Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.23, 2005
\n______________________________________________________________________________
\nShares Close Change Trading<\/p>\n
Volume
\n_______________________________________________________________________________
\nAbdi Bangsa Tbk 275 0 0
\nAdes Alfindo Tbk 1,510 -190 1,000
\nAdhi Karya 570 -20 5,608,500
\nAdira Dinamika 2,200 50 99,500
\nAGIS Tbk 90 5 582,000
\nAkbar Indo Makmur 255 0 13,500
\nAKR Corporindo Tbk 1,250 0 990,000
\nAlakasa Industrindo 165 0 0
\nAlfa Retailindo Tbk 1,050 0 0
\nAlumindo Light 415 -20 317,500
\nAndhi Chandra 425 0 0
\nAneka Kemasindo 85 -5 10,500
\nAneka Tambang 2,100 -50 1,520,000
\nAnta Express Tour & Travel 80 0 415,000
\nAnugrah Tambak 300 0 0
\nApac Citra 135 5 50,000
\nApexindo Pratama 600 0 65,500
\nAqua Golden 50,000 -9,000 2,500
\nArgha Karya Prima 365 0 0
\nArgo Pantes Tbk 1,300 0 0
\nArona Binasejati 800 20 26,000
\nArpeni Pratama 640 -10 1,331,000
\nArtha Pacific 120 0 78,000
\nArtha Securities 460 -5 875,000
\nArwana Citramulia 290 -10 51,000
\nAsahimas Flat Glass 2,600 25 500
\nAsia Grain 25 0 0
\nAsia Kapitalindo 265 0 0
\nAsiaplast 30 0 2,800,500
\nAstra Agro Lestari 3,825 50 1,098,500
\nAstra Graphia Tbk 290 -15 3,236,500
\nAstra Int'l 10,300 -100 8,202,000
\nAstra Otoparts Tbk 2,800 -200 94,000
\nAsuransi Bina Dana 360 0 0
\nAsuransi Bintang 690 0 0
\nAsuransi Dayin 270 0 0
\nAsuransi Harta Aman 105 0 0
\nAsuransi Jasa Tania 450 0 0
\nAsuransi Ramayana 1,100 0 0
\nBahtera Adimina 150 0 495,000
\nBakrie Sumatra 385 0 1,443,000
\nBakrie & Brothers 115 0 214,372,500
\nBakrieland 290 -5 9,907,500
\nBank Arta Niaga 860 0 0
\nBank Buana 940 10 501,000
\nBank Bumiputera 150 0 0
\nBank Central Asia 3,300 0 21,071,500
\nBank Century Tbk 95 0 2,351,500
\nBank Danamon Tbk 4,425 -25 7,578,500
\nBank Eksekutif 80 0 0
\nBank Int'l Indonesia 165 5 66,695,000
\nBank Kesawan Tbk 330 0 0
\nBank Lippo Tbk 1,490 0 6,135,000
\nBank Mandiri 1,510 -40 19,708,000
\nBank Mayapada Tbk 115 0 0
\nBank Mega Tbk 1,800 10 1,000
\nBank Negara 1,570 40 6,000
\nBank Niaga Tbk 480 -20 7,949,500
\nBank NISP Tbk 900 10 15,000
\nBank Nusantara 700 0 0
\nBank Pan Indonesia 460 -15 15,190,000
\nBank Permata Tbk 630 0 4,969,500
\nBank Rakyat 2,550 -125 51,543,500
\nBank Swadesi Tbk 400 0 0
\nBank Victoria Int'l 95 0 2,847,500
\nBarito Pacific 600 -20 1,020,000
\nBAT Indonesia Tbk 8,000 0 0
\nBayu Buana Tbk 100 0 0
\nBentoel 120 0 30,000
\nBerlian Laju Tanker 800 -10 7,778,000
\nBerlina Tbk 1,270 0 0
\nBetonjaya Manunggal 200 0 0
\nBFI Finance 1,070 0 25,000
\nBhakti Capital 230 0 0
\nBhakti Investama 200 0 201,000
\nBhuwanatala Indah 75 -5 445,000
\nBimantara Citra Tbk 2,000 10 128,000
\nBina Danatama 1,400 0 0
\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 100 0 2,500
