Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan.27
\n____________________________________________________________________________
\nShares Close Change Trading<\/p>\n
Volume
\n_____________________________________________________________________________
\nAbdi Bangsa Tbk 275 0 0
\nAdes Alfindo Tbk 1,100 -50 75,000
\nAdindo Foresta 50 0 0
\nAGIS Tbk 100 0 649,500
\nAkbar Indo Makmur 80 0 161,000
\nAlakasa Industrindo 220 0 0
\nAlfa Retailindo Tbk 1,150 0 0
\nAlter Abadi Tbk 30 0 400,000
\nAlumindo Light 400 0 0
\nAndhi Chandra 480 0 0
\nAneka Kimia Raya 900 25 25,000
\nAneka Tambang 1,625 -25 4,064,000
\nAnta Express Tour & Travel 70 -10 30,500
\nAnugrah Tambak 265 0 177,000
\nApac Citra 175 -5 86,500
\nApexindo Pratama 370 -5 253,000
\nAqua Golden 47,800 0 0
\nArgha Karya Prima 750 0 0
\nArgo Pantes Tbk 1,300 0 7,500
\nArona Binasejati 675 0 1,149,000
\nArtha Pacific 1,650 0 0
\nArtha Securities 410 5 55,000
\nArwana Citramulia 350 0 0
\nAryaduta Hotels Tbk 155 0 0
\nAsahimas Flat Glass 2,350 0 165,000
\nAsia Intiselera Tbk 220 -5 680,000
\nAsia Kapitalindo 270 0 5,000
\nAsiana 20 0 0
\nAsiaplast 40 0 892,500
\nAstra Agro Lestari 1,675 -100 6,741,500
\nAstra Graphia Tbk 335 -5 2,393,000
\nAstra Int'l 5,450 0 10,348,500
\nAstra Otoparts Tbk 1,650 0 658,000
\nAsuransi Bina Dana 390 25 5,000
\nAsuransi Bintang 405 15 499,000
\nAsuransi Dayin 275 20 1,431,000
\nAsuransi Harta Aman 420 -5 372,500
\nAsuransi Jasa Tania 430 5 5,500
\nAsuransi Ramayana 750 0 5,000
\nBahtera Adimina 165 0 0
\nBakrie Sumatra 625 -25 4,337,500
\nBakrie & Brothers 40 -5 183,995,000
\nBakrieland 145 0 0
\nBank Arta Niaga 975 0 0
\nBank Buana 550 0 1,200,500
\nBank Bumiputera 140 0 0
\nBank Central Asia 3,900 100 21,680,500
\nBank CIC 115 -5 127,500
\nBank Danamon Tbk 2,375 50 3,900,500
\nBank Danpac Tbk 450 -10 34,000
\nBank Eksekutif 95 0 0
\nBank Global 105 0 120,000
\nBank Int'l 110 -5 69,082,500
\nBank Kesawan Tbk 195 0 0
\nBank Lippo Tbk 575 0 68,124,500
\nBank Mandiri 1,325 -175 204,853,000
\nBank Mayapada Tbk 135 0 0
\nBank Mega Tbk 1,150 0 5,000
\nBank Negara 1,300 25 191,000
\nBank Niaga Tbk 35 0 18,096,500
\nBank NISP Tbk 430 0 380,000
\nBank Nusantara 725 0 0
\nBank Pan Indonesia 370 -15 45,957,000
\nBank Permata Tbk 40 0 16,500,500
\nBank Pikko Tbk 200 0 0
\nBank Rakyat 1,525 -25 34,170,000
\nBank Swadesi Tbk 350 0 0
\nBank Victoria Int'l 55 0 0
\nBarito Pacific 270 -10 1,561,000
\nBAT Indonesia Tbk 8,500 0 0
\nBayer Indonesia SB 6,800 0 0
\nBayer Indonesia Tbk 8,000 0 0
\nBayu Buana Tbk 85 0 0
\nBBL Danatama 1,100 -50 2,256,500
\nBentoel 105 -5 23,361,000
\nBerlian Laju Tanker 1,125 0 1,449,500
\nBerlina Tbk 1,525 25 108,000
\nBetonjaya Manunggal 210 0 0
\nBFI Finance 1,475 -125 8,974,500
\nBhakti Capital 200 0 0
\nBhakti Investama 410 0 1,955,500
\nBhuwanatala Indah 60 -5 4,311,500
