0 0
\nFishindo Kusuma 250 0 142,500
\nFortune Indonesia 310 0 0
\nFortune Mate 95 0 0
\nGajah Tunggal Tbk 750 -10 45,323,500
\nGema Grahasarana 95 0 0
\nGlobal Financindo 800 0 0
\nGoodyear Indonesia 9,100 -100 5,000
\nGowa Makassar 325 0 0
\nGreat River 460 0 0
\nGT Kabel Indonesia 80 0 55,500
\nGT Petrochem 475 -5 20,538,000
\nGudang Garam Tbk 13,000 -50 839,000
\nH M Sampoerna Tbk 8,450 100 408,500
\nHanson 25 0 1,899,500
\nHero Supermarket 3,000 0 0
\nHexindo Adiperkasa 4,725 0 0
\nHortus Danavest Tbk 150 5 225,000
\nHotel Sahid Jaya 130 10 49,000
\nHumpuss Intermoda 2,300 50 5,000
\nInco 14,900 100 482,000
\nIndah Kiat Pulp & Paper 1,320 20 52,548,500
\nIndal Aluminium 215 0 0
\nIndo Citra Finance 110 0 0
\nIndocement Tunggal 3,600 0 14,689,500
\nIndoexchange Tbk 10 0 0
\nIndofarma Tbk 125 0 5,025,000
\nIndofood Sukses 1,130 10 35,636,000
\nIndomobil Sukses 930 0 0
\nIndonesia Prima 110 0 0
\nIndorama Syntetics 550 -10 60,000
\nIndosat Tbk 5,450 50 1,607,000
\nIndosiar Karya 470 0 0
\nIndospring Tbk 700 0 0
\nInfoasia Teknologi 510 0 1,759,500
\nIntanwijaya 450 5 83,500
\nIntegrasi Teknologi 40 0 0
\nInter Delta Tbk 135 0 0
\nInter-Pacific Bank 55 -10 57,254,000
\nInti Kapuas Arowana 195 -10 32,959,000
\nIntikeramik 125 -5 28,000
\nIntraco Penta Tbk 490 5 3,000
\nJaka Artha Graha 25 0 0
\nJakarta Int'l Hotel 630 -10 1,839,000
\nJakarta Kyoei Steel 75 5 110,000
\nJakarta Setiabudi 700 0 0
\nJAPFA Tbk 220 0 0
\nJasuindo Tiga 55 0 353,000
\nJaya Pari Steel 1,360 -10 35,000
\nJaya Real Property 2,175 0 56,000
\nJembo Cable Company 325 0 0
\nKabelindo Murni Tbk 85 0 0
\nKageo Igar Jaya Tbk 140 5 455,000
\nKalbe Farma Tbk 870 0 9,031,500
\nKarka Yasa Profilia 30 5 75,500
\nKarwell Indonesia 410 0 0
\nKasogi 25 0 0
\nKawasan Industri 135 5 85,845,500
\nKedaung Indah Can 150 0 0
\nKedawung Setia 105 0 0
\nKimia Farma Tbk 180 -5 393,000
\nKomatsu Indonesia 4,575 25 20,500
\nKorpora Persada 60 -5 1,325,000
\nKresna Graha 125 0 51,000
\nKridaperdana 115 0 22,500
\nLamicitra Nusantara 90 0 0
\nLanggeng Makmur 185 0 70,500
\nLapindo 500 0 0
\nLautan Luas Tbk 600 10 7,566,500
\nLimas Stokhomindo 145 5 18,190,500
\nLion Mesh P. Tbk 1,900 0 0
\nLion Metal Works 2,150 0 0
\nLippo Cikarang Tbk 305 0 0
\nLippo E-NET Tbk 380 5 3,876,000
\nLippo General 490 0 31,500
\nLippo Karawaci Tbk 1,580 10 8,492,000
\nLippo Securities 25 -5 4,105,500
\nMakindo Tbk 900 0 0
\nMandom Indonesia 4,550 0 0
\nMas Murni Indonesia 80 0 670,000
\nMas Murni Tbk 600 0 0
\nMaskapai Reasuransi 175 0 0
\nMatahari Putra Prima 660 -10 22,191,000
\nMayora Indah Tbk 1,010 0 114,000
\nMedco Energi 3,700 50 582,000
\nMerck Tbk 25,500 -1,700 2,500
\nMetamedia 70 0 0
\nMetro Supermarket 975 0 0
\nMetrodata 85 0 190,000
\nMillennium 75 0 0
\nMitra Adiperkasa 1,120 20 6,000
\nMitra Rajasa Tbk 65 0 0
\nModern Photo Film 530 0 25,000
\nModernland Realty 285 -5 520,000
\nMulia Industrindo 275 -10 1,550,000
\nMulialand Tbk 675 0 0
\nMulti Agro Persada 1,160 0 0
\nMulti Bintang 44,000 0 0
\nMulti Prima 600 0 0
\nMultibreeder 320 0 0
\nMultipolar Tbk 195 5 50,254,000
\nMultistrada Arah 175 -5 3,434,000
\nMustika Ratu Tbk 370 0 103,000
\nNew Century 75 5 9,620,500
\nNipress Tbk 1,100 0 0
\nPabrik Kertas Tjiwi Kimia 3,025 0 14,866,500
\nPacific Utama Tbk 80 0 0
\nPakuwon Jati Tbk 490 0 0
\nPalm Asia Corpora 820 -10 5,326,000
\nPan Brothers Tex 370 0 152,500
\nPanasia Indosyntec 300 0 5,000
\nPanasia Filament 85 0 0
\nPanca Global 150 5 222,500
\nPanca Wiratama 110 0 0
