Stock prices on the Jakarta Stock Exchange (in rupiah) on April 27, 2005
\n____________________________________________________________________________
\nShares Close Change Trading<\/p>\n
Volume
\n_____________________________________________________________________________
\nAbdi Bangsa Tbk 275 0 0
\nAdes Alfindo Tbk 1,590 -50 3,500
\nAdhi Karya 700 30 16,200,500
\nAdira Dinamika 2,300 0 0
\nAGIS Tbk 120 0 0
\nAkbar Indo Makmur 275 0 0
\nAKR Corporindo Tbk 1,220 10 1,100,000
\nAlakasa Industrindo 165 0 0
\nAlfa Retailindo Tbk 1,000 0 18,500
\nAlumindo Light 460 0 310,000
\nAndhi Chandra 445 0 0
\nAneka Kemasindo 100 0 1,000
\nAneka Tambang 2,200 50 3,008,500
\nAnta Express Tour & Travel 90 0 351,500
\nAnugrah Tambak 275 0 0
\nApac Citra 190 0 963,500
\nApexindo Pratama 600 0 0
\nAqua Golden 50,600 0 0
\nArgha Karya Prima 350 0 0
\nArgo Pantes Tbk 1,300 0 0
\nArona Binasejati 1,500 0 957,500
\nArtha Pacific 130 5 1,392,500
\nArtha Securities 800 0 0
\nArwana Citramulia 300 0 0
\nAsahimas Flat Glass 2,500 25 5,000
\nAsia Grain 20 0 0
\nAsia Kapitalindo 260 0 0
\nAsiaplast 30 0 100,000
\nAstra Agro Lestari 3,625 -150 14,025,000
\nAstra Graphia Tbk 310 20 5,760,500
\nAstra Int'l 10,700 50 3,980,000
\nAstra Otoparts Tbk 2,350 25 79,500
\nAsuransi Bina Dana 375 0 0
\nAsuransi Bintang 460 10 3,500
\nAsuransi Dayin 285 0 0
\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 420 5 31,389,000
\nBakrie & Brothers 150 -5 14,489,000
\nBakrieland 260 0 14,807,500
\nBank Arta Niaga 800 0 0
\nBank Buana 880 0 0
\nBank Bumiputera 160 0 0
\nBank Central Asia 3,175 -25 40,377,000
\nBank Century Tbk 65 0 550,500
\nBank Danamon Tbk 4,650 25 1,237,500
\nBank Eksekutif 115 0 0
\nBank Int'l Indonesia 180 0 8,031,500
\nBank Kesawan Tbk 375 15 6,153,500
\nBank Lippo Tbk 940 40 40,731,500
\nBank Mandiri 1,470 50 65,417,500
\nBank Mayapada Tbk 200 0 0
\nBank Mega Tbk 1,250 0 10,000
\nBank Negara 1,600 -50 4,000
\nBank Niaga Tbk 475 -5 34,790,500
\nBank NISP Tbk 880 0 5,424,000
\nBank Nusantara 750 0 0
\nBank Pan Indonesia 485 25 20,853,500
\nBank Permata Tbk 750 -10 1,543,500
\nBank Rakyat 2,675 -50 10,313,000
\nBank Swadesi Tbk 400 0 0
\nBank Victoria Int'l 80 0 1,538,500
\nBarito Pacific 680 -20 7,302,500
\nBAT Indonesia Tbk 8,000 0 0
\nBayu Buana Tbk 165 25 333,000
\nBentoel 120 -10 14,549,000
\nBerlian Laju Tanker 880 0 12,279,000
\nBerlina Tbk 1,410 0 0
\nBetonjaya Manunggal 200 0 0
\nBFI Finance 1,090 90 500
\nBhakti Capital 215 0 0
\nBhakti Investama 235 0 343,500
\nBhuwanatala Indah 90 0 1,825,000
\nBimantara Citra Tbk 2,350 0 0
\nBina Danatama 1,350 0 290,000
\nBintang Mitra 80 0 0
\nBranta Mulia Tbk 800 0 0
\nBristol-Myers 10,500 0 0
\nBristol-Myers 43,000 0 0
