Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.16, 2005
\n____________________________________________________________________________
\nShares Close Change Trading<\/p>\n
Volume
\n____________________________________________________________________________
\nAbdi BaVo.lngsa Tbk 275 0 0
\nAdes Alfindo Tbk 1,850 0 1,000
\nAdhi Karya 660 -20 4,105,000
\nAdira Dinamika 2,250 125 54,500
\nAGIS Tbk 90 0 1,173,000
\nAkbar Indo Makmur 280 -10 87,500
\nAKR Corporindo Tbk 1,240 0 1,179,500
\nAlakasa Industrindo 165 0 0
\nAlfa Retailindo Tbk 1,050 0 0
\nAlumindo Light 495 20 2,429,000
\nAndhi Chandra 425 0 0
\nAneka Kemasindo 75 5 50,500
\nAneka Tambang 2,250 0 3,649,000
\nAnta Express Tour & Travel 85 0 40,000
\nAnugrah Tambak 300 0 0
\nApac Citra 150 0 0
\nApexindo Pratama 650 -20 10,000
\nAqua Golden 57,000 1,000 500
\nArgha Karya Prima 365 0 0
\nArgo Pantes Tbk 1,300 0 0
\nArona Binasejati 770 0 0
\nArpeni Pratama 670 10 3,210,000
\nArtha Pacific 125 0 50,000
\nArtha Securities 460 0 900,000
\nArwana Citramulia 290 0 0
\nAsahimas Flat Glass 2,700 0 19,500
\nAsia Grain 25 0 0
\nAsia Kapitalindo 265 0 0
\nAsiaplast 30 0 1,625,000
\nAstra Agro Lestari 4,000 0 535,500
\nAstra Graphia Tbk 325 0 6,063,000
\nAstra Int'l 10,800 -350 14,705,500
\nAstra Otoparts Tbk 3,150 -25 100,000
\nAsuransi Bina Dana 360 0 0
\nAsuransi Bintang 690 0 0
\nAsuransi Dayin 270 0 25,000
\nAsuransi Harta Aman 105 0 0
\nAsuransi Jasa Tania 450 0 0
\nAsuransi Ramayana 1,100 0 0
\nBahtera Adimina 150 -5 342,000
\nBakrie Sumatra 400 0 1,238,500
\nBakrie & Brothers 130 0 84,937,500
\nBakrieland 315 0 4,349,000
\nBank Arta Niaga 860 0 0
\nBank Buana 940 0 136,500
\nBank Bumiputera 150 0 0
\nBank Central Asia 3,450 25 6,119,000
\nBank Century Tbk 95 0 4,941,500
\nBank Danamon Tbk 4,700 -100 12,450,500
\nBank Eksekutif 100 0 0
\nBank Int'l Indonesia 175 0 64,610,000
\nBank Kesawan Tbk 330 0 20,000
\nBank Lippo Tbk 1,500 20 3,294,500
\nBank Mandiri 1,590 10 14,728,500
\nBank Mayapada Tbk 115 0 0
\nBank Mega Tbk 1,760 10 112,000
\nBank Negara 1,620 0 28,500
\nBank Niaga Tbk 510 10 29,837,500
\nBank NISP Tbk 890 0 110,000
\nBank Nusantara 700 0 0
\nBank Pan Indonesia 520 -10 85,084,000
\nBank Permata Tbk 690 0 559,500
\nBank Rakyat 2,850 25 18,957,500
\nBank Swadesi Tbk 400 0 0
\nBank Victoria Int'l 100 0 2,448,000
\nBarito Pacific 640 10 1,632,500
\nBAT Indonesia Tbk 8,000 0 0
\nBayu Buana Tbk 125 0 0
\nBentoel 125 5 1,053,000
\nBerlian Laju Tanker 810 0 20,366,000
\nBerlina Tbk 1,350 0 0
\nBetonjaya Manunggal 200 0 0
\nBFI Finance 1,070 -10 172,500
\nBhakti Capital 230 0 0
\nBhakti Investama 205 0 0
\nBhuwanatala Indah 80 5 199,000
\nBimantara Citra Tbk 1,900 -50 66,000
\nBina Danatama 1,500 100 64,000
\nBintang Mitra 75 0 0
\nBranta Mulia Tbk 1,300 0 0