\nBukaka Teknik Utama 305 0 0
\nBukit Sentul Tbk 115 0 20,500
\nBumi Resources Tbk 820 -10 31,791,000
\nBumi Teknokultura 25 0 0
\nCahaya Kalbar Tbk 520 0 0
\nCentex (Saham) 3,900 -600 2,500
\nCentral Korporindo 25 0 0
\nCentrin Online Tbk. 100 0 0
\nCentris Multi 455 0 0
\nCharoen Pokphand 320 -10 561,000
\nCipendawa 450 0 0
\nCipta Panelutama 400 0 0
\nCiptojaya 70 0 0
\nCiputra Development 360 -20 398,500
\nCiputra Surya Tbk 405 -20 45,468,500
\nCitatah Industri 55 0 462,500
\nCitra Marga 910 -30 10,527,500
\nCitra Tubindo Tbk 8,000 0 0
\nClipan Finance 285 0 8,777,000
\nColorpak Indonesia 435 -10 460,000
\nDaeyu Orchid 490 -10 15,772,500
\nDanasupra 350 0 0
\nDankos Laboratories 1,050 -30 25,500
\nDarya-Varia 560 -30 8,000
\nDavomas Abadi Tbk 105 -5 42,500
\nDaya Sakti Unggul 350 20 1,000
\nDelta Djakarta Tbk 21,000 0 5,000
\nDharma Samudera 70 -5 1,374,000
\nDharmala Intiland 255 5 5,247,500
\nDuta Anggada Realty 200 0 0
\nDuta Pertiwi 1,050 130 81,500
\nDuta Pertiwi Tbk 800 -20 81,500
\nDynaplast Tbk 1,120 -30 325,000
\nDyviacom Intrabumi 65 0 0
\nEkadharma Tape 320 0 0
\nEnergi Mega Persada 780 -20 31,075,500
\nEnseval Putra 640 0 994,500
\nEquity Development 55 0 0
\nEratex Djaja Tbk 100 0 0
\nEterindo Wahanatama 165 -5 320,000
\nEver Shine Textile 75 0 0
\nFajar Surya Wisesa 1,000 0 0
\nFast Food Indonesia 950 0 0
\nFatrapolindo Nusa 225 0 0
\nFishindo Kusuma 250 0 52,500
\nFortune Indonesia 140 0 0
\nFortune Mate 65 0 0
\nGajah Tunggal Tbk 590 -20 11,736,500
\nGema Grahasarana 105 0 0
\nGlobal Financindo 800 0 0
\nGoodyear Indonesia 8,400 0 0
\nGowa Makassar 325 0 0
\nGreat River 460 0 0
\nGT Kabel Indonesia 65 0 25,000
\nGT Petrochem 345 -25 4,038,000
\nGudang Garam Tbk 11,000 -400 891,500
\nH M Sampoerna Tbk 8,300 150 957,500
\nHanson 25 0 0
\nHero Supermarket 3,000 0 56,000
\nHexindo Adiperkasa 6,050 50 5,500
\nHortus Danavest Tbk 150 0 0
\nHotel Sahid Jaya 120 0 0
\nHumpuss Intermoda 3,100 0 0
\nIndah Kiat Pulp & Paper 1,030 -30 29,664,000
\nIndal Aluminium 180 0 0
\nIndo Citra Finance 140 0 0
\nIndocement Tunggal 3,125 -25 3,418,000
\nIndoexchange Tbk 10 0 0
\nIndofarma Tbk 120 0 970,500
\nIndofood Sukses 860 10 25,990,500
\nIndomobil Sukses 850 0 0
\nIndonesia Prima 110 0 0
\nIndorama Syntetics 460 -10 118,000
\nIndosat Tbk 5,300 50 3,049,000
\nIndosiar Karya 445 10 139,000
\nIndospring Tbk 700 0 0
\nInfoasia Teknologi 470 0 0
\nIntanwijaya 420 -5 209,500
\nIntegrasi Teknologi 30 0 0
\nInter Delta Tbk 160 0 0
\nInternational 14,900 0 295,500
\nInter-Pacific Bank 55 0 21,224,500
\nInti Kapuas Arowana 180 -10 1,556,500
\nIntikeramik 110 10 7,000
\nIntraco Penta Tbk 690 0 615,500
\nJaka Artha Graha 25 0 0
\nJakarta Int'l Hotel 540 -30 3,369,000
\nJakarta Kyoei Steel 65 0 300,000