\nBudi Acid Jaya Tbk 115 0 75,000
\nBukaka Teknik Utama 305 0 0
\nBukit Sentul Tbk 170 0 65,000
\nBumi Resources Tbk 750 0 56,141,500
\nBumi Teknokultura 25 0 11,884,500
\nCahaya Kalbar Tbk 560 0 236,000
\nCentex (Saham) 4,700 0 0
\nCentral Korporindo 25 0 0
\nCentrin Online Tbk. 100 0 0
\nCentris Multi 390 -70 19,000
\nCharoen Pokphand 400 0 79,000
\nCipendawa 550 0 10,500
\nCipta Panelutama 650 0 0
\nCiptojaya 90 0 0
\nCiputra Development 560 0 916,000
\nCiputra Surya Tbk 1,350 -50 650,500
\nCitatah Industri 65 0 1,484,500
\nCitra Marga 880 20 5,918,000
\nCitra Tubindo Tbk 8,000 0 0
\nClipan Finance 355 5 8,041,500
\nColorpak Indonesia 445 0 212,500
\nDaeyu Orchid 335 0 8,247,500
\nDanasupra 230 0 0
\nDankos Laboratories 970 20 920,000
\nDarya-Varia 640 20 13,000
\nDavomas Abadi Tbk 190 0 124,500
\nDaya Sakti Unggul 520 -10 548,000
\nDelta Djakarta Tbk 17,800 0 0
\nDharma Samudera 85 0 4,032,000
\nDharmala Intiland 310 5 1,923,000
\nDuta Anggada Realty 250 0 0
\nDuta Pertiwi 1,380 0 0
\nDuta Pertiwi Tbk 870 -10 86,500
\nDynaplast Tbk 1,630 10 75,000
\nDyviacom Intrabumi 95 0 0
\nEkadharma Tape 300 0 0
\nEnergi Mega Persada 630 70 71,151,000
\nEnseval Putra 680 -10 892,000
\nEquity Development 115 5 31,000
\nEratex Djaja Tbk 175 0 0
\nEterindo Wahanatama 255 15 1,975,000
\nEver Shine Textile 75 0 0
\nFajar Surya Wisesa 1,030 20 422,500
\nFast Food Indonesia 1,000 0 0
\nFatrapolindo Nusa 250 0 0
\nFishindo Kusuma 220 0 740,500
\nFortune Indonesia 295 0 0
\nFortune Mate 65 0 0
\nGajah Tunggal Tbk 670 -10 16,934,500
\nGema Grahasarana 100 0 0
\nGlobal Financindo 800 0 0
\nGoodyear Indonesia 7,850 0 0
\nGowa Makassar 340 0 0
\nGreat River 460 0 0
\nGT Kabel Indonesia 80 0 0
\nGT Petrochem 440 0 13,426,000
\nGudang Garam Tbk 15,100 0 158,000
\nH M Sampoerna Tbk 10,450 0 641,500
\nHanson 25 0 0
\nHero Supermarket 3,000 0 0
\nHexindo Adiperkasa 3,800 0 7,000
\nHortus Danavest Tbk 155 -5 159,000
\nHotel Sahid Jaya 175 0 0
\nHumpuss Intermoda 2,900 0 0
\nInco 13,700 550 826,000
\nIndah Kiat Pulp & Paper 1,270 10 171,885,000
\nIndal Aluminium 250 5 15,500
\nIndo Citra Finance 100 0 0
\nIndocement Tunggal 2,700 25 1,085,500
\nIndoexchange Tbk 15 0 87,000
\nIndofarma Tbk 130 5 1,940,000
\nIndofood Sukses 1,030 -30 13,153,500
\nIndomobil Sukses 880 0 0
\nIndonesia Prima 110 0 0
\nIndorama Syntetics 610 10 2,119,500
\nIndosat Tbk 4,475 -100 4,748,000
\nIndosiar Karya 530 -10 94,000
\nIndospring Tbk 800 0 0
\nInfoasia Teknologi 550 0 25,000
\nIntanwijaya 460 35 278,000
\nIntegrasi Teknologi 45 0 0
\nInter Delta Tbk 175 0 0
\nInter-Pacific Bank 110 0 50,500
\nInti Kapuas Arowana 100 0 117,500
\nIntikeramik 135 0 226,500
\nIntraco Penta Tbk 480 0 0
