Stock prices on the Jakarta Stock Exchange (in rupiah) on April 20, 2004
\n__________________________________________________________________________
\nShares Close Change Trading<\/p>\n
Volume
\n__________________________________________________________________________
\nAbdi Bangsa Tbk 275 0 0
\nAdes Alfindo Tbk 1,000 0 77,500
\nAdhi Karya 475 65 77,083,500
\nAdira Dinamika 2,425 200 19,156,500
\nAGIS Tbk 130 -5 2,210,000
\nAkbar Indo Makmur 85 0 0
\nAlakasa Industrindo 135 0 0
\nAlfa Retailindo Tbk 950 0 0
\nAlter Abadi Tbk 35 0 0
\nAlumindo Light 260 0 0
\nAndhi Chandra 475 0 1,000
\nAneka Kimia Raya 1,425 0 0
\nAneka Tambang 1,375 100 18,901,000
\nAnta Express Tour & Travel 75 0 0
\nAnugrah Tambak 265 0 0
\nApac Citra 150 0 0
\nApexindo Pratama 355 15 847,000
\nAqua Golden 47,550 0 0
\nArgha Karya Prima 750 0 0
\nArgo Pantes Tbk 1,325 25 10,000
\nArona Binasejati 625 0 2,094,500
\nArtha Pacific 55 5 480,500
\nArtha Securities 420 0 25,000
\nArwana Citramulia 285 15 355,500
\nAryaduta Hotels Tbk 150 0 0
\nAsahimas Flat Glass 2,250 0 110,000
\nAsia Kapitalindo 270 0 6,000
\nAsiana 20 0 0
\nAsiaplast 40 0 688,000
\nAstra Agro Lestari 2,300 0 3,415,000
\nAstra Graphia Tbk 320 15 13,674,500
\nAstra Int'l 5,800 450 30,518,500
\nAstra Otoparts Tbk 1,525 50 2,071,000
\nAsuransi Bina Dana 600 0 0
\nAsuransi Bintang 370 0 0
\nAsuransi Dayin 250 0 12,500
\nAsuransi Harta Aman 240 0 3,990,000
\nAsuransi Jasa Tania 325 0 0
\nAsuransi Ramayana 700 -175 5,500
\nBahtera Adimina 170 15 30,000
\nBakrie Sumatra 1,150 25 1,098,500
\nBakrie & Brothers 55 0 16,307,000
\nBakrieland 310 5 29,658,000
\nBank Arta Niaga 875 0 0
\nBank Buana 650 0 803,000
\nBank Bumiputera 185 0 0
\nBank Central Asia 3,875 100 35,578,500
\nBank CIC 105 10 576,500
\nBank Danamon Tbk 3,375 50 7,969,000
\nBank Danpac Tbk 500 0 0
\nBank Eksekutif 130 -5 140,000
\nBank Global 105 0 0
\nBank Int'l Indonesia 150 0 363,532,500
\nBank Kesawan Tbk 180 0 0
\nBank Lippo Tbk 600 0 16,839,000
\nBank Mandiri 1,500 50 96,245,000
\nBank Mayapada Tbk 130 -5 15,000
\nBank Mega Tbk 1,150 0 0
\nBank Negara 1,125 25 289,000
\nBank Niaga Tbk 35 0 176,106,500
\nBank NISP Tbk 485 5 1,188,000
\nBank Nusantara 700 0 0
\nBank Pan Indonesia 375 5 20,908,500
\nBank Permata Tbk 45 5 341,000
\nBank Pikko Tbk 165 0 0
\nBank Rakyat 1,950 25 11,952,500
\nBank Swadesi Tbk 350 0 45,000
\nBank Victoria Int'l 55 5 815,000
\nBarito Pacific 310 10 6,515,500
\nBAT Indonesia Tbk 9,250 150 2,500
\nBayer Indonesia SB 6,800 0 0
\nBayer Indonesia Tbk 8,000 0 0
\nBayu Buana Tbk 80 0 0
\nBentoel 130 5 123,455,500
\nBerlian Laju Tanker 1,050 0 1,257,500
\nBerlina Tbk 1,325 75 223,500
\nBetonjaya Manunggal 200 0 0
\nBFI Finance 1,050 0 10,509,000
\nBhakti Capital 200 0 0
\nBhakti Investama 360 -15 755,500
\nBhuwanatala Indah 90 5 1,917,000
\nBimantara Citra Tbk 3,575 0 826,500