\nPanin Insurance Tbk 320 5 623,000
\nPanin Life Tbk 160 0 1,251,500
\nPanin Sekuritas Tbk 350 0 0
\nPanorama 370 0 0
\nPelangi Indah 70 0 0
\nPelayaran Tempuran 1,060 -20 201,500
\nPembangunan Jaya 1,120 0 119,000
\nPerdana Bangun 275 0 0
\nPerusahaan Gas 3,150 0 3,406,500
\nPetrosea Tbk 4,800 150 500
\nPioneerindo Gourmet 400 0 0
\nPlaza Indonesia 5,700 0 0
\nPolysindo Eka 45 0 0
\nPool Advista 625 0 0
\nPP London Sumatera 2,325 0 8,970,000
\nPrasidha Aneka 125 0 0
\nPrima Alloy Steel 840 0 15,000
\nPrimarindo Asia 1,150 0 0
\nPudjiadi Prestige 255 0 0
\nPudjiadi & Sons 720 0 0
\nPyridam Farma Tbk 65 5 100,000
\nRamayana Lestari 920 40 9,556,000
\nReliance Securities 260 5 21,967,000
\nResource Alam 360 0 0
\nRicky Putra 500 0 0
\nRig Tenders Tbk 880 -10 40,500
\nRimo Catur Lestari 70 0 0
\nRistia Bintang 85 -5 4,000
\nRoda Panggon 90 0 0
\nRoda Vivatex Tbk 800 0 0
\nRyane Adibusana Tbk 45 0 0
\nSaham Seri B Hanson 25 0 0
\nSaham Seri B 5,000 0 0
\nSamudera Indonesia 5,950 0 0
\nSanex Qianjiang 90 0 0
\nSarasa Nugraha Tbk 45 0 172,000
\nSari Husada Tbk 1,875 -125 1,000
\nSchering Plough 11,000 0 0
\nSekar Laut Tbk 425 0 0
\nSelamat Sempurna 300 -15 50,000
\nSemen Cibinong Tbk 540 0 7,939,000
\nSemen Gresik 20,500 200 42,000
\nSepatu Bata Tbk 14,750 300 1,500
\nSiantar TOP Tbk 160 0 20,000
\nSierad Produce Tbk 80 0 10,500
\nSinar Mas 445 15 510,000
\nSiwani Makmur Tbk 245 5 25,000
\nSiwani Trimitra Tbk 60 0 0
\nSMART Tbk 1,120 40 835,000
\nSona Topas Tourism 200 0 0
\nSorini Corporation 1,050 -20 10,000
\nSteady Safe Tbk 330 0 0
\nSuba Indah Tbk 215 0 245,000
\nSucaco Tbk 1,050 0 0
\nSugi Samapersada 500 0 0
\nSumalindo Lestari 950 0 3,915,000
\nSumi Indo Kabel Tbk 420 0 0
\nSummarecon Agung 1,030 10 6,455,500
\nSummitplast Tbk 160 0 0
\nSunson Textile 415 25 8,725,500
\nSuparma Tbk 270 -5 59,500
\nSurabaya Agung 65 0 0
\nSurya Citra Media 620 20 8,000
\nSurya Dumai 360 0 0
\nSurya Intrindo 190 0 0
\nSurya Semesta 445 0 342,000
\nSurya Toto 6,000 0 0
\nSuryainti Permata 370 0 0
\nSuryamas Dutamakmur 145 0 0
\nTambang Batubara 1,510 0 4,211,500
\nTelkom 5,150 50 9,429,000
\nTembaga Mulia 3,300 0 0
\nTempo Inti Media 95 0 0
\nTempo Scan Pacific 7,400 100 61,000
\nTexmaco Jaya Tbk 2,950 0 0
\nTifico Tbk 375 0 0
\nTiga Pilar 210 0 320,000
\nTigaraksa Satria 3,800 0 10,500
\nTimah Tbk 2,150 -25 432,000
\nTira Austenite Tbk 1,700 0 0
\nTirta Mahakam 150 5 500,500
\nToko Gunung Agung 255 0 0
\nTrias Sentosa Tbk 180 0 710,000
\nTrimegah Securities 180 0 8,533,500
\nTrust Finance 300 0 0
\nTunas Baru Lampung 225 5 467,500
\nTunas Ridean Tbk 880 0 20,000
\nUltra Jaya Milk Tbk 285 -15 11,500
\nUnggul Indah Cahaya 3,900 0 2,500
\nUnilever Indonesia 4,100 -25 1,047,000
\nUnited Capital 170 0 187,500
\nUnited Tractors Tbk 3,700 25 5,771,000
\nVoksel Electric Tbk 270 5 25,000
\nWahana Ottomitra 750 30 3,960,500
\nWahana Phonix 35 -5 25,000
\nWicaksana Overseas 150 0 0
\nYulie Sekurindo Tbk 125 0 0
\nZebra Nusantara Tbk 65 0 357,500
\n______________________________________________________________________________
\nComposite Index : 1,136.56
\nPrevious : 1,132.79
\nTotal trading volume : 1,935,548,415
\nTotal trading volume : Rp 1.474 trillion
\n_____________________________________________________________________________<\/p>",
"url": "https:\/\/jawawa.id\/newsitem\/stock-prices-on-the-jakarta-setock-exchange-i-rupiah-on-july-14-2005-1447899208",
"image": ""
},
"sponsor": "Okusi Associates",
"sponsor_url": "https:\/\/okusiassociates.com"
}