{ "success": true, "data": { "id": 1465419, "msgid": "stock-prices-on-the-jakarta-stock-exchange-in-rupiah-on-dec-22-1447899208", "date": "2004-12-23 00:00:00", "title": "Stock prices on the Jakarta Stock Exchange ( in rupiah) on Dec. 22", "author": null, "source": "", "tags": null, "topic": null, "summary": "Stock prices on the Jakarta Stock Exchange ( in rupiah) on Dec. 22 _____________________________________________________________________________ Shares Close Change Trading Volume _____________________________________________________________________________ Abdi Bangsa Tbk 225 0 0 Ades Alfindo Tbk 2,425 75 135,000 Adhi Karya 625 50 6,642,000 Adira Dinamika 2,625 25 129,000 AGIS Tbk 100 0 25,500 Akbar Indo Makmur 155 10 72,000 AKR Corporindo Tbk 1,075 0 1,722,000 Alakasa Industrindo 165 0 0 Alfa...", "content": "

Stock prices on the Jakarta Stock Exchange ( in rupiah) on Dec. 22
\n_____________________________________________________________________________
\nShares Close Change Trading<\/p>\n

Volume
\n_____________________________________________________________________________
\nAbdi Bangsa Tbk 225 0 0
\nAdes Alfindo Tbk 2,425 75 135,000
\nAdhi Karya 625 50 6,642,000
\nAdira Dinamika 2,625 25 129,000
\nAGIS Tbk 100 0 25,500
\nAkbar Indo Makmur 155 10 72,000
\nAKR Corporindo Tbk 1,075 0 1,722,000
\nAlakasa Industrindo 165 0 0
\nAlfa Retailindo Tbk 975 25 18,500
\nAlumindo Light 415 0 32,500
\nAndhi Chandra 460 0 0
\nAneka Kemasindo 195 -15 4,342,000
\nAneka Tambang 1,800 0 16,350,500
\nAnta Express Tour & Travel 100 0 133,000
\nAnugrah Tambak 275 0 0
\nApac Citra 130 -5 784,500
\nApexindo Pratama 485 45 8,541,500
\nAqua Golden 48,000 0 0
\nArgha Karya Prima 600 0 0
\nArgo Pantes Tbk 1,325 0 0
\nArona Binasejati 1,000 -25 15,000
\nArtha Pacific 15 0 162,707,000
\nArtha Securities 800 0 0
\nArwana Citramulia 280 0 0
\nAsahimas Flat Glass 2,200 0 141,000
\nAsia Grain 20 0 0
\nAsia Kapitalindo 270 0 0
\nAsiaplast 30 0 1,962,500
\nAstra Agro Lestari 3,125 -125 8,205,500
\nAstra Graphia Tbk 330 5 2,640,500
\nAstra Int'l 9,700 150 2,004,000
\nAstra Otoparts Tbk 1,950 100 3,805,500
\nAsuransi Bina Dana 385 -10 69,000
\nAsuransi Bintang 400 -30 500
\nAsuransi Dayin 290 10 65,000
\nAsuransi Harta Aman 95 -5 111,000
\nAsuransi Jasa Tania 380 30 36,000
\nAsuransi Ramayana 850 0 0
\nBahtera Adimina 170 10 73,500
\nBakrie Sumatra 305 -5 19,633,500
\nBakrie & Brothers 40 0 422,500
\nBakrieland 285 -10 36,011,500
\nBank Arta Niaga 775 0 0
\nBank Buana 750 0 0
\nBank Bumiputera 165 0 0
\nBank Central Asia 2,900 25 19,275,000
\nBank Century Tbk 70 0 6,143,500
\nBank Danamon Tbk 4,400 100 7,740,000
\nBank Eksekutif 145 -5 181,000
\nBank Global 340 0 0
\nBank Int'l Indonesia 185 0 15,209,500
\nBank Kesawan Tbk 180 0 2,500
\nBank Lippo Tbk 750 25 31,612,000
\nBank Mandiri 1,925 0 57,780,500
\nBank Mayapada Tbk 180 0 0
\nBank Mega Tbk 1,800 75 5,000
\nBank Negara 1,550 0 214,000
\nBank Niaga Tbk 480 0 89,798,500
\nBank NISP Tbk 800 25 9,437,500
