Stock prices on The Jakarta Stock Exchange (in rupiah) on Jan.7, 2005
\n___________________________________________________________________________
\nShares Close Change Trading<\/p>\n
Volume
\n___________________________________________________________________________
\nAbdi Bangsa Tbk 225 0 0
\nAdes Alfindo Tbk 2,350 25 24,000
\nAdhi Karya 750 0 8,910,000
\nAdira Dinamika 2,700 -50 112,500
\nAGIS Tbk 100 0 277,000
\nAkbar Indo Makmur 150 0 0
\nAKR Corporindo Tbk 1,140 0 1,562,500
\nAlakasa Industrindo 165 0 0
\nAlfa Retailindo Tbk 960 -40 23,000
\nAlumindo Light 415 0 0
\nAndhi Chandra 460 0 0
\nAneka Kemasindo 185 -5 100,500
\nAneka Tambang 1,780 -10 11,797,000
\nAnta Express Tour & Travel 100 0 51,000
\nAnugrah Tambak 275 0 0
\nApac Citra 125 -5 286,000
\nApexindo Pratama 480 0 714,500
\nAqua Golden 48,500 0 0
\nArgha Karya Prima 450 0 0
\nArgo Pantes Tbk 1,325 0 0
\nArona Binasejati 1,350 0 0
\nArtha Pacific 15 5 4,568,000
\nArtha Securities 800 10 20,000
\nArwana Citramulia 290 10 191,000
\nAsahimas Flat Glass 2,250 25 557,500
\nAsia Grain 20 0 0
\nAsia Kapitalindo 270 0 6,000
\nAsiaplast 30 0 0
\nAstra Agro Lestari 3,125 -25 1,230,000
\nAstra Graphia Tbk 325 5 1,142,000
\nAstra Int'l 9,800 100 7,096,500
\nAstra Otoparts Tbk 2,050 50 2,882,000
\nAsuransi Bina Dana 400 0 0
\nAsuransi Bintang 390 -10 2,500
\nAsuransi Dayin 285 0 0
\nAsuransi Harta Aman 100 0 50,000
\nAsuransi Jasa Tania 485 0 0
\nAsuransi Ramayana 850 0 0
\nBahtera Adimina 165 0 0
\nBakrie Sumatra 340 0 13,695,500
\nBakrie & Brothers 45 5 279,175,500
\nBakrieland 280 0 6,719,000
\nBank Arta Niaga 775 0 0
\nBank Buana 800 20 515,000
\nBank Bumiputera 150 -5 37,500
\nBank Central Asia 2,950 -125 29,645,500
\nBank Century Tbk 65 0 1,910,000
\nBank Danamon Tbk 4,325 -75 7,901,000
\nBank Eksekutif 145 0 212,500
\nBank Global 340 0 0
\nBank Int'l Indonesia 185 0 150,056,000
\nBank Kesawan Tbk 180 0 134,000
\nBank Lippo Tbk 670 -10 9,954,500
\nBank Mandiri 2,000 -50 84,385,500
\nBank Mayapada Tbk 200 0 0
\nBank Mega Tbk 1,950 -50 50,000
\nBank Negara 1,640 -40 153,000
\nBank Niaga Tbk 460 -5 46,751,500
\nBank NISP Tbk 790 20 2,435,000
\nBank Nusantara 700 0 0
\nBank Pan Indonesia 425 20 96,297,500
\nBank Permata Tbk 720 0 6,940,000
\nBank Rakyat 2,700 -125 46,337,000
\nBank Swadesi Tbk 400 0 0
\nBank Victoria Int'l 75 5 1,811,500
\nBarito Pacific 520 5 16,299,000
\nBAT Indonesia Tbk 10,300 500 15,000
\nBayu Buana Tbk 165 0 0
\nBentoel 120 5 23,243,000