\nBimantara Citra Tbk 3,675 -125 84,000
\nBintang Mitra 105 5 470,000
\nBranta Mulia Tbk 900 -50 7,500
\nBristol-Myers 10,500 0 0
\nBristol-Myers 13,000 0 0
\nBudi Acid Jaya Tbk 110 -5 630,500
\nBukaka Teknik Utama 305 0 0
\nBukit Sentul Tbk 130 -5 475,500
\nBumi Resources Tbk 475 0 132,544,500
\nCahaya Kalbar Tbk 235 0 287,000
\nCentex (Saham) 4,500 0 0
\nCentral Korporindo 80 0 2,907,500
\nCentrin Online Tbk. 135 0 0
\nCentris Multi 305 0 0
\nCharoen Pokphand 300 -5 911,500
\nCipendawa 100 0 0
\nCipta Panelutama 775 0 0
\nCiptojaya 85 0 312,000
\nCiputra Development 500 0 2,420,000
\nCiputra Surya Tbk 1,025 -25 8,445,500
\nCitatah Industri 90 0 135,000
\nCitra Marga 400 5 463,000
\nCitra Tubindo Tbk 8,000 0 0
\nClipan Finance 405 10 163,687,500
\nColorpak Indonesia 490 0 0
\nCP. Prima Tbk 305 0 0
\nDaeyu Orchid 120 0 0
\nDanasupra 210 10 65,500
\nDankos Laboratories 1,500 0 452,500
\nDarya-Varia 825 0 352,000
\nDavomas Abadi Tbk 385 -5 335,000
\nDaya Sakti Unggul 75 0 119,000
\nDelta Djakarta Tbk 9,500 0 17,500
\nDharma Samudera 75 5 2,682,500
\nDharmala Intiland 100 0 3,256,500
\nDuta Anggada Realty 195 0 0
\nDuta Pertiwi 245 -5 7,500
\nDuta Pertiwi Tbk 850 0 0
\nDynaplast Tbk 1,700 0 150,000
\nDyviacom Intrabumi 45 0 0
\nEkadharma Tape 1,075 100 491,000
\nEnseval Putra 500 0 7,589,000
\nEquity Development 250 0 0
\nEratex Djaja 200 0 0
\nEterindo Wahanatama 225 0 0
\nEver Shine Textile 125 0 0
\nFajar Surya Wisesa 800 0 726,000
\nFast Food Indonesia 950 0 0
\nFatrapolindo Nusa 300 0 0
\nFishindo Kusuma 215 0 0
\nFortune Indonesia 270 0 0
\nFortune Mate 90 -5 13,000
\nGajah Tunggal Tbk 600 0 21,087,500
\nGema Grahasarana 110 10 2,500
\nGlobal Financindo 575 25 10,500
\nGoodyear Indonesia 4,250 0 0
\nGowa Makassar 650 0 0
\nGreat River 440 5 40,000
\nGT Kabel Indonesia 90 0 34,000
\nGT Petrochem 385 -5 35,000
\nGudang Garam Tbk 15,400 -200 533,000
\nH M Sampoerna Tbk 4,950 -50 8,879,000
\nHanson Industri 20 0 2,890,500
\nHero Supermarket 1,000 0 0
\nHexindo Adiperkasa 1,175 0 4,056,500
\nHotel Sahid Jaya 135 5 30,500
\nHumpuss Intermoda 1,400 -100 2,500
\nIgarjaya Tbk 145 -5 581,500
\nInco 32,550 50 10,000
\nIndah Kiat Pulp & Paper 675 -50 25,260,500
\nIndal Aluminium 170 0 0
\nIndo Citra Finance 110 0 0
\nIndocement Tunggal 2,500 0 3,487,000
\nIndoexchange Tbk 15 0 2,900,000
\nIndofarma Tbk 180 0 3,572,500
\nIndofood Sukses 875 -25 70,350,500
\nIndomobil Sukses 1,350 0 0
\nIndonesia Prima 95 0 0
\nIndorama Syntetics 600 -25 2,548,500
\nIndosat Tbk 16,750 150 3,113,000
\nIndosiar Visual Mandiri 625 -25 5,805,500
\nIndospring Tbk 675 0 0
\nInfoasia Teknologi 525 0 1,692,500
\nIntanwijaya 305 0 160,000
\nIntegrasi Teknologi 45 -5 88,000
\nInter Delta Tbk 145 0 0
\nInter-Pacific Bank 145 0 0
\nInti Indah Karya 105 -10 12,397,500
\nIntikeramik 120 -10 105,000
\nIntraco Penta Tbk 320 -10 446,500
