Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.31, 2005
\n________________________________________________________________________
\nShares Close Change Trading<\/p>\n
Volume
\n_________________________________________________________________________
\nAbdi Bangsa Tbk 275 0 0
\nAdes Alfindo Tbk 1,500 90 3,000
\nAdhi Karya 535 45 20,750,000
\nAdira Dinamika 2,100 0 0
\nAGIS Tbk 80 -5 1,487,500
\nAkbar Indo Makmur 245 0 0
\nAKR Corporindo Tbk 1,210 10 82,500
\nAlakasa Industrindo 165 0 0
\nAlfa Retailindo Tbk 1,250 0 0
\nAlumindo Light 375 5 228,500
\nAndhi Chandra 425 0 0
\nAneka Kemasindo 70 -20 175,000
\nAneka Tambang 2,250 100 5,488,000
\nAnta Express Tour & Travel 70 -5 60,000
\nAnugrah Tambak 300 0 0
\nApac Citra 145 5 1,087,500
\nApexindo Pratama 610 0 23,500
\nAqua Golden 50,000 0 0
\nArgha Karya Prima 365 0 0
\nArgo Pantes Tbk 1,300 0 0
\nArona Binasejati 800 30 1,000
\nArpeni Pratama 630 -10 4,282,000
\nArtha Pacific 110 0 1,586,000
\nArtha Securities 465 5 450,000
\nArwana Citramulia 290 -5 26,000
\nAsahimas Flat Glass 2,550 50 29,500
\nAsia Grain 25 0 0
\nAsia Kapitalindo 235 0 0
\nAsiaplast 25 0 0
\nAstra Agro Lestari 4,075 125 993,500
\nAstra Graphia Tbk 285 -5 12,973,000
\nAstra Int'l 10,150 100 16,462,500
\nAstra Otoparts Tbk 3,325 125 453,500
\nAsuransi Bina Dana 290 5 5,000
\nAsuransi Bintang 490 -5 10,000
\nAsuransi Dayin 250 0 0
\nAsuransi Harta Aman 105 0 0
\nAsuransi Jasa Tania 450 0 0
\nAsuransi Ramayana 1,100 0 500
\nBahtera Adimina 150 5 60,000
\nBakrie Sumatra 375 0 1,081,000
\nBakrie & Brothers 95 -5 769,714,000
\nBakrieland 250 0 22,176,000
\nBank Arta Niaga 860 0 0
\nBank Artha Graha 55 0 852,500
\nBank Buana 920 0 0
\nBank Bumiputera 150 0 0
\nBank Central Asia 3,425 50 8,967,000
\nBank Century Tbk 85 0 837,000
\nBank Danamon Tbk 4,500 200 9,585,000
\nBank Eksekutif 70 0 75,000
\nBank Int'l Indonesia 160 0 112,061,000
\nBank Kesawan Tbk 315 -5 10,000
\nBank Lippo Tbk 1,520 0 8,228,000
\nBank Mandiri 1,370 -50 47,856,000
\nBank Mayapada Tbk 115 0 0
\nBank Mega Tbk 1,760 -30 1,000
\nBank Negara 1,380 10 139,500
\nBank Niaga Tbk 470 -5 51,987,500
\nBank NISP Tbk 910 10 10,000
\nBank Nusantara 700 0 0
\nBank Pan Indonesia 415 -15 87,163,000
\nBank Permata Tbk 600 0 2,340,000
\nBank Rakyat 2,575 25 40,213,500
\nBank Swadesi Tbk 400 0 0
\nBank Victoria Int'l 85 0 1,410,500
\nBarito Pacific 510 40 7,903,500
\nBAT Indonesia Tbk 8,000 0 0
\nBayu Buana Tbk 100 0 0
\nBentoel 115 0 1,888,000
\nBerlian Laju Tanker 760 0 21,992,500
\nBerlina Tbk 1,200 0 0
\nBetonjaya Manunggal 200 0 0
\nBFI Finance 1,060 0 725,000
\nBhakti Capital 230 0 0
\nBhakti Investama 195 0 500
\nBhuwanatala Indah 65 0 1,047,500
\nBimantara Citra Tbk 1,900 0 0
\nBina Danatama 1,500 200 50,000