\nBristol-Myers 10,500 0 0
\nBristol-Myers 40,000 0 0
\nBudi Acid Jaya Tbk 105 0 337,500
\nBukaka Teknik Utama 305 0 0
\nBukit Sentul Tbk 125 0 200,000
\nBumi Resources Tbk 830 10 16,632,000
\nBumi Teknokultura 25 0 0
\nCahaya Kalbar Tbk 520 0 0
\nCentex (Saham) 4,500 0 0
\nCentral Korporindo 25 0 0
\nCentrin Online Tbk. 100 0 0
\nCentris Multi 455 0 0
\nCharoen Pokphand 365 -5 183,500
\nCipendawa 450 0 0
\nCipta Panelutama 400 0 0
\nCiptojaya 70 0 0
\nCiputra Development 455 -15 864,000
\nCiputra Surya Tbk 550 -20 20,131,500
\nCitatah Industri 60 0 244,000
\nCitra Marga 960 10 868,500
\nCitra Tubindo Tbk 8,000 0 0
\nClipan Finance 335 0 6,507,000
\nColorpak Indonesia 450 0 0
\nDaeyu Orchid 500 10 29,729,500
\nDanasupra 350 0 0
\nDankos Laboratories 1,080 0 272,500
\nDarya-Varia 590 0 25,000
\nDavomas Abadi Tbk 130 0 28,000
\nDaya Sakti Unggul 310 -35 134,500
\nDelta Djakarta Tbk 20,500 0 0
\nDharma Samudera 80 5 538,000
\nDharmala Intiland 280 10 578,000
\nDuta Anggada Realty 200 0 300,000
\nDuta Pertiwi 1,450 0 0
\nDuta Pertiwi Tbk 860 -40 225,500
\nDynaplast Tbk 1,200 0 0
\nDyviacom Intrabumi 65 0 0
\nEkadharma Tape 320 0 0
\nEnergi Mega Persada 820 20 6,275,000
\nEnseval Putra 640 10 741,000
\nEquity Development 55 0 0
\nEratex Djaja Tbk 120 0 0
\nEterindo Wahanatama 180 10 1,584,000
\nEver Shine Textile 75 0 0
\nFajar Surya Wisesa 1,030 10 77,500
\nFast Food Indonesia 950 0 0
\nFatrapolindo Nusa 200 0 4,500
\nFishindo Kusuma 250 0 92,500
\nFortune Indonesia 310 0 0
\nFortune Mate 65 0 0
\nGajah Tunggal Tbk 670 0 8,266,500
\nGema Grahasarana 110 0 0
\nGlobal Financindo 800 0 0
\nGoodyear Indonesia 8,300 0 0
\nGowa Makassar 325 0 0
\nGreat River 460 0 0
\nGT Kabel Indonesia 75 0 50,000
\nGT Petrochem 415 0 2,865,500
\nGudang Garam Tbk 11,850 50 727,000
\nH M Sampoerna Tbk 8,300 -100 122,000
\nHanson 25 0 0
\nHero Supermarket 3,500 0 0
\nHexindo Adiperkasa 6,400 0 32,500
\nHortus Danavest Tbk 150 0 9,000
\nHotel Sahid Jaya 120 0 0
\nHumpuss Intermoda 3,100 0 0
\nInco 15,450 300 769,000
\nIndah Kiat Pulp & Paper 1,200 0 14,708,500
\nIndal Aluminium 210 10 277,000
\nIndo Citra Finance 140 0 0
\nIndocement Tunggal 3,250 -25 6,487,000
\nIndoexchange Tbk 10 0 0
\nIndofarma Tbk 120 0 452,500
\nIndofood Sukses 960 -10 14,007,000
\nIndomobil Sukses 850 0 0
\nIndonesia Prima 110 0 0
\nIndorama Syntetics 500 10 363,000
\nIndosat Tbk 5,650 50 5,012,500
\nIndosiar Karya 460 -5 198,000
\nIndospring Tbk 700 0 0
\nInfoasia Teknologi 470 -20 1,525,500
\nIntanwijaya 455 5 99,000
\nIntegrasi Teknologi 30 -10 150,000
\nInter Delta Tbk 160 0 0
\nInter-Pacific Bank 60 0 1,552,000
\nInti Kapuas Arowana 180 5 342,000
\nIntikeramik 115 0 57,500
\nIntraco Penta Tbk 780 -20 3,981,000
\nJaka Artha Graha 25 0 0