\nJakarta Setiabudi 700 0 0
\nJAPFA Tbk 195 5 80,000
\nJasuindo Tiga 55 0 0
\nJaya Pari Steel 950 -50 8,000
\nJaya Real Property 1,850 50 156,000
\nJembo Cable Company 390 0 0
\nKabelindo Murni Tbk 75 -5 100,000
\nKageo Igar Jaya Tbk 115 -5 567,500
\nKalbe Farma Tbk 830 -30 7,179,000
\nKarka Yasa Profilia 25 -5 110,000
\nKarwell Indonesia 465 -5 5,500
\nKasogi 25 0 0
\nKawasan Industri 120 -5 14,161,500
\nKedaung Indah Can 150 0 0
\nKedawung Setia 120 0 0
\nKimia Farma Tbk 155 -10 9,694,500
\nKomatsu Indonesia 5,250 0 0
\nKorpora Persada 45 0 88,000
\nKresna Graha 115 0 162,500
\nKridaperdana 90 0 0
\nLamicitra Nusantara 90 0 0
\nLanggeng Makmur 180 -10 22,000
\nLapindo 500 0 0
\nLautan Luas Tbk 490 -20 1,737,500
\nLimas Stokhomindo 85 0 1,734,000
\nLion Mesh P. Tbk 1,900 0 0
\nLion Metal Works 1,800 -200 1,000
\nLippo Cikarang Tbk 250 -50 10,000
\nLippo E-NET Tbk 320 10 197,000
\nLippo General 480 0 0
\nLippo Karawaci Tbk 1,630 0 1,521,500
\nLippo Securities 25 0 0
\nMakindo Tbk 900 0 0
\nMandom Indonesia 4,800 -50 10,000
\nMas Murni Indonesia 60 -5 282,500
\nMas Murni Tbk 600 0 0
\nMaskapai Reasuransi 160 -10 31,000
\nMatahari Putra Prima 790 -30 16,581,000
\nMayora Indah Tbk 880 -10 5,000
\nMedco Energi 3,125 0 7,948,000
\nMerck Tbk 24,700 0 0
\nMetamedia 70 0 0
\nMetro Supermarket 975 0 0
\nMetrodata 80 0 450,000
\nMillennium 75 0 0
\nMitra Adiperkasa 1,170 60 16,500
\nMitra Rajasa Tbk 55 0 0
\nModern Photo Film 510 0 0
\nModernland Realty 245 0 8,985,000
\nMulia Industrindo 210 -10 87,500
\nMulialand Tbk 675 0 0
\nMulti Agro Persada 1,160 0 0
\nMulti Bintang 44,400 0 0
\nMulti Prima 500 0 0
\nMultibreeder 275 0 0
\nMultipolar Tbk 170 0 18,139,000
\nMultistrada Arah 155 0 646,000
\nMustika Ratu Tbk 335 -5 50,000
\nNew Century 60 0 2,419,000
\nNipress Tbk 1,340 0 0
\nPabrik Kertas Tjiwi Kimia 2,850 -100 4,208,500
\nPacific Utama Tbk 80 0 0
\nPakuwon Jati Tbk 450 -15 30,000
\nPalm Asia Corpora 820 0 7,491,500
\nPan Brothers Tex 345 -5 275,000
\nPanasia Indosyntec 400 0 0
\nPanasia Filament 70 0 0
\nPanca Global 135 0 0
\nPanca Wiratama 115 0 0
\nPanin Insurance Tbk 310 -5 372,500
\nPanin Life Tbk 180 -10 23,144,000
\nPanin Sekuritas Tbk 325 5 2,000
\nPanorama 370 0 0
\nPelangi Indah 100 0 0
\nPelayaran Tempuran 930 0 65,000
\nPembangunan Jaya 900 50 216,000
\nPerdana Bangun 130 0 0
\nPerusahaan Gas 3,350 -25 6,295,500
\nPetrosea Tbk 5,000 100 10,000
\nPioneerindo Gourmet 400 0 0
\nPlaza Indonesia 5,700 0 0
\nPolysindo Eka 45 0 0
\nPool Advista 625 0 0
\nPP London Sumatera 2,075 25 3,855,000
\nPrasidha Aneka 110 0 0
\nPrima Alloy Steel 670 -50 20,000
\nPrimarindo Asia 1,150 0 0
\nPudjiadi Prestige 230 0 0
\nPudjiadi & Sons 720 0 0
\nPyridam Farma Tbk 55 0 0
\nRamayana Lestari 800 -40 4,254,500
