{ "success": true, "data": { "id": 1468423, "msgid": "stock-prices-on-the-jakarta-stock-exchange-in-rupiah-on-dec6-2004-1447899208", "date": "2004-12-07 00:00:00", "title": "Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.6, 2004", "author": null, "source": "", "tags": null, "topic": null, "summary": "Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.6, 2004 ____________________________________________________________________________ Shares Close Change Trading Volume ___________________________________________________________________________ Abdi Bangsa Tbk 225 0 0 Ades Alfindo Tbk 2,600 50 224,500 Adhi Karya 600 -25 3,207,000 Adira Dinamika 2,550 -25 3,500 AGIS Tbk 105 0 2,501,000 Akbar Indo Makmur 175 0 0 AKR Corporindo Tbk 1,150 25 1,458,500 Alakasa Industrindo 165 0 0 Alfa...", "content": "

Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.6, 2004
\n____________________________________________________________________________
\nShares Close Change Trading<\/p>\n

Volume
\n___________________________________________________________________________
\nAbdi Bangsa Tbk 225 0 0
\nAdes Alfindo Tbk 2,600 50 224,500
\nAdhi Karya 600 -25 3,207,000
\nAdira Dinamika 2,550 -25 3,500
\nAGIS Tbk 105 0 2,501,000
\nAkbar Indo Makmur 175 0 0
\nAKR Corporindo Tbk 1,150 25 1,458,500
\nAlakasa Industrindo 165 0 0
\nAlfa Retailindo Tbk 1,200 0 0
\nAlumindo Light 435 0 31,000
\nAndhi Chandra 460 0 0
\nAneka Kemasindo 185 0 860,000
\nAneka Tambang 1,825 50 14,842,500
\nAnta Express Tour & Travel 115 5 15,500
\nAnugrah Tambak 275 0 0
\nApac Citra 160 0 570,500
\nApexindo Pratama 475 100 27,799,000
\nAqua Golden 40,800 -9,100 1,000
\nArgha Karya Prima 600 0 0
\nArgo Pantes Tbk 1,325 0 0
\nArona Binasejati 1,075 -50 282,000
\nArtha Pacific 15 -5 411,784,500
\nArtha Securities 800 0 15,000
\nArwana Citramulia 280 0 0
\nAsahimas Flat Glass 2,200 -100 311,000
\nAsia Grain 20 0 0
\nAsia Kapitalindo 270 0 0
\nAsiaplast 30 0 0
\nAstra Agro Lestari 3,275 25 990,000
\nAstra Graphia Tbk 330 -5 243,500
\nAstra Int'l 9,350 50 3,335,000
\nAstra Otoparts Tbk 1,900 -25 1,975,000
\nAsuransi Bina Dana 390 10 25,500
\nAsuransi Bintang 390 5 145,000
\nAsuransi Dayin 285 0 311,000
\nAsuransi Harta Aman 100 0 0
\nAsuransi Jasa Tania 350 0 0
\nAsuransi Ramayana 850 0 0
\nBahtera Adimina 170 5 1,045,500
\nBakrie Sumatra 340 -10 7,149,500
\nBakrie & Brothers 35 -5 650,000
\nBakrieland 245 5 4,766,500
\nBank Arta Niaga 775 0 0
\nBank Buana 725 -25 212,500
\nBank Bumiputera 165 0 0
\nBank Central Asia 2,725 0 4,012,500
\nBank CIC 85 -5 305,000
\nBank Danamon Tbk 4,450 50 12,647,000
\nBank Danpac Tbk 1,900 200 1,000
\nBank Eksekutif 175 -5 1,614,000
\nBank Global 340 0 0
\nBank Int'l Indonesia 195 5 143,357,000
\nBank Kesawan Tbk 185 -5 134,000
\nBank Lippo Tbk 675 0 5,324,000
\nBank Mandiri 1,925 25 40,066,500
\nBank Mayapada Tbk 180 0 0
\nBank Mega Tbk 1,725 0 20,000
\nBank Negara 1,600 25 1,574,000
\nBank Niaga Tbk 485 0 66,974,000
\nBank NISP Tbk 775 0 1,817,500