\nJaka Artha Graha 20 -5 53,451,500
\nJakarta Int'l Hotel 800 -25 281,500
\nJakarta Kyoei Steel 95 -25 11,031,000
\nJakarta Setiabudi 700 0 0
\nJAPFA Tbk 255 0 0
\nJasuindo Tiga 280 0 0
\nJaya Pari Steel 405 0 327,500
\nJaya Real Property 2,500 0 102,000
\nJembo Cable Company 275 0 0
\nKabelindo Murni Tbk 75 0 64,000
\nKalbe Farma Tbk 550 0 8,330,500
\nKarka Yasa Profilia 30 -5 10,132,000
\nKarwell Indonesia 400 0 0
\nKasogi 40 0 648,000
\nKawasan Industri 60 0 106,148,000
\nKedaung Indah Can 200 0 0
\nKedawung Setia 160 5 320,000
\nKeramika Indonesia 175 0 0
\nKimia Farma Tbk 210 -5 4,094,000
\nKomatsu Indonesia 1,400 0 18,500
\nKopitime Dot Com 5 0 0
\nKresna Graha 100 0 50,000
\nKridaperdana 105 5 3,535,500
\nKurnia Kapuas Utama 165 0 12,000
\nLamicitra Nusantara 80 25 7,000
\nLanggeng Makmur 60 -5 500
\nLapindo 485 0 0
\nLautan Luas Tbk 305 -10 1,165,000
\nLimas Stokhomindo 975 -100 10,146,000
\nLion Mesh P. Tbk 550 0 0
\nLion Metal Works 875 0 7,000
\nLippo Cikarang Tbk 200 10 85,000
\nLippo E-NET Tbk 50 0 11,873,000
\nLippo General 340 -20 30,000
\nLippo Karawaci Tbk 225 0 0
\nLippo Land 525 0 0
\nLippo Securities 35 0 2,171,000
\nMakindo Tbk 975 0 0
\nMandom Indonesia 2,500 0 2,500
\nMas Murni Indonesia 35 0 635,500
\nMas Murni Tbk 700 0 0
\nMaskapai Reasuransi 385 0 33,000
\nMatahari Putra Prima 675 -25 2,213,000
\nMayora Indah Tbk 975 0 607,000
\nMedco Energi 1,650 -25 170,000
\nMerck Tbk 18,500 0 0
\nMetamedia 40 0 0
\nMetro Supermarket 950 0 0
\nMetrodata 95 -5 5,335,000
\nMillennium 70 0 0
\nMitra Rajasa Tbk 165 0 0
\nModern Photo Film 650 0 10,500
\nModernland Realty 60 -10 25,000
\nMulia Industrindo 255 0 695,000
\nMulialand Tbk 700 0 0
\nMulti Agro Persada 600 0 0
\nMulti Bintang 34,000 0 0
\nMulti Prima 825 0 0
\nMultibreeder 365 0 0
\nMultipolar Tbk 340 20 115,396,500
\nMustika Ratu Tbk 435 0 946,500
\nNipress Tbk 1,100 0 0
\nPabrik Kertas Tjiwi Kimia 700 0 5,098,500
\nPacific Utama Tbk 80 0 0
\nPakuwon Jati Tbk 325 0 0
\nPan Brothers Tex 365 -10 956,500
\nPanasia Indosyntec 350 0 0
\nPanasia Filament 80 0 0
\nPanca Wiratama 75 0 0
\nPanin Insurance Tbk 400 40 46,426,000
\nPanin Life Tbk 195 5 19,219,500
\nPanin Sekuritas Tbk 315 -10 152,500
\nPanorama 625 0 760,500
\nPelangi Indah 150 0 0
\nPelayaran Tempuran 575 0 0
\nPerdana Bangun 265 0 0
\nPerusahaan Gas 1,675 25 23,557,500
\nPetrosea Tbk 1,650 -50 1,000
\nPioneerindo Gourmet 400 0 0
\nPlastpack Prima 40 0 0
\nPlaza Indonesia 5,400 0 0
\nPolysindo Eka 30 -5 201,000
\nPool Advista 625 0 0
\nPP London Sumatera 1,375 -25 9,964,500
\nPrasidha Aneka 120 0 0
\nPrima Alloy Steel 340 -10 2,500
\nPrimarindo Asia 1,175 0 0
\nPudjiadi Prestige 205 5 184,500
\nPudjiadi & Sons 950 0 0
\nPutra Surya Perkasa 15 0 0
\nPyridam Farma Tbk 70 0 726,500
\nRamayana Lestari 4,250 0 2,177,000
\nRicky Putra 120 -5 87,000