\nJakarta Int'l Hotel 620 0 5,750,000
\nJakarta Kyoei Steel 70 -5 419,500
\nJakarta Setiabudi 700 0 0
\nJAPFA Tbk 220 0 40,500
\nJasuindo Tiga 50 0 50,500
\nJaya Pari Steel 1,100 -150 100,500
\nJaya Real Property 2,100 0 0
\nJembo Cable Company 390 0 0
\nKabelindo Murni Tbk 85 0 0
\nKageo Igar Jaya Tbk 120 0 631,000
\nKalbe Farma Tbk 890 -10 22,495,000
\nKarka Yasa Profilia 30 0 0
\nKarwell Indonesia 470 0 0
\nKasogi 25 0 0
\nKawasan Industri 130 5 2,172,000
\nKedaung Indah Can 150 0 0
\nKedawung Setia 120 0 0
\nKimia Farma Tbk 165 0 1,037,500
\nKomatsu Indonesia 5,250 0 0
\nKorpora Persada 45 0 50,000
\nKresna Graha 115 0 212,500
\nKridaperdana 100 0 0
\nLamicitra Nusantara 90 0 0
\nLanggeng Makmur 220 5 499,500
\nLapindo 500 0 0
\nLautan Luas Tbk 560 0 415,000
\nLimas Stokhomindo 100 0 2,330,500
\nLion Mesh P. Tbk 1,900 0 0
\nLion Metal Works 2,000 0 0
\nLippo Cikarang Tbk 300 0 0
\nLippo E-NET Tbk 330 0 186,000
\nLippo General 500 0 0
\nLippo Karawaci Tbk 1,630 0 5,429,500
\nLippo Securities 25 0 0
\nMakindo Tbk 900 0 0
\nMandom Indonesia 4,850 0 0
\nMas Murni Indonesia 65 -5 131,000
\nMas Murni Tbk 600 0 0
\nMaskapai Reasuransi 170 0 10,000
\nMatahari Putra 820 0 4,785,000
\nMayora Indah Tbk 900 -50 133,000
\nMedco Energi 3,175 0 5,366,000
\nMerck Tbk 24,700 -400 9,500
\nMetamedia 70 0 0
\nMetro Supermarket 975 0 0
\nMetrodata 85 0 1,211,000
\nMillennium 75 0 0
\nMitra Adiperkasa 1,200 0 480,000
\nMitra Rajasa Tbk 60 0 0
\nModern Photo Film 510 0 0
\nModernland Realty 290 0 2,538,000
\nMulia Industrindo 245 -20 1,070,000
\nMulialand Tbk 675 0 0
\nMulti Agro Persada 1,160 0 0
\nMulti Bintang 44,100 0 0
\nMulti Prima 500 0 0
\nMultibreeder 275 0 0
\nMultipolar Tbk 190 0 43,608,500
\nMultistrada Arah 160 0 1,535,500
\nMustika Ratu Tbk 360 0 270,000
\nNew Century 65 0 2,610,000
\nNipress Tbk 1,340 0 0
\nPabrik Kertas Tjiwi Kimia 3,375 0 893,500
\nPacific Utama Tbk 80 0 0
\nPakuwon Jati Tbk 465 0 0
\nPalm Asia Corpora 820 -10 34,745,000
\nPan Brothers Tex 355 0 0
\nPanasia Indosyntec 400 10 7,000
\nPanasia Filament 70 0 0
\nPanca Global 140 0 0
\nPanca Wiratama 115 0 0
\nPanin Insurance Tbk 325 5 2,023,500
\nPanin Life Tbk 205 -5 41,185,500
\nPanin Sekuritas Tbk 325 -10 80,000
\nPanorama 370 0 0
\nPelangi Indah 100 0 0
\nPelayaran Tempuran 1,000 -40 54,500
\nPembangunan Jaya 940 -40 66,500
\nPerdana Bangun 130 0 0
\nPerusahaan Gas 3,450 -50 6,463,500
\nPetrosea Tbk 5,250 0 0
\nPioneerindo Gourmet 400 0 0
\nPlaza Indonesia 5,700 0 0
\nPolysindo Eka 45 0 0
\nPool Advista 625 0 0
\nPP London Sumatera 2,150 50 5,252,500
\nPrasidha Aneka 110 0 0
\nPrima Alloy Steel 780 0 0
\nPrimarindo Asia 1,150 0 0
\nPudjiadi Prestige 230 -10 10,000
\nPudjiadi & Sons 720 0 0
\nPyridam Farma Tbk 60 0 0
\nRamayana Lestari 840 -10 519,500