\nBank Nusantara 700 0 0
\nBank Pan Indonesia 400 0 23,890,000
\nBank Permata Tbk 1,175 -25 4,099,500
\nBank Pikko Tbk 115 10 175,500
\nBank Rakyat 2,450 0 16,051,000
\nBank Swadesi Tbk 400 0 0
\nBank Victoria Int'l 85 0 3,066,000
\nBarito Pacific 460 0 160,500
\nBAT Indonesia Tbk 8,000 0 0
\nBayu Buana Tbk 135 -25 120,000
\nBentoel 120 0 2,337,000
\nBerlian Laju Tanker 750 25 7,003,000
\nBerlina Tbk 1,525 25 70,000
\nBetonjaya Manunggal 190 0 0
\nBFI Finance 1,300 50 2,103,500
\nBhakti Capital 215 0 0
\nBhakti Investama 275 10 1,058,500
\nBhuwanatala Indah 85 0 1,024,000
\nBimantara Citra Tbk 1,950 25 1,085,000
\nBina Danatama 1,475 0 2,500
\nBintang Mitra 90 0 0
\nBranta Mulia Tbk 850 0 0
\nBristol-Myers 10,500 0 0
\nBristol-Myers 35,000 0 0
\nBudi Acid Jaya Tbk 120 0 295,000
\nBukaka Teknik Utama 305 0 0
\nBukit Sentul Tbk 125 0 477,000
\nBumi Resources Tbk 800 0 16,930,000
\nBumi Teknokultura 35 -5 50,000
\nCahaya Kalbar Tbk 265 0 25,000
\nCentex (Saham) 4,500 0 0
\nCentral Korporindo 25 -5 1,250,000
\nCentrin Online Tbk. 150 15 2,500
\nCentris Multi 500 0 0
\nCharoen Pokphand 280 -5 5,000
\nCipendawa 55 0 0
\nCipta Panelutama 700 0 0
\nCiptojaya 80 0 0
\nCiputra Development 470 0 83,000
\nCiputra Surya Tbk 1,575 0 1,328,000
\nCitatah Industri 65 -5 1,000,000
\nCitra Marga 800 25 737,500
\nCitra Tubindo Tbk 8,000 0 0
\nClipan Finance 415 0 7,065,500
\nColorpak Indonesia 470 0 0
\nCP. Prima Tbk 325 0 0
\nDaeyu Orchid 120 0 0
\nDanasupra 250 0 0
\nDankos Laboratories 800 -25 4,093,500
\nDarya-Varia 725 0 0
\nDavomas Abadi Tbk 1,075 0 0
\nDaya Sakti Unggul 330 0 465,000
\nDelta Djakarta Tbk 14,200 0 0
\nDharma Samudera 65 0 29,500
\nDharmala Intiland 100 0 1,590,500
\nDuta Anggada Realty 170 0 0
\nDuta Pertiwi 950 -25 316,000
\nDuta Pertiwi Tbk 850 0 862,500
\nDynaplast Tbk 1,800 0 70,000
\nDyviacom Intrabumi 70 15 2,500
\nEkadharma Tape 235 10 225,500
\nEnergi Mega Persada 600 0 4,467,500
\nEnseval Putra 550 0 2,192,500
\nEquity Development 185 0 0
\nEratex Djaja 170 0 0
\nEterindo Wahanatama 180 5 2,293,000
\nEver Shine Textile 100 0 0
\nFajar Surya Wisesa 800 -25 135,000
\nFast Food Indonesia 800 0 0
\nFatrapolindo Nusa 250 0 25,000
\nFishindo Kusuma 175 0 0
\nFortune Indonesia 190 0 1,506,000
\nFortune Mate 65 0 0
\nGajah Tunggal Tbk 700 -25 12,255,500
\nGema Grahasarana 110 0 25,000
\nGlobal Financindo 500 0 500
\nGoodyear Indonesia 9,100 0 0
\nGowa Makassar 600 0 0
\nGreat River 550 0 15,000
\nGT Kabel Indonesia 80 5 95,500
\nGT Petrochem 370 -10 2,648,000
\nGudang Garam Tbk 13,450 0 1,971,500
\nH M Sampoerna Tbk 6,850 -50 2,667,500
\nHanson 20 5 1,813,500
\nHero Supermarket 2,650 0 55,000
\nHexindo Adiperkasa 2,800 -50 45,000
\nHortus Danavest Tbk 60 0 265,000
\nHotel Sahid Jaya 145 0 0
\nHumpuss Intermoda 2,900 0 0
\nInco 11,400 150 481,000
\nIndah Kiat Pulp & Paper 975 50 35,046,500
\nIndal Aluminium 215 0 0
\nIndo Citra Finance 95 0 0
\nIndocement Tunggal 2,725 -50 768,000
\nIndoexchange Tbk 10 0 4,390,500
\nIndofarma Tbk 145 5 21,117,000