\nJaka Artha Graha 25 0 0
\nJakarta Int'l Hotel 660 10 21,475,500
\nJakarta Kyoei Steel 65 0 35,000
\nJakarta Setiabudi 700 0 0
\nJAPFA Tbk 215 -25 28,500
\nJasuindo Tiga 100 5 7,500
\nJaya Pari Steel 1,170 -10 222,000
\nJaya Real Property 2,475 175 129,500
\nJembo Cable Company 390 0 0
\nKabelindo Murni Tbk 75 5 170,000
\nKageo Igar Jaya Tbk 130 -5 170,000
\nKalbe Farma Tbk 700 -10 6,029,000
\nKarka Yasa Profilia 25 0 237,500
\nKarwell Indonesia 410 0 0
\nKasogi 25 0 0
\nKawasan Industri 115 -5 63,549,000
\nKedaung Indah Can 165 0 0
\nKedawung Setia 125 0 0
\nKimia Farma Tbk 185 5 220,000
\nKomatsu Indonesia 3,925 -75 5,500
\nKopitime Dot Com 90 -10 476,000
\nKresna Graha 115 0 0
\nKridaperdana 105 0 0
\nLamicitra Nusantara 80 0 0
\nLanggeng Makmur 100 0 0
\nLapindo 450 0 0
\nLautan Luas Tbk 600 -20 2,371,500
\nLimas Stokhomindo 235 0 1,305,000
\nLion Mesh P. Tbk 1,900 0 0
\nLion Metal Works 1,790 0 0
\nLippo Cikarang Tbk 335 0 0
\nLippo E-NET Tbk 380 20 14,000
\nLippo General 540 0 0
\nLippo Karawaci Tbk 1,480 0 493,500
\nLippo Securities 25 0 0
\nMakindo Tbk 900 0 0
\nMandom Indonesia 4,800 -50 1,000
\nMas Murni Indonesia 45 0 0
\nMas Murni Tbk 700 0 0
\nMaskapai Reasuransi 190 0 10,000
\nMatahari Putra Prima 590 10 136,000
\nMayora Indah Tbk 1,050 0 0
\nMedco Energi 2,725 -25 810,500
\nMerck Tbk 27,500 0 0
\nMetamedia 70 0 0
\nMetro Supermarket 975 0 0
\nMetrodata 85 -5 448,500
\nMillennium 85 5 30,000
\nMitra Adiperkasa 900 0 1,237,000
\nMitra Rajasa Tbk 75 0 26,000
\nModern Photo Film 600 -10 7,500
\nModernland Realty 270 -10 1,414,500
\nMulia Industrindo 315 5 74,000
\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 220 5 7,664,500
\nMustika Ratu Tbk 375 0 88,000
\nNipress Tbk 1,150 0 0
\nPabrik Kertas Tjiwi Kimia 2,125 25 760,500
\nPacific Utama Tbk 80 0 0
\nPakuwon Jati Tbk 410 0 2,500
\nPalm Asia Corpora 800 10 77,620,500
\nPan Brothers Tex 365 0 223,000
\nPanasia Indosyntec 500 0 0
\nPanasia Filament 100 0 0
\nPanca Wiratama 130 0 0
\nPanin Insurance Tbk 350 0 2,302,500
\nPanin Life Tbk 155 0 67,321,000
\nPanin Sekuritas Tbk 340 -10 96,000
\nPanorama 360 0 0
\nPelangi Indah 105 0 0
\nPelayaran Tempuran 930 0 0
\nPembangunan Jaya 1,200 20 14,500
\nPerdana Bangun 275 0 0
\nPerusahaan Gas 2,625 75 7,541,000
\nPetrosea Tbk 4,700 150 56,000
\nPioneerindo Gourmet 400 0 0
\nPlaza Indonesia 5,700 0 0
\nPolysindo Eka 45 0 0
\nPool Advista 625 0 0
\nPP London Sumatera 2,000 40 13,430,500
\nPrasidha Aneka 90 0 0
\nPrima Alloy Steel 750 0 0
\nPrimarindo Asia 1,175 0 0
\nPudjiadi Prestige 260 -15 10,000
\nPudjiadi & Sons 700 0 0
\nPutra Surya Perkasa 70 -5 2,495,000
\nPyridam Farma Tbk 60 5 166,500
\nRamayana Lestari 750 10 1,945,000