\nReliance Securities 250 0 277,500
\nResource Alam 300 0 0
\nRicky Putra 340 -10 11,500
\nRig Tenders Tbk 970 0 162,500
\nRimo Catur Lestari 75 0 0
\nRistia Bintang 85 0 5,500
\nRoda Panggon 70 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 7,250 250 677,500
\nSanex Qianjiang 95 0 0
\nSarasa Nugraha Tbk 35 0 32,190,000
\nSari Husada Tbk 3,150 25 166,500
\nSchering Plough 11,000 0 0
\nSekar Laut Tbk 425 0 0
\nSelamat Sempurna 340 0 400,500
\nSemen Cibinong Tbk 470 10 17,936,000
\nSemen Gresik 18,000 -50 96,000
\nSepatu Bata Tbk 14,800 300 5,000
\nSiantar TOP Tbk 175 15 1,500
\nSierad Produce Tbk 75 0 10,000
\nSinar Mas 385 -20 719,500
\nSiwani Makmur Tbk 245 15 702,000
\nSiwani Trimitra Tbk 60 0 0
\nSMART Tbk 1,100 -10 406,000
\nSona Topas Tourism 200 0 0
\nSorini Corporation 1,050 -10 2,000
\nSteady Safe Tbk 295 0 0
\nSuba Indah Tbk 200 10 51,500
\nSucaco Tbk 1,050 0 0
\nSugi Samapersada 520 0 0
\nSumalindo Lestari 1,000 0 1,582,500
\nSumi Indo Kabel Tbk 450 0 0
\nSummarecon Agung 1,000 -20 6,026,500
\nSummitplast Tbk 170 0 0
\nSunson Textile 380 0 935,000
\nSuparma Tbk 245 10 260,500
\nSurabaya Agung 400 0 0
\nSurya Citra Media 740 0 515,000
\nSurya Dumai 360 0 0
\nSurya Intrindo 165 0 12,500
\nSurya Semesta 400 -10 797,000
\nSurya Toto 6,000 0 0
\nSuryainti Permata 370 0 0
\nSuryamas Dutamakmur 120 0 0
\nTambang Batubara 1,810 -10 10,468,000
\nTelkom 5,150 -50 15,500,500
\nTembaga Mulia 3,300 0 0
\nTempo Inti Media 75 0 55,000
\nTempo Scan Pacific 6,450 -450 318,500
\nTexmaco Jaya Tbk 2,950 0 0
\nTifico Tbk 370 0 0
\nTiga Pilar 200 0 0
\nTigaraksa Satria 3,000 0 0
\nTimah Tbk 1,940 -10 1,789,000
\nTira Austenite Tbk 1,700 0 0
\nTirta Mahakam 135 0 226,500
\nToko Gunung Agung 255 0 0
\nTrias Sentosa Tbk 170 0 250,000
\nTrimegah Securities 170 0 416,000
\nTrust Finance 310 0 25,000
\nTunas Baru Lampung 200 -15 1,428,000
\nTunas Ridean Tbk 820 0 899,500
\nUltra Jaya Milk Tbk 290 0 9,500
\nUnggul Indah Cahaya 3,400 0 0
\nUnilever Indonesia 4,250 -75 331,500
\nUnited Capital 180 0 92,500
\nUnited Tractors Tbk 4,150 -150 16,158,500
\nVoksel Electric Tbk 510 0 0
\nWahana Ottomitra 670 -10 297,000
\nWahana Phonix 40 5 100,000
\nWicaksana Overseas 160 0 0
\nYulie Sekurindo Tbk 100 0 0
\nZebra Nusantara Tbk 70 0 0
\n______________________________________________________________________________
\nComposite Index : 1,113.82
\nPrevious : 1,118.27
\nTotal trading volume : 930,704,200
\nTotal trading value : Rp 1.093 trillion
\n_____________________________________________________________________________<\/p>",
"url": "https:\/\/jawawa.id\/newsitem\/stock-prices-on-the-jakarta-stock-exchange-in-rupiah-on-aug16-2005-1447893297",
"image": ""
},
"sponsor": "Okusi Associates",
"sponsor_url": "https:\/\/okusiassociates.com"
}