\nReliance Securities 250 -5 500,000
\nResource Alam 300 0 0
\nRicky Putra 320 0 0
\nRig Tenders Tbk 960 0 165,500
\nRimo Catur Lestari 70 -5 300,000
\nRistia Bintang 85 0 0
\nRoda Panggon 60 -10 2,500
\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 6,500 -200 394,500
\nSanex Qianjiang 80 0 0
\nSarasa Nugraha Tbk 35 0 18,175,500
\nSari Husada Tbk 3,100 -50 59,000
\nSchering Plough 11,000 0 0
\nSekar Laut Tbk 425 0 0
\nSelamat Sempurna 330 0 0
\nSemen Cibinong Tbk 435 0 15,564,000
\nSemen Gresik 17,100 -1,000 14,500
\nSepatu Bata Tbk 14,100 -400 1,000
\nSiantar TOP Tbk 155 0 85,000
\nSierad Produce Tbk 75 0 6,000
\nSinar Mas 370 10 12,000
\nSiwani Makmur Tbk 235 -5 1,750,000
\nSiwani Trimitra Tbk 60 0 0
\nSMART Tbk 1,050 0 0
\nSona Topas Tourism 155 0 0
\nSorini Corporation 1,040 0 58,500
\nSteady Safe Tbk 295 0 0
\nSuba Indah Tbk 190 0 116,000
\nSucaco Tbk 1,050 0 0
\nSugi Samapersada 520 0 0
\nSumalindo Lestari 980 0 5,244,000
\nSumi Indo Kabel Tbk 480 0 0
\nSummarecon Agung 870 -30 4,111,000
\nSummitplast Tbk 150 0 25,000
\nSunson Textile 340 -5 525,000
\nSuparma Tbk 225 -5 10,500
\nSurabaya Agung 400 0 0
\nSurya Citra Media 770 0 43,500
\nSurya Dumai 360 0 0
\nSurya Intrindo 160 0 0
\nSurya Semesta 365 -15 304,500
\nSurya Toto 6,000 0 0
\nSuryainti Permata 370 0 0
\nSuryamas Dutamakmur 120 0 0
\nTambang Batubara 1,780 20 4,522,000
\nTelkom 5,050 -50 15,337,500
\nTembaga Mulia 3,300 0 0
\nTempo Inti Media 75 0 0
\nTempo Scan Pacific 6,400 -50 208,500
\nTexmaco Jaya Tbk 2,950 0 0
\nTifico Tbk 370 0 0
\nTiga Pilar 190 10 711,500
\nTigaraksa Satria 3,000 0 0
\nTimah Tbk 1,800 -30 830,000
\nTira Austenite Tbk 1,700 0 0
\nTirta Mahakam 125 0 25,000
\nToko Gunung Agung 255 0 0
\nTrias Sentosa Tbk 160 -5 547,500
\nTrimegah Securities 155 -5 894,000
\nTrust Finance 310 0 0
\nTunas Baru Lampung 180 -10 635,500
\nTunas Ridean Tbk 750 -20 62,500
\nUltra Jaya Milk Tbk 290 0 0
\nUnggul Indah Cahaya 3,500 200 3,500
\nUnilever Indonesia 4,500 75 1,944,000
\nUnited Capital 170 0 114,500
\nUnited Tractors Tbk 3,875 -50 7,049,500
\nVoksel Electric Tbk 470 20 9,500
\nWahana Ottomitra 620 -10 312,000
\nWahana Phonix 30 -5 72,500
\nWicaksana Overseas 160 0 0
\nYulie Sekurindo Tbk 115 0 0
\nZebra Nusantara Tbk 65 0 11,000
\n______________________________________________________________________________
\nComposite Index : 1,066.09
\nPrevious : 1,076.35
\nTotal trading volume : 4,612,046,168
\nTotal trading value : Rp 1.247 trillion
\n_______________________________________________________________________________<\/p>",
"url": "https:\/\/jawawa.id\/newsitem\/stock-prices-on-the-jakarta-stock-exchange-in-rupiah-on-aug23-2005-1447899208",
"image": ""
},
"sponsor": "Okusi Associates",
"sponsor_url": "https:\/\/okusiassociates.com"
}