Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.19, 2004
\n____________________________________________________________________________
\nShares Close Change Trading<\/p>\n
Volume
\n____________________________________________________________________________
\nAbdi Bangsa Tbk 275 0 0
\nAdes Alfindo Tbk 3,000 0 0
\nAdhi Karya 320 0 6,538,500
\nAdira Dinamika 2,425 -150 1,000
\nAGIS Tbk 95 0 95,000
\nAkbar Indo Makmur 80 0 0
\nAlakasa Industrindo 125 0 0
\nAlfa Retailindo Tbk 1,025 0 0
\nAlter Abadi Tbk 35 0 0
\nAlumindo Light 405 40 424,000
\nAndhi Chandra 465 0 0
\nAneka Kimia Raya 2,250 400 4,744,000
\nAneka Tambang 1,150 0 2,404,500
\nAnta Express Tour & Travel 60 5 1,126,000
\nAnugrah Tambak 265 0 0
\nApac Citra 140 -5 10,000
\nApexindo Pratama 345 -5 880,500
\nAqua Golden 39,000 0 0
\nArgha Karya Prima 550 0 0
\nArgo Pantes Tbk 1,300 0 0
\nArona Binasejati 550 0 64,000
\nArtha Pacific 35 0 9,307,500
\nArtha Securities 575 0 32,500
\nArwana Citramulia 275 5 1,000
\nAsahimas Flat Glass 1,875 0 12,500
\nAsia Grain 20 0 0
\nAsia Kapitalindo 270 0 0
\nAsiaplast 35 5 465,500
\nAstra Agro Lestari 2,250 -25 802,500
\nAstra Graphia Tbk 265 -10 127,000
\nAstra Int'l 5,800 -50 1,756,500
\nAstra Otoparts Tbk 1,500 0 2,062,000
\nAsuransi Bina Dana 430 0 0
\nAsuransi Bintang 390 0 0
\nAsuransi Dayin 265 -5 75,000
\nAsuransi Harta Aman 70 0 0
\nAsuransi Jasa Tania 450 0 0
\nAsuransi Ramayana 750 0 0
\nBahtera Adimina 155 -10 5,000
\nBakrie Sumatra 1,100 0 180,000
\nBakrie & Brothers 50 0 15,703,500
\nBakrieland 220 -5 1,430,000
\nBank Arta Niaga 700 0 0
\nBank Buana 625 0 0
\nBank Bumiputera 165 0 0
\nBank Central Asia 1,850 0 2,723,500
\nBank CIC 95 0 0
\nBank Danamon Tbk 3,375 -25 158,000
\nBank Danpac Tbk 500 0 50,000
\nBank Eksekutif 120 -5 17,500
\nBank Global 340 0 0
\nBank Int'l Indonesia 155 0 14,652,500
\nBank Kesawan Tbk 180 0 0
\nBank Lippo Tbk 500 -25 42,500
\nBank Mandiri 1,225 0 10,492,000
\nBank Mayapada Tbk 100 -50 5,000
\nBank Mega Tbk 1,300 0 0
\nBank Negara 1,075 -25 194,000
\nBank Niaga Tbk 305 0 1,707,000
\nBank NISP Tbk 550 25 500
\nBank Nusantara 675 0 0
\nBank Pan Indonesia 280 5 2,903,500
\nBank Permata Tbk 925 0 410,000
\nBank Pikko Tbk 125 0 0
\nBank Rakyat 1,675 0 12,050,500
\nBank Swadesi Tbk 375 0 0
\nBank Victoria Int'l 50 0 152,500
\nBarito Pacific 215 5 5,506,500
\nBAT Indonesia Tbk 8,350 0 0
\nBayu Buana Tbk 75 0 250,000
\nBentoel 115 0 2,093,500
\nBerlian Laju Tanker 950 0 702,500
\nBerlina Tbk 1,500 75 423,500
\nBetonjaya Manunggal 275 0 0
\nBFI Finance 875 100 13,447,000
\nBhakti Capital 180 0 0
\nBhakti Investama 280 0 105,000
\nBhuwanatala Indah 60 0 0
\nBimantara Citra Tbk 2,450 -25 25,000
\nBina Danatama 925 50 180,000
\nBintang Mitra 75 0 0
\nBranta Mulia Tbk 725 0 4,000