\nBank Nusantara 700 0 0
\nBank Pan Indonesia 420 5 25,067,000
\nBank Permata Tbk 750 0 5,894,000
\nBank Rakyat 2,725 100 67,491,000
\nBank Swadesi Tbk 400 0 0
\nBank Victoria Int'l 75 0 170,000
\nBarito Pacific 410 5 2,150,000
\nBAT Indonesia Tbk 8,000 0 0
\nBayu Buana Tbk 125 0 0
\nBentoel 115 0 45,150,000
\nBerlian Laju Tanker 700 0 1,010,000
\nBerlina Tbk 1,450 0 37,000
\nBetonjaya Manunggal 200 0 0
\nBFI Finance 1,200 -25 252,000
\nBhakti Capital 215 0 0
\nBhakti Investama 255 0 17,000
\nBhuwanatala Indah 85 -5 2,660,000
\nBimantara Citra Tbk 1,950 0 0
\nBina Danatama 1,525 0 114,000
\nBintang Mitra 90 0 40,000
\nBranta Mulia Tbk 800 0 0
\nBristol-Myers 10,500 0 0
\nBristol-Myers 35,000 0 0
\nBudi Acid Jaya Tbk 115 0 0
\nBukaka Teknik Utama 305 0 0
\nBukit Sentul Tbk 125 0 48,000
\nBumi Resources Tbk 800 0 20,896,500
\nBumi Teknokultura 60 5 57,958,500
\nCahaya Kalbar Tbk 280 10 847,500
\nCentex (Saham) 4,700 200 1,000
\nCentral Korporindo 25 0 657,000
\nCentrin Online Tbk. 130 0 0
\nCentris Multi 450 0 0
\nCharoen Pokphand 275 -5 300,000
\nCipendawa 115 0 0
\nCipta Panelutama 725 0 0
\nCiptojaya 75 0 0
\nCiputra Development 435 -5 3,251,500
\nCiputra Surya Tbk 1,525 50 3,474,000
\nCitatah Industri 65 0 141,500
\nCitra Marga 825 0 158,000
\nCitra Tubindo Tbk 8,000 0 0
\nClipan Finance 415 5 17,199,500
\nColorpak Indonesia 470 0 0
\nDaeyu Orchid 120 0 0
\nDanasupra 260 10 5,000
\nDankos Laboratories 775 -25 258,500
\nDarya-Varia 700 0 0
\nDavomas Abadi Tbk 200 0 58,000
\nDaya Sakti Unggul 315 5 22,500
\nDelta Djakarta Tbk 14,750 0 0
\nDharma Samudera 60 0 624,000
\nDharmala Intiland 185 5 18,348,500
\nDuta Anggada Realty 165 5 26,000
\nDuta Pertiwi 1,025 0 50,500
\nDuta Pertiwi Tbk 825 0 124,500
\nDynaplast Tbk 1,775 25 500
\nDyviacom Intrabumi 70 0 0
\nEkadharma Tape 240 5 225,500
\nEnergi Mega Persada 600 0 11,731,000
\nEnseval Putra 550 0 1,885,500
\nEquity Development 205 0 0
\nEratex Djaja 125 -15 32,500
\nEterindo Wahanatama 175 -5 677,500
\nEver Shine Textile 80 0 0
\nFajar Surya Wisesa 750 0 0
\nFast Food Indonesia 850 0 0
\nFatrapolindo Nusa 250 0 0
\nFishindo Kusuma 175 0 0
\nFortune Indonesia 225 45 2,500
\nFortune Mate 65 0 0
\nGajah Tunggal Tbk 675 25 1,535,500
\nGema Grahasarana 110 0 0
\nGlobal Financindo 825 0 0
\nGoodyear Indonesia 8,500 0 2,500
\nGowa Makassar 550 -50 500
\nGreat River 485 -10 58,500
\nGT Kabel Indonesia 70 0 0
\nGT Petrochem 350 5 305,500
\nGudang Garam Tbk 13,300 200 1,384,000
\nH M Sampoerna Tbk 6,600 100 2,146,000
\nHanson 15 0 153,500
\nHero Supermarket 2,900 0 0
\nHexindo Adiperkasa 2,775 150 639,500
\nHortus Danavest Tbk 65 0 200,500
\nHotel Sahid Jaya 145 10 92,500
\nHumpuss Intermoda 2,900 0 0
\nInco 11,150 300 2,390,000
\nIndah Kiat Pulp & Paper 950 0 13,298,000
\nIndal Aluminium 215 0 0
\nIndo Citra Finance 95 0 0
\nIndocement Tunggal 2,650 75 8,561,000
\nIndoexchange Tbk 10 0 0
\nIndofarma Tbk 160 5 12,151,000
\nIndofood Sukses 775 25 15,764,000
\nIndomobil Sukses 725 0 0
\nIndonesia Prima 110 0 0