\nRig Tenders Tbk 6,200 0 0
\nRimo Catur Lestari 105 0 122,500
\nRistia Bintang 85 0 110,000
\nRoda Panggon 115 0 2,582,500
\nRoda Vivatex Tbk 875 0 0
\nRyane Adibusana Tbk 30 0 225,500
\nSaham Seri B Hanson 15 5 1,974,500
\nSaham Seri B 5,000 0 0
\nSamudera Indonesia 3,600 0 0
\nSarasa Nugraha Tbk 50 -5 300,000
\nSari Husada Tbk 18,000 500 2,500
\nSchering Plough 10,200 0 0
\nSekar Laut Tbk 350 0 0
\nSelamat Sempurna 275 0 61,500
\nSemen Cibinong Tbk 415 -5 13,820,000
\nSemen Gresik 9,600 -350 463,500
\nSepatu Bata Tbk 14,100 0 0
\nSiantar TOP Tbk 185 5 235,500
\nSierad Produce Tbk 35 -5 7,525,500
\nSiloam Health Care 155 0 0
\nSinar Mas 370 -25 712,500
\nSiwani Makmur Tbk 250 0 309,000
\nSiwani Trimitra Tbk 50 5 8,256,000
\nSMART Tbk 2,900 0 157,000
\nSona Topas Tourism 160 0 251,500
\nSorini Corporation 775 0 7,500
\nSteady Safe Tbk 325 0 232,500
\nSuba Indah Tbk 160 -5 853,500
\nSucaco Tbk 1,025 0 0
\nSugi Samapersada 420 -10 2,333,500
\nSumalindo Lestari 110 0 0
\nSumi Indo Kabel Tbk 400 0 0
\nSummarecon Agung 675 -25 1,869,500
\nSummitplast Tbk 165 0 0
\nSunson Textile 135 5 180,000
\nSuparma Tbk 205 -5 558,500
\nSurabaya Agung 65 0 0
\nSurya Citra Media 800 -25 1,650,000
\nSurya Dumai 385 0 0
\nSurya Hidup Satwa 1,425 0 0
\nSurya Intrindo 220 -5 200,000
\nSurya Semesta 350 -5 1,155,000
\nSurya Toto 4,500 0 0
\nSuryainti Permata 200 -5 1,136,500
\nSuryamas Dutamakmur 75 -15 114,000
\nTambang Batubara 825 -50 2,226,500
\nTelkom 7,850 -200 7,529,500
\nTembaga Mulia 2,200 0 0
\nTempo Inti Media 85 0 100,000
\nTempo Scan Pacific 6,000 0 490,500
\nTexmaco Jaya Tbk 2,950 0 0
\nTexmaco Perkasa 2,200 0 0
\nTifico Tbk 240 0 0
\nTigaraksa Satria 3,250 0 0
\nTimah Tbk 2,325 -75 2,765,500
\nTira Austenite Tbk 1,200 0 0
\nTirta Mahakam 120 0 0
\nToko Gunung Agung 270 0 0
\nTrias Sentosa Tbk 260 0 6,609,000
\nTrimegah Securities 150 0 83,005,000
\nTrust Finance 230 -15 865,000
\nTunas Baru Lampung 185 -10 3,897,500
\nTunas Ridean Tbk 360 -15 2,151,000
\nUltra Jaya Milk Tbk 460 5 50,500
\nUnggul Indah Cahaya 2,950 0 0
\nUnilever Indonesia 3,800 -100 1,886,000
\nUnited Capital 65 -5 415,000
\nUnited Tractors Tbk 1,300 -25 15,858,500
\nVoksel Electric Tbk 105 0 0
\nWahana Jaya Perkasa 230 0 0
\nWahana Phonix 40 0 209,500
\nWicaksana Overseas 345 20 1,321,500
\nZebra Nusantara Tbk 100 0 160,500
\n___________________________________________________________________________
\nComposite Index : 772.49
\nPrevious : 786.87
\nTotal trading volume : 2,058,824,525
\nTotal trading value : Rp 1.3 trillion
\n____________________________________________________________________________<\/p>",
"url": "https:\/\/jawawa.id\/newsitem\/stock-prices-on-the-jakarta-stock-exchange-in-rupiah-on-jan27-1447899208",
"image": ""
},
"sponsor": "Okusi Associates",
"sponsor_url": "https:\/\/okusiassociates.com"
}