\nBristol-Myers 10,500 0 0
\nBristol-Myers 27,000 4,500 500
\nBudi Acid Jaya Tbk 105 0 195,000
\nBukaka Teknik Utama 305 0 0
\nBukit Sentul Tbk 115 0 0
\nBumi Resources Tbk 625 0 44,171,500
\nBumi Teknokultura 100 0 0
\nCahaya Kalbar Tbk 230 5 1,243,000
\nCentex (Saham) 4,500 0 0
\nCentral Korporindo 30 0 13,000
\nCentrin Online Tbk. 135 0 0
\nCentris Multi 315 -20 50,500
\nCharoen Pokphand 290 -5 687,000
\nCipendawa 40 0 0
\nCipta Panelutama 675 0 0
\nCiptojaya 80 -5 3,374,000
\nCiputra Development 410 -5 585,500
\nCiputra Surya Tbk 1,000 0 5,000
\nCitatah Industri 60 0 1,717,500
\nCitra Marga 500 0 0
\nCitra Tubindo Tbk 8,000 0 0
\nClipan Finance 280 5 2,501,000
\nColorpak Indonesia 475 0 0
\nCP. Prima Tbk 325 0 0
\nDaeyu Orchid 105 0 105,000
\nDanasupra 200 0 0
\nDankos Laboratories 600 0 135,500
\nDarya-Varia 650 0 200,000
\nDavomas Abadi Tbk 750 0 217,500
\nDaya Sakti Unggul 165 5 25,000
\nDelta Djakarta Tbk 9,500 0 0
\nDharma Samudera 60 0 0
\nDharmala Intiland 70 0 0
\nDuta Anggada Realty 170 0 0
\nDuta Pertiwi 295 0 0
\nDuta Pertiwi Tbk 625 25 73,500
\nDynaplast Tbk 1,525 -25 50,000
\nDyviacom Intrabumi 175 0 0
\nEkadharma Tape 170 0 0
\nEnergi Mega Persada 320 -5 949,500
\nEnseval Putra 380 0 239,500
\nEquity Development 190 0 0
\nEratex Djaja 115 -5 5,000
\nEterindo Wahanatama 145 5 1,935,500
\nEver Shine Textile 75 0 0
\nFajar Surya Wisesa 600 0 0
\nFast Food Indonesia 950 0 500
\nFatrapolindo Nusa 255 0 0
\nFishindo Kusuma 175 0 0
\nFortune Indonesia 300 0 0
\nFortune Mate 65 0 0
\nGajah Tunggal Tbk 525 0 2,990,500
\nGema Grahasarana 80 0 10,000
\nGlobal Financindo 400 0 0
\nGoodyear Indonesia 4,350 50 1,000
\nGowa Makassar 750 0 0
\nGreat River 525 50 11,000
\nGT Kabel Indonesia 75 0 3,000
\nGT Petrochem 325 -5 232,000
\nGudang Garam Tbk 13,300 0 201,500
\nH M Sampoerna Tbk 5,350 -50 414,000
\nHanson Industri 15 0 240,500
\nHero Supermarket 1,500 0 0
\nHexindo Adiperkasa 1,700 100 2,991,500
\nHortus Danavest Tbk 50 0 1,365,000
\nHotel Sahid Jaya 130 0 0
\nHumpuss Intermoda 3,150 0 0
\nInco 8,100 -100 324,000
\nIndah Kiat Pulp & Paper 725 0 1,438,500
\nIndal Aluminium 180 10 40,000
\nIndo Citra Finance 145 0 0
\nIndocement Tunggal 1,475 -50 2,982,000
\nIndoexchange Tbk 10 0 1,500
\nIndofarma Tbk 80 0 879,500
\nIndofood Sukses 650 25 2,767,500
\nIndomobil Sukses 1,100 0 0
\nIndonesia Prima 110 0 0
\nIndorama Syntetics 440 -10 1,012,500
\nIndosat Tbk 4,125 25 4,293,000
\nIndosiar Visual Mandiri 575 0 2,046,000
\nIndospring Tbk 700 0 0
\nInfoasia Teknologi 600 0 2,428,000
\nIntanwijaya 335 5 277,000
\nIntegrasi Teknologi 50 0 0
\nInter Delta Tbk 180 0 0
\nInter-Pacific Bank 70 0 0
\nInti Indah Karya 35 0 0
\nIntikeramik 120 -5 19,500
\nIntraco Penta Tbk 290 0 80,500
\nJaka Artha Graha 15 0 147,500