\nIndorama Syntetics 650 25 469,000
\nIndosat Tbk 5,550 50 3,384,000
\nIndosiar Karya 700 0 4,650,000
\nIndospring Tbk 750 0 0
\nInfoasia Teknologi 750 0 2,727,000
\nIntanwijaya 450 0 271,500
\nIntegrasi Teknologi 50 0 0
\nInter Delta Tbk 120 0 0
\nInter-Pacific Bank 135 35 58,952,000
\nInti Indah Karya 60 0 435,500
\nIntikeramik 130 5 7,500
\nIntraco Penta Tbk 550 50 638,500
\nJaka Artha Graha 15 0 205,000
\nJakarta Int'l Hotel 450 20 58,715,000
\nJakarta Kyoei Steel 70 0 40,000
\nJakarta Setiabudi 700 -25 7,607,500
\nJAPFA Tbk 180 -5 2,500
\nJasuindo Tiga 110 0 0
\nJaya Pari Steel 925 0 139,000
\nJaya Real Property 1,825 0 0
\nJembo Cable Company 380 -5 58,000
\nKabelindo Murni Tbk 70 0 75,000
\nKageo Igar Jaya Tbk 110 5 13,911,000
\nKalbe Farma Tbk 550 25 8,705,000
\nKarka Yasa Profilia 20 -5 1,000
\nKarwell Indonesia 410 0 0
\nKasogi 25 0 0
\nKawasan Industri 120 0 10,309,500
\nKedaung Indah Can 200 0 0
\nKedawung Setia 150 20 10,500
\nKimia Farma Tbk 195 -5 1,846,000
\nKomatsu Indonesia 3,000 125 1,658,500
\nKopitime Dot Com 5 0 0
\nKresna Graha 135 0 0
\nKridaperdana 100 0 899,000
\nLamicitra Nusantara 95 0 0
\nLanggeng Makmur 60 0 0
\nLapindo 455 0 0
\nLautan Luas Tbk 385 -5 60,000
\nLimas Stokhomindo 675 0 340,500
\nLion Mesh P. Tbk 1,525 0 0
\nLion Metal Works 1,700 0 0
\nLippo Cikarang Tbk 380 0 20,000
\nLippo E-NET Tbk 50 0 7,909,000
\nLippo General 525 0 27,500
\nLippo Karawaci Tbk 1,625 0 946,500
\nLippo Securities 30 0 555,000
\nMakindo Tbk 900 0 0
\nMandom Indonesia 4,100 0 5,000
\nMas Murni Indonesia 45 0 35,000
\nMas Murni Tbk 700 0 0
\nMaskapai Reasuransi 280 -20 20,000
\nMatahari Putra Prima 625 25 2,102,000
\nMayora Indah Tbk 1,200 0 58,000
\nMedco Energi 2,100 75 15,370,500
\nMerck Tbk 21,800 0 0
\nMetamedia 70 0 0
\nMetro Supermarket 975 0 0
\nMetrodata 85 -10 778,500
\nMillennium 95 10 2,000
\nMitra Adiperkasa 725 0 690,500
\nMitra Rajasa Tbk 75 -5 1,036,500
\nModern Photo Film 600 -25 67,000
\nModernland Realty 275 45 27,727,500
\nMulia Industrindo 270 -5 485,000
\nMulialand Tbk 675 0 0
\nMulti Agro Persada 1,100 0 0
\nMulti Bintang 42,500 0 0
\nMulti Prima 850 0 0
\nMultibreeder 150 0 1,000
\nMultipolar Tbk 325 -5 7,582,500
\nMustika Ratu Tbk 405 0 225,000
\nNipress Tbk 1,100 0 0
\nPabrik Kertas Tjiwi Kimia 1,750 75 11,152,500
\nPacific Utama Tbk 75 0 0
\nPakuwon Jati Tbk 350 0 12,000
\nPalm Asia Corpora 825 -25 29,506,500
\nPan Brothers Tex 405 5 562,500
\nPanasia Indosyntec 500 0 0
\nPanasia Filament 100 0 0
\nPanca Wiratama 25 0 0
\nPanin Insurance Tbk 330 5 1,394,000
\nPanin Life Tbk 150 10 13,204,500
\nPanin Sekuritas Tbk 300 -5 13,500
\nPanorama 525 0 0
\nPelangi Indah 90 0 0
\nPelayaran Tempuran 750 0 15,000
\nPembangunan Jaya 1,225 75 10,103,500
\nPerdana Bangun 275 0 0
\nPerusahaan Gas 1,875 25 88,300,000
\nPetrosea Tbk 4,100 0 23,500
\nPioneerindo Gourmet 400 0 0
\nPlaza Indonesia 5,250 0 0
\nPolysindo Eka 45 0 0
\nPool Advista 625 0 0
\nPP London Sumatera 1,450 0 1,197,000
\nPrasidha Aneka 105 0 0