\nIndofood Sukses 800 25 16,283,000
\nIndomobil Sukses 800 0 27,500
\nIndonesia Prima 110 0 0
\nIndorama Syntetics 675 0 2,264,000
\nIndosat Tbk 5,600 -50 4,259,500
\nIndosiar Karya 725 0 3,379,000
\nIndospring Tbk 650 75 2,000
\nInfoasia Teknologi 775 0 2,705,000
\nIntanwijaya 475 0 209,500
\nIntegrasi Teknologi 55 0 0
\nInter Delta Tbk 150 0 0
\nInter-Pacific Bank 125 0 0
\nInti Indah Karya 45 0 20,000
\nIntikeramik 135 5 135,000
\nIntraco Penta Tbk 550 0 12,500
\nJaka Artha Graha 15 -5 613,500
\nJakarta Int'l Hotel 445 15 67,711,000
\nJakarta Kyoei Steel 80 0 0
\nJakarta Setiabudi 725 0 0
\nJAPFA Tbk 185 0 0
\nJasuindo Tiga 110 0 0
\nJaya Pari Steel 1,025 0 233,500
\nJaya Real Property 1,850 0 50,500
\nJembo Cable Company 445 25 7,395,500
\nKabelindo Murni Tbk 75 0 0
\nKageo Igar Jaya Tbk 125 5 502,000
\nKalbe Farma Tbk 575 -25 7,494,500
\nKarka Yasa Profilia 30 0 0
\nKarwell Indonesia 410 0 0
\nKasogi 25 0 0
\nKawasan Industri 120 0 2,631,000
\nKedaung Indah Can 225 0 0
\nKedawung Setia 140 0 0
\nKimia Farma Tbk 210 5 17,292,500
\nKomatsu Indonesia 2,825 -25 358,500
\nKopitime Dot Com 5 0 0
\nKresna Graha 125 0 0
\nKridaperdana 90 0 10,000
\nLamicitra Nusantara 75 0 0
\nLanggeng Makmur 60 0 6,000
\nLapindo 425 0 0
\nLautan Luas Tbk 390 -5 838,000
\nLimas Stokhomindo 800 0 82,500
\nLion Mesh P. Tbk 1,525 0 0
\nLion Metal Works 1,700 0 0
\nLippo Cikarang Tbk 405 0 0
\nLippo E-NET Tbk 50 -5 162,500
\nLippo General 525 25 5,000
\nLippo Karawaci Tbk 1,850 0 675,500
\nLippo Securities 30 0 0
\nMakindo Tbk 925 0 0
\nMandom Indonesia 4,300 0 0
\nMas Murni Indonesia 40 0 100,000
\nMas Murni Tbk 700 0 0
\nMaskapai Reasuransi 295 15 746,000
\nMatahari Putra Prima 625 25 1,398,000
\nMayora Indah Tbk 1,250 -25 82,500
\nMedco Energi 1,900 -100 10,352,000
\nMerck Tbk 23,750 0 0
\nMetamedia 70 0 0
\nMetro Supermarket 975 0 0
\nMetrodata 90 0 2,370,500
\nMillennium 95 0 12,500
\nMitra Adiperkasa 700 0 462,500
\nMitra Rajasa Tbk 90 -5 8,869,500
\nModern Photo Film 600 0 125,000
\nModernland Realty 135 0 0
\nMulia Industrindo 285 5 265,500
\nMulialand Tbk 675 0 0
\nMulti Agro Persada 1,100 0 2,500
\nMulti Bintang 42,500 0 0
\nMulti Prima 850 100 20,000
\nMultibreeder 175 0 0
\nMultipolar Tbk 335 0 7,490,000
\nMustika Ratu Tbk 420 0 173,000
\nNipress Tbk 1,100 0 0
\nPabrik Kertas Tjiwi Kimia 1,600 100 11,731,000
\nPacific Utama Tbk 75 0 0
\nPakuwon Jati Tbk 365 0 0
\nPalm Asia Corpora 775 0 28,500
\nPan Brothers Tex 405 -5 307,500
\nPanasia Indosyntec 500 0 0
\nPanasia Filament 100 0 0
\nPanca Wiratama 40 0 0
\nPanin Insurance Tbk 330 -5 550,000
\nPanin Life Tbk 145 -5 5,275,000
\nPanin Sekuritas Tbk 305 0 0
\nPanorama 575 0 0
\nPelangi Indah 100 0 0
\nPelayaran Tempuran 775 50 10,000
\nPembangunan Jaya 1,200 0 854,000
\nPerdana Bangun 275 0 0
\nPerusahaan Gas 1,600 0 28,191,500
\nPetrosea Tbk 4,100 50 4,000
\nPioneerindo Gourmet 400 0 0
\nPlaza Indonesia 5,300 0 0
\nPolysindo Eka 45 0 0
\nPool Advista 625 0 0
\nPP London Sumatera 1,425 0 4,148,500