\nBintang Mitra 75 0 0
\nBranta Mulia Tbk 1,100 0 0
\nBristol-Myers 10,500 0 0
\nBristol-Myers 40,000 0 0
\nBudi Acid Jaya Tbk 90 -5 80,000
\nBukaka Teknik Utama 305 0 0
\nBukit Sentul Tbk 115 0 0
\nBumi Resources Tbk 780 20 42,955,500
\nBumi Teknokultura 25 0 0
\nCahaya Kalbar Tbk 370 0 0
\nCentex (Saham) 3,900 0 0
\nCentral Korporindo 25 0 0
\nCentrin Online Tbk. 100 0 0
\nCentris Multi 315 0 0
\nCharoen Pokphand 305 20 1,293,000
\nCipendawa 350 0 0
\nCipta Panelutama 400 0 0
\nCiptojaya 60 0 0
\nCiputra Development 350 30 4,706,500
\nCiputra Surya Tbk 385 -5 119,650,000
\nCitatah Industri 50 0 920,000
\nCitra Marga 830 -20 8,183,500
\nCitra Tubindo Tbk 8,000 0 0
\nClipan Finance 300 15 4,008,500
\nColorpak Indonesia 440 5 287,500
\nDaeyu Orchid 640 40 22,702,000
\nDanasupra 350 0 0
\nDankos Laboratories 1,050 40 311,500
\nDarya-Varia 520 -10 100,000
\nDavomas Abadi Tbk 90 0 560,000
\nDaya Sakti Unggul 360 10 5,000
\nDelta Djakarta Tbk 21,000 0 7,500
\nDharma Samudera 65 -5 306,000
\nDharmala Intiland 205 0 5,168,000
\nDuta Anggada Realty 210 0 0
\nDuta Pertiwi 1,270 180 159,000
\nDuta Pertiwi Tbk 710 0 160,000
\nDynaplast Tbk 1,160 0 267,500
\nDyviacom Intrabumi 65 0 0
\nEkadharma Tape 320 0 0
\nEnergi Mega Persada 760 -10 10,333,500
\nEnseval Putra 640 0 3,954,500
\nEquity Development 55 0 0
\nEratex Djaja Tbk 100 0 0
\nEterindo Wahanatama 145 0 265,500
\nEver Shine Textile 75 0 0
\nFajar Surya Wisesa 1,010 -20 12,500
\nFast Food Indonesia 950 0 0
\nFatrapolindo Nusa 225 0 0
\nFishindo Kusuma 250 0 12,500
\nFortune Indonesia 140 0 0
\nFortune Mate 65 0 0
\nGajah Tunggal Tbk 540 20 64,594,000
\nGema Grahasarana 105 0 0
\nGlobal Financindo 800 0 0
\nGoodyear Indonesia 8,100 0 0
\nGowa Makassar 325 0 0
\nGreat River 460 0 0
\nGT Kabel Indonesia 70 5 175,000
\nGT Petrochem 310 10 27,974,500
\nGudang Garam Tbk 11,000 200 499,500
\nH M Sampoerna Tbk 8,400 350 137,500
\nHanson 25 0 0
\nHero Supermarket 3,000 0 0
\nHexindo Adiperkasa 6,200 100 32,000
\nHortus Danavest Tbk 150 0 260,000
\nHotel Sahid Jaya 120 0 0
\nHumpuss Intermoda 3,100 0 0
\nInco 15,600 -50 316,500
\nIndah Kiat Pulp & Paper 960 40 96,582,000
\nIndal Aluminium 185 0 10,000
\nIndo Citra Finance 140 0 0
\nIndocement Tunggal 2,925 150 12,611,000
\nIndoexchange Tbk 65 0 4,041,500
\nIndofarma Tbk 105 5 7,669,500
\nIndofood Sukses 790 -60 116,051,000
\nIndomobil Sukses 750 -100 6,000
\nIndonesia Prima 110 0 0
\nIndorama Syntetics 425 5 105,000
\nIndosat Tbk 5,300 100 10,464,500
\nIndosiar Karya 405 -25 6,688,500
\nIndospring Tbk 700 0 0
\nInfoasia Teknologi 380 20 2,238,000
\nIntanwijaya 400 -10 78,000
\nIntegrasi Teknologi 30 0 0
\nInti Kapuas Arowana 175 5 100,000
\nIntikeramik 110 10 220,000
\nIntraco Penta Tbk 670 20 3,321,000