\nBerlian Laju Tanker 670 0 8,450,000
\nBerlina Tbk 1,500 0 6,500
\nBetonjaya Manunggal 190 0 0
\nBFI Finance 1,210 10 201,000
\nBhakti Capital 215 0 0
\nBhakti Investama 260 0 18,500
\nBhuwanatala Indah 90 5 2,152,000
\nBimantara Citra Tbk 2,200 -50 491,000
\nBina Danatama 1,470 20 174,500
\nBintang Mitra 95 0 45,500
\nBranta Mulia Tbk 800 0 0
\nBristol-Myers 10,500 0 0
\nBristol-Myers 35,000 0 0
\nBudi Acid Jaya Tbk 120 5 86,000
\nBukaka Teknik Utama 305 0 0
\nBukit Sentul Tbk 120 0 105,000
\nBumi Resources Tbk 880 10 207,614,500
\nBumi Teknokultura 35 5 11,827,500
\nCahaya Kalbar Tbk 300 -10 125,000
\nCentex (Saham) 4,700 0 0
\nCentral Korporindo 25 0 314,000
\nCentrin Online Tbk. 145 0 0
\nCentris Multi 425 -15 9,500
\nCharoen Pokphand 285 -5 577,500
\nCipendawa 145 0 0
\nCipta Panelutama 725 0 0
\nCiptojaya 110 10 500
\nCiputra Development 460 0 979,000
\nCiputra Surya Tbk 1,450 -20 2,550,500
\nCitatah Industri 60 0 284,000
\nCitra Marga 890 -20 15,542,000
\nCitra Tubindo Tbk 8,000 0 4,000
\nClipan Finance 400 0 17,220,000
\nColorpak Indonesia 485 5 29,000
\nDaeyu Orchid 120 0 0
\nDanasupra 250 0 0
\nDankos Laboratories 850 20 4,421,500
\nDarya-Varia 700 0 0
\nDavomas Abadi Tbk 190 10 185,000
\nDaya Sakti Unggul 335 5 726,500
\nDelta Djakarta Tbk 14,600 100 1,500
\nDharma Samudera 60 0 139,000
\nDharmala Intiland 215 20 26,773,000
\nDuta Anggada Realty 175 0 1,000
\nDuta Pertiwi 1,270 70 154,000
\nDuta Pertiwi Tbk 840 40 4,656,000
\nDynaplast Tbk 1,820 20 29,500
\nDyviacom Intrabumi 70 0 0
\nEkadharma Tape 255 5 37,000
\nEnergi Mega Persada 680 20 32,748,000
\nEnseval Putra 590 10 11,015,000
\nEquity Development 205 0 0
\nEratex Djaja 150 0 0
\nEterindo Wahanatama 170 0 1,169,500
\nEver Shine Textile 80 0 0
\nFajar Surya Wisesa 1,000 20 282,500
\nFast Food Indonesia 1,050 0 0
\nFatrapolindo Nusa 250 0 0
\nFishindo Kusuma 190 0 5,000
\nFortune Indonesia 295 0 43,000
\nFortune Mate 65 0 0
\nGajah Tunggal Tbk 650 0 7,206,500
\nGema Grahasarana 110 0 0
\nGlobal Financindo 830 0 0
\nGoodyear Indonesia 9,000 400 2,000
\nGowa Makassar 425 0 0
\nGreat River 445 0 0
\nGT Kabel Indonesia 70 0 695,000
\nGT Petrochem 345 -5 2,352,000
\nGudang Garam Tbk 13,950 450 3,400,500
\nH M Sampoerna Tbk 6,950 -150 1,924,500
\nHanson 10 -5 60,000
\nHero Supermarket 2,900 0 245,000
\nHexindo Adiperkasa 3,375 75 1,259,000
\nHortus Danavest Tbk 60 0 552,500
\nHotel Sahid Jaya 140 0 0
\nHumpuss Intermoda 2,900 0 0
\nInco 11,750 150 571,000