\nPrasidha Aneka 105 0 0
\nPrima Alloy Steel 975 0 0
\nPrimarindo Asia 1,175 0 0
\nPudjiadi Prestige 370 0 500
\nPudjiadi & Sons 900 0 0
\nPutra Surya Perkasa 15 0 0
\nPyridam Farma Tbk 65 -5 5,000
\nRamayana Lestari 850 0 1,657,000
\nResource Alam 350 0 0
\nRicky Putra 330 0 50,000
\nRig Tenders Tbk 925 25 87,000
\nRimo Catur Lestari 70 0 0
\nRistia Bintang 75 0 0
\nRoda Panggon 105 0 0
\nRoda Vivatex Tbk 850 0 0
\nRyane Adibusana Tbk 15 0 0
\nSaham Seri B Hanson 20 0 870,500
\nSaham Seri B 5,000 0 0
\nSamudera Indonesia 3,700 -75 2,500
\nSanex Qianjiang 315 -25 21,529,500
\nSarasa Nugraha Tbk 30 0 0
\nSari Husada Tbk 1,825 0 0
\nSchering Plough 11,500 0 0
\nSekar Laut Tbk 450 0 0
\nSelamat Sempurna 290 0 0
\nSemen Cibinong Tbk 550 0 14,831,500
\nSemen Gresik 12,650 150 540,000
\nSepatu Bata Tbk 14,000 0 0
\nSiantar TOP Tbk 190 0 0
\nSierad Produce Tbk 115 -5 303,000
\nSinar Mas 415 10 711,500
\nSiwani Makmur Tbk 280 0 57,000
\nSiwani Trimitra Tbk 70 0 1,084,000
\nSMART Tbk 3,100 0 0
\nSona Topas Tourism 290 -5 100,000
\nSorini Corporation 1,125 0 42,000
\nSteady Safe Tbk 235 0 30,500
\nSuba Indah Tbk 100 5 1,767,000
\nSucaco Tbk 1,000 0 0
\nSugi Samapersada 525 0 882,500
\nSumalindo Lestari 450 10 630,000
\nSumi Indo Kabel Tbk 575 0 0
\nSummarecon Agung 650 0 364,000
\nSummitplast Tbk 150 0 0
\nSunson Textile 140 0 105,000
\nSuparma Tbk 180 -10 11,500
\nSurabaya Agung 65 0 0
\nSurya Citra Media 725 0 1,098,000
\nSurya Dumai 375 0 0
\nSurya Hidup Satwa 1,325 0 0
\nSurya Intrindo 210 0 0
\nSurya Semesta 460 0 4,300,500
\nSurya Toto 5,500 0 0
\nSuryainti Permata 205 0 598,000
\nSuryamas Dutamakmur 75 0 20,000
\nTambang Batubara 1,425 -25 826,000
\nTelkom 5,000 0 16,083,500
\nTembaga Mulia 3,000 0 0
\nTempo Inti Media 105 0 76,500
\nTempo Scan Pacific 8,500 0 0
\nTexmaco Jaya Tbk 2,950 0 0
\nTifico Tbk 240 0 0
\nTiga Pilar 130 0 90,000
\nTigaraksa Satria 3,700 0 0
\nTimah Tbk 2,150 0 500,500
\nTira Austenite Tbk 1,700 0 0
\nTirta Mahakam 190 0 0
\nToko Gunung Agung 270 0 0
\nTrias Sentosa Tbk 215 0 935,000
\nTrimegah Securities 180 0 9,178,000
\nTrust Finance 305 0 0
\nTunas Baru Lampung 250 5 5,520,000
\nTunas Ridean Tbk 600 0 1,039,500
\nUltra Jaya Milk Tbk 455 15 20,000
\nUnggul Indah Cahaya 2,475 0 0
\nUnilever Indonesia 3,300 50 3,936,000
\nUnited Capital 30 0 0
\nUnited Tractors Tbk 2,000 0 4,134,500
\nVoksel Electric Tbk 105 0 0
\nWahana Phonix 35 0 25,000
\nWicaksana Overseas 175 0 0
\nZebra Nusantara Tbk 65 -5 1,240,500
\n___________________________________________________________________________
\nComposite Index : 983.19
\nPrevious : 981.40
\nTotal trading volume : 1,665,223,133
\nTotal trading value : Rp 958.35 billion
\n___________________________________________________________________________<\/p>", "url": "https:\/\/jawawa.id\/newsitem\/stock-prices-on-the-jakarta-stock-exchange-in-rupiah-on-dec6-2004-1447899208", "image": "" }, "sponsor": "Okusi Associates", "sponsor_url": "https:\/\/okusiassociates.com" }