\nJaka Artha Graha 25 0 0
\nJakarta Int'l Hotel 500 15 6,227,000
\nJakarta Kyoei Steel 65 5 500
\nJakarta Setiabudi 700 0 0
\nJAPFA Tbk 205 -10 77,000
\nJasuindo Tiga 55 0 0
\nJaya Pari Steel 920 0 1,137,500
\nJaya Real Property 1,730 -160 1,500
\nJembo Cable Company 390 0 0
\nKabelindo Murni Tbk 75 0 0
\nKageo Igar Jaya Tbk 105 0 457,500
\nKalbe Farma Tbk 850 0 16,676,500
\nKarka Yasa Profilia 25 0 0
\nKarwell Indonesia 490 0 0
\nKasogi 25 0 0
\nKawasan Industri 90 0 214,819,500
\nKedaung Indah Can 150 0 0
\nKedawung Setia 120 0 0
\nKimia Farma Tbk 140 0 1,320,000
\nKomatsu Indonesia 5,250 0 0
\nKorpora Persada 40 0 520,500
\nKresna Graha 115 0 202,500
\nKridaperdana 100 0 0
\nLamicitra Nusantara 90 0 0
\nLanggeng Makmur 160 5 5,000
\nLapindo 500 0 0
\nLautan Luas Tbk 490 -5 340,000
\nLimas Stokhomindo 75 0 2,550,000
\nLion Mesh P. Tbk 1,900 0 0
\nLion Metal Works 1,800 0 0
\nLippo Cikarang Tbk 280 30 500
\nLippo E-NET Tbk 290 5 377,500
\nLippo General 410 0 0
\nLippo Karawaci Tbk 1,620 10 702,500
\nLippo Securities 25 0 0
\nMakindo Tbk 900 0 0
\nMandom Indonesia 4,700 0 0
\nMas Murni Indonesia 65 15 1,179,500
\nMas Murni Tbk 600 0 0
\nMaskapai Reasuransi 180 15 64,000
\nMatahari Putra Prima 800 0 2,620,000
\nMayora Indah Tbk 790 -50 543,000
\nMedco Energi 3,325 50 17,165,000
\nMerck Tbk 23,000 0 0
\nMetamedia 70 0 0
\nMetro Supermarket 975 0 0
\nMetrodata 75 0 1,141,500
\nMillennium 55 0 0
\nMitra Adiperkasa 1,150 0 209,000
\nMitra Rajasa Tbk 50 5 209,500
\nModern Photo Film 500 0 0
\nModernland Realty 195 -20 27,228,500
\nMulia Industrindo 205 25 1,000
\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 150 0 62,931,000
\nMultistrada Arah 140 0 1,525,000
\nMustika Ratu Tbk 310 0 76,000
\nNew Century 50 0 1,838,500
\nNipress Tbk 1,340 0 0
\nPabrik Kertas Tjiwi Kimia 2,675 75 25,980,500
\nPacific Utama Tbk 80 0 0
\nPakuwon Jati Tbk 450 0 0
\nPalm Asia Corpora 820 10 7,092,500
\nPan Brothers Tex 360 0 0
\nPanasia Indosyntec 400 0 1,000
\nPanasia Filament 70 0 0
\nPanca Global 130 0 0
\nPanca Wiratama 115 0 0
\nPanin Insurance Tbk 280 5 1,322,500
\nPanin Life Tbk 170 -5 27,775,500
\nPanin Sekuritas Tbk 320 -5 41,000
\nPanorama 370 0 0
\nPelangi Indah 100 0 0
\nPelayaran Tempuran 900 20 39,500
\nPembangunan Jaya 850 0 1,500
\nPerdana Bangun 130 0 0
\nPerusahaan Gas 3,575 150 8,798,500
\nPetrosea Tbk 4,850 250 2,000
\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 75 5,327,500
\nPrasidha Aneka 110 0 0
\nPrima Alloy Steel 770 60 129,000
\nPrimarindo Asia 1,150 0 0
\nPudjiadi Prestige 230 0 0
\nPudjiadi & Sons 720 0 0
\nPyridam Farma Tbk 50 5 388,000
\nRamayana Lestari 820 20 506,500
\nReliance Securities 250 5 1,500
\nResource Alam 205 0 0
\nRicky Putra 260 0 0