\nBina Danatama 1,100 25 1,030,500
\nBintang Mitra 100 5 10,000
\nBranta Mulia Tbk 975 0 0
\nBristol-Myers 10,500 0 0
\nBristol-Myers 15,600 0 0
\nBudi Acid Jaya Tbk 105 5 1,701,000
\nBukaka Teknik Utama 305 0 0
\nBukit Sentul Tbk 160 -5 1,910,000
\nBumi Resources Tbk 600 25 16,831,000
\nCahaya Kalbar Tbk 255 5 255,000
\nCentex (Saham) 4,200 0 0
\nCentral Korporindo 35 5 3,548,500
\nCentrin Online Tbk. 170 0 0
\nCentris Multi 320 0 4,000
\nCharoen Pokphand 285 -5 101,000
\nCipendawa 100 0 0
\nCipta Panelutama 675 0 0
\nCiptojaya 105 0 0
\nCiputra Development 440 15 4,953,000
\nCiputra Surya Tbk 1,175 100 6,434,000
\nCitatah Industri 90 0 6,397,500
\nCitra Marga 465 10 906,000
\nCitra Tubindo Tbk 8,000 0 0
\nClipan Finance 375 5 11,994,000
\nColorpak Indonesia 475 0 0
\nCP. Prima Tbk 270 -5 275,000
\nDaeyu Orchid 80 0 0
\nDanasupra 150 0 0
\nDankos Laboratories 675 25 1,867,500
\nDarya-Varia 775 25 78,000
\nDavomas Abadi Tbk 525 0 734,500
\nDaya Sakti Unggul 150 25 773,500
\nDelta Djakarta Tbk 10,500 0 0
\nDharma Samudera 65 5 304,000
\nDharmala Intiland 95 0 495,500
\nDuta Anggada Realty 145 0 0
\nDuta Pertiwi 230 20 25,000
\nDuta Pertiwi Tbk 700 0 5,909,500
\nDynaplast Tbk 1,750 0 591,000
\nDyviacom Intrabumi 250 5 932,000
\nEkadharma Tape 155 0 147,500
\nEnseval Putra 500 0 2,177,000
\nEquity Development 250 0 0
\nEratex Djaja 155 0 0
\nEterindo Wahanatama 195 0 1,441,000
\nEver Shine Textile 125 0 0
\nFajar Surya Wisesa 825 75 328,000
\nFast Food Indonesia 950 0 0
\nFatrapolindo Nusa 310 5 835,000
\nFishindo Kusuma 215 0 0
\nFortune Indonesia 260 0 0
\nFortune Mate 65 0 0
\nGajah Tunggal Tbk 600 -25 51,869,000
\nGema Grahasarana 100 10 35,000
\nGlobal Financindo 700 0 0
\nGoodyear Indonesia 4,075 100 10,000
\nGowa Makassar 650 0 0
\nGreat River 445 15 138,000
\nGT Kabel Indonesia 85 0 259,500
\nGT Petrochem 415 -15 1,382,000
\nGudang Garam Tbk 14,800 500 3,161,000
\nH M Sampoerna Tbk 4,975 125 10,611,000
\nHanson Industri 15 0 500,000
\nHero Supermarket 975 25 34,000
\nHexindo Adiperkasa 1,400 50 575,000
\nHortus Danavest Tbk 200 20 23,971,000
\nHotel Sahid Jaya 155 5 11,500
\nHumpuss Intermoda 2,425 50 1,089,500
\nInco 37,000 100 180,000
\nIndah Kiat Pulp & Paper 800 25 18,824,500
\nIndal Aluminium 150 0 25,000
\nIndo Citra Finance 145 0 0
\nIndocement Tunggal 2,050 50 37,726,000
\nIndoexchange Tbk 10 0 350,000
\nIndofarma Tbk 160 0 0
\nIndofood Sukses 775 25 10,754,500
\nIndomobil Sukses 1,000 0 0
\nIndonesia Prima 110 0 0
\nIndorama Syntetics 445 0 1,890,000
\nIndosat Tbk 4,275 25 21,438,000
\nIndosiar Visual Mandiri 550 0 297,000
\nIndospring Tbk 725 0 0
\nInfoasia Teknologi 550 0 2,423,500
\nIntanwijaya 300 0 0
\nIntegrasi Teknologi 45 0 10,000
\nInter Delta Tbk 155 0 0
\nInter-Pacific Bank 45 0 0
\nInti Indah Karya 60 5 45,000
\nIntikeramik 140 20 96,000
\nIntraco Penta Tbk 275 0 40,500