\nPrima Alloy Steel 875 0 0
\nPrimarindo Asia 1,175 0 0
\nPudjiadi Prestige 300 -30 46,000
\nPudjiadi & Sons 900 0 0
\nPutra Surya Perkasa 15 0 0
\nPyridam Farma Tbk 65 0 0
\nRamayana Lestari 800 0 402,500
\nResource Alam 300 0 0
\nRicky Putra 360 0 50,500
\nRig Tenders Tbk 900 0 0
\nRimo Catur Lestari 70 5 365,000
\nRistia Bintang 90 -5 126,500
\nRoda Panggon 95 0 0
\nRoda Vivatex Tbk 825 -25 500
\nRyane Adibusana Tbk 15 0 0
\nSaham Seri B Hanson 15 0 335,500
\nSaham Seri B 5,000 0 0
\nSamudera Indonesia 3,750 0 0
\nSanex Qianjiang 150 -20 143,120,500
\nSarasa Nugraha Tbk 30 0 60,000
\nSari Husada Tbk 1,900 0 0
\nSchering Plough 11,500 0 0
\nSekar Laut Tbk 450 0 0
\nSelamat Sempurna 285 0 0
\nSemen Cibinong Tbk 550 0 50,464,500
\nSemen Gresik 16,950 0 256,000
\nSepatu Bata Tbk 14,000 0 0
\nSiantar TOP Tbk 180 0 0
\nSierad Produce Tbk 110 5 951,000
\nSinar Mas 400 -5 827,500
\nSiwani Makmur Tbk 270 10 183,000
\nSiwani Trimitra Tbk 60 0 0
\nSMART Tbk 3,100 0 0
\nSona Topas Tourism 265 -5 100,000
\nSorini Corporation 1,000 0 0
\nSteady Safe Tbk 275 0 0
\nSuba Indah Tbk 100 0 17,500
\nSucaco Tbk 1,000 0 0
\nSugi Samapersada 550 25 240,000
\nSumalindo Lestari 440 15 200,000
\nSumi Indo Kabel Tbk 575 0 0
\nSummarecon Agung 650 0 4,204,000
\nSummitplast Tbk 150 0 0
\nSunson Textile 140 0 100,000
\nSuparma Tbk 175 -5 46,500
\nSurabaya Agung 65 0 0
\nSurya Citra Media 725 -25 15,000
\nSurya Dumai 375 0 0
\nSurya Intrindo 205 0 0
\nSurya Toto 5,400 400 1,000
\nSuryainti Permata 225 0 4,964,000
\nSuryamas Dutamakmur 95 15 30,000
\nTambang Batubara 1,625 50 24,638,500
\nTelkom 4,875 -25 13,301,000
\nTembaga Mulia 3,000 200 500
\nTempo Inti Media 90 -5 100,000
\nTempo Scan Pacific 7,500 0 152,500
\nTexmaco Jaya Tbk 2,950 0 0
\nTifico Tbk 250 0 0
\nTiga Pilar 180 5 707,500
\nTigaraksa Satria 3,700 0 0
\nTimah Tbk 2,075 0 905,500
\nTira Austenite Tbk 1,700 0 0
\nTirta Mahakam 165 0 0
\nToko Gunung Agung 270 0 500
\nTrias Sentosa Tbk 205 -5 2,684,000
\nTrimegah Securities 170 -5 3,570,500
\nTrust Finance 305 0 0
\nTunas Baru Lampung 225 0 14,000
\nTunas Ridean Tbk 675 25 8,706,000
\nUltra Jaya Milk Tbk 390 0 1,500
\nUnggul Indah Cahaya 2,525 0 0
\nUnilever Indonesia 3,325 0 880,000
\nUnited Capital 20 0 4,572,500
\nUnited Tractors Tbk 2,200 50 18,405,500
\nVoksel Electric Tbk 120 -5 35,000
\nWahana Ottomitra 775 0 4,069,000
\nWahana Phonix 35 -5 350,000
\nWicaksana Overseas 175 0 0
\nYulie Sekurindo Tbk 260 20 20,809,500
\nZebra Nusantara Tbk 65 0 0
\n____________________________________________________________________________
\nComposite Index : 985.18
\nPrevious : 976.31
\nTotal trading volume : 2,004,638,410
\nTotal trading value : Rp 1.675 trillion
\n_____________________________________________________________________________<\/p>", "url": "https:\/\/jawawa.id\/newsitem\/stock-prices-on-the-jakarta-stock-exchange-in-rupiah-on-dec-22-1447899208", "image": "" }, "sponsor": "Okusi Associates", "sponsor_url": "https:\/\/okusiassociates.com" }