\nJakarta Int'l Hotel 215 0 1,250,500
\nJakarta Kyoei Steel 80 5 135,000
\nJakarta Setiabudi 700 0 0
\nJAPFA Tbk 190 5 15,000
\nJasuindo Tiga 100 0 0
\nJaya Pari Steel 750 125 3,371,500
\nJaya Real Property 1,600 0 0
\nJembo Cable Company 310 25 891,500
\nKabelindo Murni Tbk 70 -5 500
\nKageo Igar Jaya Tbk 105 0 0
\nKalbe Farma Tbk 370 -5 5,997,000
\nKarka Yasa Profilia 25 0 0
\nKarwell Indonesia 410 0 0
\nKasogi 25 0 0
\nKawasan Industri 120 0 54,620,500
\nKedaung Indah Can 195 0 0
\nKedawung Setia 125 5 37,500
\nKeramika Indonesia 175 0 0
\nKimia Farma Tbk 150 -5 2,385,000
\nKomatsu Indonesia 2,050 50 1,536,000
\nKopitime Dot Com 5 0 0
\nKresna Graha 115 0 0
\nKridaperdana 75 0 0
\nLamicitra Nusantara 85 25 500
\nLanggeng Makmur 70 0 0
\nLapindo 475 0 64,000
\nLautan Luas Tbk 265 0 1,723,000
\nLimas Stokhomindo 500 20 5,252,000
\nLion Mesh P. Tbk 1,000 0 0
\nLion Metal Works 1,400 0 2,500
\nLippo Cikarang Tbk 325 0 0
\nLippo E-NET Tbk 50 5 101,000
\nLippo General 365 5 9,000
\nLippo Karawaci Tbk 1,600 0 175,500
\nLippo Securities 30 0 0
\nMakindo Tbk 1,250 0 0
\nMandom Indonesia 3,200 0 50,000
\nMas Murni Indonesia 50 0 25,000
\nMas Murni Tbk 700 0 0
\nMaskapai Reasuransi 295 0 0
\nMatahari Putra Prima 500 0 253,000
\nMayora Indah Tbk 925 25 2,500
\nMedco Energi 1,400 0 2,736,000
\nMerck Tbk 20,700 -300 110,000
\nMetamedia 70 0 0
\nMetro Supermarket 950 0 0
\nMetrodata 80 0 280,000
\nMillennium 70 0 0
\nMitra Rajasa Tbk 105 0 0
\nModern Photo Film 600 0 0
\nModernland Realty 80 0 613,500
\nMulia Industrindo 250 -5 400,000
\nMulialand Tbk 675 0 0
\nMulti Agro Persada 1,000 0 0
\nMulti Bintang 38,000 0 0
\nMulti Prima 1,275 0 0
\nMultibreeder 155 -50 203,500
\nMultipolar Tbk 280 0 106,000
\nMustika Ratu Tbk 430 -5 3,760,500
\nNipress Tbk 1,025 0 0
\nPabrik Kertas Tjiwi Kimia 750 -25 303,000
\nPacific Utama Tbk 80 0 0
\nPakuwon Jati Tbk 350 -25 267,500
\nPalm Asia Corpora 265 0 0
\nPan Brothers Tex 360 0 285,000
\nPanasia Indosyntec 500 0 10,000
\nPanasia Filament 100 0 11,500
\nPanca Wiratama 30 0 0
\nPanin Insurance Tbk 225 0 367,500
\nPanin Life Tbk 105 0 1,741,000
\nPanin Sekuritas Tbk 295 0 0
\nPanorama 525 0 81,000
\nPelangi Indah 110 0 0
\nPelayaran Tempuran 675 0 0
\nPembangunan Jaya 900 0 2,825,500
\nPerdana Bangun 265 0 0
\nPerusahaan Gas 1,200 -25 47,659,000
\nPetrosea Tbk 3,175 -25 13,000
\nPioneerindo Gourmet 400 0 0
\nPlaza Indonesia 5,700 0 0
\nPolysindo Eka 60 0 0
\nPool Advista 625 0 0
\nPP London Sumatera 1,050 0 26,500
\nPrasidha Aneka 125 0 0
\nPrima Alloy Steel 395 35 13,500
\nPrimarindo Asia 1,175 0 0
\nPudjiadi Prestige 175 0 0
\nPudjiadi & Sons 950 0 0
\nPutra Surya Perkasa 15 0 0
\nPyridam Farma Tbk 50 0 117,500
\nRamayana Lestari 3,850 -50 1,868,500
\nResource Alam 215 0 0