\nIndah Kiat Pulp & Paper 1,320 90 171,181,500
\nIndal Aluminium 165 0 0
\nIndo Citra Finance 60 0 0
\nIndocement Tunggal 3,250 -125 7,154,000
\nIndoexchange Tbk 10 0 1,300,000
\nIndofarma Tbk 180 0 4,203,000
\nIndofood Sukses 840 -10 33,641,500
\nIndomobil Sukses 800 0 30,500
\nIndonesia Prima 110 0 0
\nIndorama Syntetics 640 -20 1,058,000
\nIndosat Tbk 6,400 150 13,050,500
\nIndosiar Karya 630 0 3,772,000
\nIndospring Tbk 600 0 0
\nInfoasia Teknologi 800 0 4,057,000
\nIntanwijaya 455 0 171,000
\nIntegrasi Teknologi 45 0 0
\nInter Delta Tbk 130 -10 3,500
\nInter-Pacific Bank 175 10 1,415,000
\nInti Indah Karya 50 0 3,000
\nIntikeramik 125 -5 322,500
\nIntraco Penta Tbk 570 20 4,814,500
\nJaka Artha Graha 15 5 752,500
\nJakarta Int'l Hotel 470 5 48,907,500
\nJakarta Kyoei Steel 60 0 5,000
\nJakarta Setiabudi 700 0 0
\nJAPFA Tbk 190 15 115,000
\nJasuindo Tiga 105 0 0
\nJaya Pari Steel 900 10 356,500
\nJaya Real Property 1,810 -10 46,500
\nJembo Cable Company 385 10 111,500
\nKabelindo Murni Tbk 80 10 517,000
\nKageo Igar Jaya Tbk 110 0 1,872,500
\nKalbe Farma Tbk 660 20 79,908,500
\nKarka Yasa Profilia 25 0 0
\nKarwell Indonesia 410 0 0
\nKasogi 25 0 0
\nKawasan Industri 115 0 20,926,500
\nKedaung Indah Can 210 0 0
\nKedawung Setia 130 0 0
\nKimia Farma Tbk 210 5 5,504,500
\nKomatsu Indonesia 3,800 300 375,500
\nKopitime Dot Com 5 0 0
\nKresna Graha 120 0 50,500
\nKridaperdana 105 5 87,500
\nLamicitra Nusantara 95 0 0
\nLanggeng Makmur 95 10 1,000
\nLapindo 455 0 0
\nLautan Luas Tbk 380 10 3,898,500
\nLimas Stokhomindo 640 0 199,500
\nLion Mesh P. Tbk 1,550 25 500
\nLion Metal Works 1,700 0 0
\nLippo Cikarang Tbk 350 0 10,000
\nLippo E-NET Tbk 45 0 1,481,500
\nLippo General 520 0 0
\nLippo Karawaci Tbk 1,630 0 651,000
\nLippo Securities 25 -5 7,149,500
\nMakindo Tbk 900 0 0
\nMandom Indonesia 4,075 -25 4,500
\nMas Murni Indonesia 40 0 390,000
\nMas Murni Tbk 700 0 0
\nMaskapai Reasuransi 315 15 2,500
\nMatahari Putra Prima 590 20 783,000
\nMayora Indah Tbk 1,160 -40 46,000
\nMedco Energi 2,125 25 20,127,500
\nMerck Tbk 23,000 0 2,000
\nMetamedia 70 0 0
\nMetro Supermarket 975 0 0
\nMetrodata 90 0 2,520,500
\nMillennium 105 0 25,000
\nMitra Adiperkasa 710 10 7,814,500
\nMitra Rajasa Tbk 75 -5 661,000
\nModern Photo Film 600 0 0
\nModernland Realty 280 0 4,509,500
\nMulia Industrindo 285 -5 144,500
\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 0
\nMultipolar Tbk 315 -5 6,806,000
\nMustika Ratu Tbk 410 0 2,161,000
\nNipress Tbk 1,200 0 0