\nJaka Artha Graha 20 0 10,677,000
\nJakarta Int'l Hotel 650 0 38,142,000
\nJakarta Kyoei Steel 110 0 66,000
\nJakarta Setiabudi 700 0 0
\nJAPFA Tbk 185 0 0
\nJasuindo Tiga 160 40 10,000
\nJaya Pari Steel 365 10 40,000
\nJaya Real Property 1,875 100 1,252,000
\nJembo Cable Company 225 0 0
\nKabelindo Murni Tbk 80 0 305,000
\nKageo Igar Jaya Tbk 135 10 1,182,500
\nKalbe Farma Tbk 480 30 38,331,500
\nKarka Yasa Profilia 35 5 170,500
\nKarwell Indonesia 420 0 0
\nKasogi 25 0 0
\nKawasan Industri 95 -5 170,900,000
\nKedaung Indah Can 195 0 0
\nKedawung Setia 150 0 82,000
\nKeramika Indonesia 175 0 0
\nKimia Farma Tbk 195 10 2,404,500
\nKomatsu Indonesia 1,400 50 88,000
\nKopitime Dot Com 5 0 0
\nKresna Graha 115 0 0
\nKridaperdana 85 -5 385,000
\nLamicitra Nusantara 95 0 0
\nLanggeng Makmur 50 0 0
\nLapindo 525 -25 115,000
\nLautan Luas Tbk 280 10 568,000
\nLimas Stokhomindo 950 -25 1,215,000
\nLion Mesh P. Tbk 800 0 0
\nLion Metal Works 1,000 75 170,500
\nLippo Cikarang Tbk 345 5 214,000
\nLippo E-NET Tbk 50 5 139,000
\nLippo General 300 0 0
\nLippo Karawaci Tbk 675 -25 5,000
\nLippo Land 700 0 0
\nLippo Securities 35 0 3,410,000
\nMakindo Tbk 1,100 0 0
\nMandom Indonesia 2,975 25 45,000
\nMas Murni Indonesia 35 0 0
\nMas Murni Tbk 700 0 0
\nMaskapai Reasuransi 340 0 0
\nMatahari Putra Prima 650 0 1,115,500
\nMayora Indah Tbk 1,025 0 33,000
\nMedco Energi 1,525 50 2,871,000
\nMerck Tbk 22,500 0 0
\nMetamedia 70 0 0
\nMetro Supermarket 950 0 0
\nMetrodata 95 5 8,727,000
\nMillennium 70 0 25,000
\nMitra Rajasa Tbk 125 10 16,754,500
\nModern Photo Film 650 0 88,000
\nModernland Realty 80 0 262,500
\nMulia Industrindo 260 0 1,297,000
\nMulialand Tbk 700 0 0
\nMulti Agro Persada 600 0 0
\nMulti Bintang 40,000 500 1,000
\nMulti Prima 1,025 0 0
\nMultibreeder 350 0 0
\nMultipolar Tbk 325 10 50,487,500
\nMustika Ratu Tbk 450 0 0
\nNipress Tbk 1,500 0 0
\nPabrik Kertas Tjiwi Kimia 825 25 3,239,000
\nPacific Utama Tbk 80 0 0
\nPakuwon Jati Tbk 405 95 516,000
\nPalm Asia Corpora 400 0 500
\nPan Brothers Tex 365 0 864,000
\nPanasia Indosyntec 300 0 0
\nPanasia Filament 55 0 0
\nPanca Wiratama 25 0 0
\nPanin Insurance Tbk 335 5 1,192,500
\nPanin Life Tbk 150 0 1,719,500
\nPanin Sekuritas Tbk 355 0 0
\nPanorama 550 25 705,500
\nPelangi Indah 160 0 0
\nPelayaran Tempuran 625 -25 12,000
\nPerdana Bangun 265 0 0
\nPerusahaan Gas 1,325 -25 37,999,500
\nPetrosea Tbk 2,350 225 41,000
\nPioneerindo Gourmet 400 0 0
\nPlaza Indonesia 5,900 0 50,000
\nPolysindo Eka 60 0 0
\nPool Advista 625 0 0
\nPP London Sumatera 1,600 50 5,400,500
\nPrasidha Aneka 105 0 0
\nPrima Alloy Steel 350 50 2,500
\nPrimarindo Asia 1,175 0 0
\nPudjiadi Prestige 200 -10 35,000
\nPudjiadi & Sons 950 0 0
\nPutra Surya Perkasa 15 0 0
\nPyridam Farma Tbk 65 0 666,500
\nRamayana Lestari 4,750 100 1,407,000
\nResource Alam 155 0 150,000