\nRicky Putra 370 -5 200,500
\nRig Tenders Tbk 1,000 0 0
\nRimo Catur Lestari 70 0 47,000
\nRistia Bintang 65 -5 17,500
\nRoda Panggon 105 0 0
\nRoda Vivatex Tbk 825 0 0
\nRyane Adibusana Tbk 50 0 0
\nSaham Seri B Hanson 15 5 1,000
\nSaham Seri B 5,000 0 0
\nSamudera Indonesia 2,800 350 4,500
\nSanex Qianjiang 255 5 150,000
\nSarasa Nugraha Tbk 35 0 2,275,000
\nSari Husada Tbk 21,000 0 0
\nSchering Plough 12,000 0 0
\nSekar Laut Tbk 435 0 0
\nSelamat Sempurna 250 5 500
\nSemen Cibinong Tbk 300 0 251,000
\nSemen Gresik 9,250 100 296,000
\nSepatu Bata Tbk 15,000 0 0
\nSiantar TOP Tbk 180 0 0
\nSierad Produce Tbk 15 -5 15,000
\nSinar Mas 370 0 96,000
\nSiwani Makmur Tbk 210 0 0
\nSiwani Trimitra Tbk 35 0 620,000
\nSMART Tbk 2,700 100 2,500
\nSona Topas Tourism 195 5 540,000
\nSorini Corporation 1,025 225 3,901,500
\nSteady Safe Tbk 245 0 0
\nSuba Indah Tbk 115 -5 88,500
\nSucaco Tbk 1,050 0 0
\nSugi Samapersada 415 0 54,500
\nSumalindo Lestari 110 0 0
\nSumi Indo Kabel Tbk 420 0 0
\nSummarecon Agung 550 0 515,000
\nSummitplast Tbk 140 0 0
\nSunson Textile 125 -5 120,000
\nSuparma Tbk 160 0 15,000
\nSurabaya Agung 65 0 0
\nSurya Citra Media 485 0 8,500
\nSurya Dumai 385 0 0
\nSurya Hidup Satwa 1,325 0 0
\nSurya Intrindo 200 0 0
\nSurya Semesta 200 0 3,500
\nSurya Toto 5,000 0 0
\nSuryainti Permata 145 0 0
\nSuryamas Dutamakmur 60 0 0
\nTambang Batubara 700 0 76,000
\nTelkom 7,750 50 5,662,500
\nTembaga Mulia 2,000 0 0
\nTempo Inti Media 100 0 0
\nTempo Scan Pacific 6,750 0 13,500
\nTexmaco Jaya Tbk 2,950 0 0
\nTexmaco Perkasa 2,200 0 0
\nTifico Tbk 250 0 0
\nTiga Pilar 145 0 0
\nTigaraksa Satria 3,700 -50 2,000
\nTimah Tbk 2,000 0 327,500
\nTira Austenite Tbk 1,700 0 0
\nTirta Mahakam 120 0 0
\nToko Gunung Agung 265 0 0
\nTrias Sentosa Tbk 190 0 345,000
\nTrimegah Securities 140 5 875,500
\nTrust Finance 235 5 141,000
\nTunas Baru Lampung 185 0 636,000
\nTunas Ridean Tbk 420 0 1,388,000
\nUltra Jaya Milk Tbk 380 -30 17,500
\nUnggul Indah Cahaya 2,825 0 0
\nUnilever Indonesia 3,650 0 747,000
\nUnited Capital 25 5 2,653,500
\nUnited Tractors Tbk 1,225 0 674,500
\nVoksel Electric Tbk 100 0 0
\nWahana Jaya Perkasa 230 0 0
\nWahana Phonix 30 0 0
\nWicaksana Overseas 180 0 5,000
\nZebra Nusantara Tbk 60 0 525,000
\n____________________________________________________________________________
\nComposite Index : 753.68
\nPrevious : 754.25
\nTotal trading volume : 426,921,450
\nTotal trading value : Rp 391.88 billion
\n_____________________________________________________________________________<\/p>",
"url": "https:\/\/jawawa.id\/newsitem\/stock-prices-on-the-jakarta-stock-exchange-in-rupiah-on-aug19-2004-1447893297",
"image": ""
},
"sponsor": "Okusi Associates",
"sponsor_url": "https:\/\/okusiassociates.com"
}