\nResource Alam 360 0 0
\nRicky Putra 550 10 2,446,500
\nRig Tenders Tbk 920 0 0
\nRimo Catur Lestari 75 5 1,782,000
\nRistia Bintang 90 -5 12,500
\nRoda Panggon 90 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 6,250 150 5,000
\nSanex Qianjiang 100 0 0
\nSarasa Nugraha Tbk 35 0 0
\nSari Husada Tbk 2,000 -75 1,500
\nSchering Plough 11,500 0 0
\nSekar Laut Tbk 435 0 0
\nSelamat Sempurna 300 10 15,500
\nSemen Cibinong Tbk 440 0 16,155,500
\nSemen Gresik 16,000 0 0
\nSepatu Bata Tbk 16,000 0 0
\nSiantar TOP Tbk 210 35 2,000
\nSierad Produce Tbk 135 0 361,000
\nSinar Mas 510 0 1,017,000
\nSiwani Makmur Tbk 250 0 0
\nSiwani Trimitra Tbk 60 0 0
\nSMART Tbk 4,200 0 0
\nSona Topas Tourism 230 -10 170,000
\nSorini Corporation 1,070 30 58,000
\nSteady Safe Tbk 295 0 0
\nSuba Indah Tbk 140 -5 100,000
\nSucaco Tbk 950 0 0
\nSugi Samapersada 540 0 0
\nSumalindo Lestari 740 -10 3,000
\nSumi Indo Kabel Tbk 530 0 0
\nSummarecon Agung 890 -10 2,422,000
\nSummitplast Tbk 160 0 0
\nSunson Textile 385 -10 177,000
\nSuparma Tbk 260 -5 1,446,500
\nSurabaya Agung 65 0 0
\nSurya Citra Media 700 0 0
\nSurya Dumai 360 0 0
\nSurya Intrindo 220 0 0
\nSurya Semesta 460 -5 1,075,000
\nSurya Toto 6,000 0 0
\nSuryainti Permata 335 0 3,043,000
\nSuryamas Dutamakmur 150 0 0
\nTambang Batubara 1,440 60 12,972,000
\nTelkom 4,325 -50 15,293,000
\nTembaga Mulia 3,300 0 0
\nTempo Inti Media 90 0 0
\nTempo Scan Pacific 6,550 150 196,000
\nTexmaco Jaya Tbk 2,950 0 0
\nTifico Tbk 400 0 0
\nTiga Pilar 200 0 0
\nTigaraksa Satria 3,700 0 0
\nTimah Tbk 2,025 -50 7,134,000
\nTira Austenite Tbk 1,700 0 0
\nTirta Mahakam 155 0 5,000
\nToko Gunung Agung 330 0 0
\nTrias Sentosa Tbk 180 0 1,940,000
\nTrimegah Securities 155 0 1,768,500
\nTrust Finance 305 0 0
\nTunas Baru Lampung 225 5 1,066,000
\nTunas Ridean Tbk 820 0 231,000
\nUltra Jaya Milk Tbk 330 0 0
\nUnggul Indah Cahaya 3,200 0 0
\nUnilever Indonesia 3,650 0 174,500
\nUnited Capital 25 0 7,500
\nUnited Tractors Tbk 2,900 50 6,662,000
\nVoksel Electric Tbk 155 -5 100,000
\nWahana Ottomitra 750 20 2,742,500
\nWahana Phonix 40 0 500,000
\nWicaksana Overseas 180 0 0
\nYulie Sekurindo Tbk 100 -15 15,000
\nZebra Nusantara Tbk 55 0 112,000
\n____________________________________________________________________________
\nComposite Index : 1,032.21
\nPrevious : 1,031.76
\nTotal trading volume : 1,286,097,795
\nTotal trading value : Rp 1.419 trillion
\n_____________________________________________________________________________<\/p>",
"url": "https:\/\/jawawa.id\/newsitem\/stock-prices-on-the-jakarta-stock-exchange-in-rupiah-on-april-27-2005-1447899208",
"image": ""
},
"sponsor": "Okusi Associates",
"sponsor_url": "https:\/\/okusiassociates.com"
}