\nRig Tenders Tbk 940 0 13,500
\nRimo Catur Lestari 65 0 457,000
\nRistia Bintang 85 0 0
\nRoda Panggon 60 0 0
\nRoda Vivatex Tbk 800 0 0
\nRyane Adibusana Tbk 45 0 0
\nSaham Seri B Hanson 25 0 500
\nSaham Seri B 5,000 0 0
\nSamudera Indonesia 6,500 0 81,000
\nSanex Qianjiang 70 0 0
\nSarasa Nugraha Tbk 35 -5 5,750,000
\nSari Husada Tbk 3,175 25 55,500
\nSchering Plough 11,000 0 0
\nSekar Laut Tbk 425 0 0
\nSelamat Sempurna 325 0 0
\nSemen Cibinong Tbk 410 5 36,648,500
\nSemen Gresik 15,700 0 90,500
\nSepatu Bata Tbk 14,500 0 0
\nSiantar TOP Tbk 145 0 0
\nSierad Produce Tbk 70 -5 24,500
\nSinar Mas 335 25 63,500
\nSiwani Makmur Tbk 200 -15 2,710,000
\nSiwani Trimitra Tbk 60 0 0
\nSMART Tbk 1,000 0 0
\nSona Topas Tourism 200 50 32,000
\nSorini Corporation 1,020 20 12,500
\nSteady Safe Tbk 295 0 0
\nSuba Indah Tbk 160 0 86,500
\nSucaco Tbk 1,150 0 0
\nSugi Samapersada 520 0 0
\nSumalindo Lestari 900 0 1,689,000
\nSumi Indo Kabel Tbk 355 0 0
\nSummarecon Agung 770 -30 7,537,500
\nSummitplast Tbk 165 -5 50,000
\nSunson Textile 260 0 175,000
\nSuparma Tbk 205 0 0
\nSurabaya Agung 400 0 0
\nSurya Citra Media 730 70 35,500
\nSurya Dumai 360 0 0
\nSurya Intrindo 160 0 0
\nSurya Semesta 330 0 130,000
\nSurya Toto 6,000 0 3,000
\nSuryainti Permata 255 0 2,013,000
\nSuryamas Dutamakmur 100 0 0
\nTambang Batubara 1,740 40 29,834,500
\nTelkom 5,150 125 37,031,000
\nTembaga Mulia 3,300 0 0
\nTempo Inti Media 85 0 0
\nTempo Scan Pacific 6,000 -100 33,000
\nTexmaco Jaya Tbk 2,950 0 0
\nTifico Tbk 280 0 0
\nTiga Pilar 190 0 557,500
\nTigaraksa Satria 300 0 0
\nTimah Tbk 1,760 10 3,795,500
\nTira Austenite Tbk 1,700 0 0
\nTirta Mahakam 130 10 120,000
\nToko Gunung Agung 250 0 0
\nTrias Sentosa Tbk 145 -5 705,000
\nTrimegah Securities 155 0 1,510,000
\nTrust Finance 315 5 190,000
\nTunas Baru Lampung 210 10 540,000
\nTunas Ridean Tbk 750 0 0
\nUltra Jaya Milk Tbk 300 10 497,500
\nUnggul Indah Cahaya 3,300 0 0
\nUnilever Indonesia 4,225 -100 3,172,500
\nUnited Capital 150 -30 37,500
\nUnited Tractors Tbk 3,875 25 29,109,500
\nVoksel Electric Tbk 465 -20 11,000
\nWahana Ottomitra 530 0 1,016,500
\nWahana Phonix 30 0 1,087,500
\nWicaksana Overseas 160 0 0
\nYulie Sekurindo Tbk 100 0 0
\nZebra Nusantara Tbk 60 0 30,000
\n_________________________________________________________________________
\nComposite Index : 1,050.09
\nPrevious : 1,039.82
\nTotal trading volume : 2,702,763,660
\nTotal trading value : Rp 2.069 trillion
\n__________________________________________________________________________<\/p>",
"url": "https:\/\/jawawa.id\/newsitem\/stock-prices-on-the-jakarta-stock-exchange-in-rupiah-on-aug31-2005-1447899208",
"image": ""
},
"sponsor": "Okusi Associates",
"sponsor_url": "https:\/\/okusiassociates.com"
}