\nRicky Putra 335 0 3,135,500
\nRig Tenders Tbk 6,000 -200 117,500
\nRimo Catur Lestari 85 -5 1,410,000
\nRistia Bintang 90 0 0
\nRoda Panggon 125 0 7,500
\nRoda Vivatex Tbk 850 0 0
\nRyane Adibusana Tbk 35 5 76,000
\nSaham Seri B Hanson 10 0 65,000
\nSaham Seri B 5,000 0 0
\nSamudera Indonesia 2,600 0 0
\nSarasa Nugraha Tbk 35 0 0
\nSari Husada Tbk 20,000 2,000 2,500
\nSchering Plough 10,400 0 0
\nSekar Laut Tbk 500 0 0
\nSelamat Sempurna 270 -10 100,000
\nSemen Cibinong Tbk 410 0 39,104,500
\nSemen Gresik 10,000 200 16,000
\nSepatu Bata Tbk 16,500 0 0
\nSiantar TOP Tbk 190 -20 20,000
\nSierad Produce Tbk 20 0 143,500
\nSiloam Health Care 160 5 5,000
\nSinar Mas 385 5 3,658,000
\nSiwani Makmur Tbk 230 0 0
\nSiwani Trimitra Tbk 35 5 2,081,500
\nSMART Tbk 2,900 0 336,500
\nSona Topas Tourism 140 -5 137,500
\nSorini Corporation 825 50 50,000
\nSteady Safe Tbk 325 0 37,500
\nSuba Indah Tbk 140 -5 779,000
\nSucaco Tbk 1,025 0 0
\nSugi Samapersada 460 5 906,000
\nSumalindo Lestari 110 0 0
\nSumi Indo Kabel Tbk 400 0 0
\nSummarecon Agung 625 0 4,882,500
\nSummitplast Tbk 135 -5 11,000
\nSunson Textile 120 0 110,000
\nSuparma Tbk 190 5 208,000
\nSurabaya Agung 65 0 0
\nSurya Citra Media 575 0 751,000
\nSurya Dumai 385 0 0
\nSurya Hidup Satwa 1,100 0 0
\nSurya Intrindo 205 0 25,000
\nSurya Semesta 295 15 2,200,000
\nSurya Toto 5,000 0 0
\nSuryainti Permata 190 5 7,180,000
\nSuryamas Dutamakmur 80 0 0
\nTambang Batubara 850 25 974,000
\nTelkom 8,600 600 12,799,500
\nTembaga Mulia 2,300 0 500
\nTempo Inti Media 100 0 1,000
\nTempo Scan Pacific 7,000 300 1,390,500
\nTexmaco Jaya Tbk 2,950 0 0
\nTexmaco Perkasa 2,200 0 0
\nTifico Tbk 245 0 0
\nTiga Pilar 205 5 27,500
\nTigaraksa Satria 3,250 0 0
\nTimah Tbk 2,475 50 5,235,000
\nTira Austenite Tbk 1,350 0 0
\nTirta Mahakam 110 0 0
\nToko Gunung Agung 290 0 0
\nTrias Sentosa Tbk 240 5 2,250,000
\nTrimegah Securities 165 -5 26,956,500
\nTrust Finance 220 5 17,500
\nTunas Baru Lampung 190 0 431,500
\nTunas Ridean Tbk 340 5 264,500
\nUltra Jaya Milk Tbk 435 -10 1,942,500
\nUnggul Indah Cahaya 2,150 0 0
\nUnilever Indonesia 3,750 75 5,087,500
\nUnited Capital 70 5 1,057,500
\nUnited Tractors Tbk 1,675 50 5,177,000
\nVoksel Electric Tbk 125 -15 15,000
\nWahana Jaya Perkasa 230 0 0
\nWahana Phonix 35 0 360,500
\nWicaksana Overseas 270 -20 10,000
\nZebra Nusantara Tbk 75 0 377,500
\n___________________________________________________________________________
\nComposite Index : 810.85
\nPrevious : 784.83
\nTotal trading volume : 2,164,151,888
\nTotal trading value : Rp 1,68 trillion
\n____________________________________________________________________________<\/p>",
"url": "https:\/\/jawawa.id\/newsitem\/stock-prices-on-the-jakarta-stock-exchange-in-rupiah-on-april-20-2004-1447899208",
"image": ""
},
"sponsor": "Okusi Associates",
"sponsor_url": "https:\/\/okusiassociates.com"
}