\nPabrik Kertas Tjiwi Kimia 2,425 50 9,211,500
\nPacific Utama Tbk 75 0 0
\nPakuwon Jati Tbk 380 0 0
\nPalm Asia Corpora 900 0 17,883,000
\nPan Brothers Tex 400 0 181,000
\nPanasia Indosyntec 500 0 0
\nPanasia Filament 100 0 0
\nPanca Wiratama 35 0 0
\nPanin Insurance Tbk 380 55 50,652,000
\nPanin Life Tbk 165 10 302,926,500
\nPanin Sekuritas Tbk 350 -20 69,000
\nPanorama 525 0 0
\nPelangi Indah 150 0 0
\nPelayaran Tempuran 710 10 11,500
\nPembangunan Jaya 1,160 0 710,000
\nPerdana Bangun 275 0 0
\nPerusahaan Gas 1,910 20 36,890,500
\nPetrosea Tbk 4,100 0 48,000
\nPioneerindo Gourmet 400 0 0
\nPlaza Indonesia 5,700 0 0
\nPolysindo Eka 45 0 0
\nPool Advista 625 0 0
\nPP London Sumatera 1,430 -10 851,500
\nPrasidha Aneka 105 0 0
\nPrima Alloy Steel 820 -20 26,500
\nPrimarindo Asia 1,175 0 0
\nPudjiadi Prestige 305 5 98,000
\nPudjiadi & Sons 900 0 0
\nPutra Surya Perkasa 20 5 2,500
\nPyridam Farma Tbk 60 -5 137,500
\nRamayana Lestari 790 10 13,808,500
\nResource Alam 255 30 100,000
\nRicky Putra 395 30 3,982,000
\nRig Tenders Tbk 870 20 6,500
\nRimo Catur Lestari 70 0 0
\nRistia Bintang 105 5 61,000
\nRoda Panggon 80 0 0
\nRoda Vivatex Tbk 825 0 0
\nRyane Adibusana Tbk 25 0 0
\nSaham Seri B Hanson 25 0 0
\nSaham Seri B 5,000 0 0
\nSamudera Indonesia 3,700 0 0
\nSanex Qianjiang 135 0 0
\nSarasa Nugraha Tbk 30 0 0
\nSari Husada Tbk 1,900 0 374,000
\nSchering Plough 11,500 0 0
\nSekar Laut Tbk 450 0 0
\nSelamat Sempurna 295 5 2,000
\nSemen Cibinong Tbk 640 0 44,880,500
\nSemen Gresik 20,400 -100 68,000
\nSepatu Bata Tbk 14,500 800 1,500
\nSiantar TOP Tbk 180 0 0
\nSierad Produce Tbk 140 0 5,251,500
\nSinar Mas 410 10 2,480,000
\nSiwani Makmur Tbk 265 5 5,500
\nSiwani Trimitra Tbk 60 0 0
\nSMART Tbk 3,100 0 0
\nSona Topas Tourism 250 0 119,000
\nSorini Corporation 1,090 0 24,500
\nSteady Safe Tbk 295 0 30,000
\nSuba Indah Tbk 95 0 126,000
\nSucaco Tbk 1,000 0 0
\nSugi Samapersada 550 10 2,649,000
\nSumalindo Lestari 425 -5 81,000
\nSumi Indo Kabel Tbk 575 0 0
\nSummarecon Agung 710 20 6,873,500
\nSummitplast Tbk 160 0 0
\nSunson Textile 135 -15 50,000
\nSuparma Tbk 190 0 560,000
\nSurabaya Agung 65 0 0
\nSurya Citra Media 720 20 403,000
\nSurya Dumai 375 0 0
\nSurya Intrindo 220 0 0
\nSurya Semesta 445 0 1,347,500
\nSurya Toto 6,000 0 0
\nSuryainti Permata 220 5 2,691,500
\nSuryamas Dutamakmur 100 -30 5,000
\nTambang Batubara 1,620 -10 6,478,500
\nTelkom 5,125 150 43,628,500
\nTembaga Mulia 3,700 0 0
\nTempo Inti Media 95 0 0
\nTempo Scan Pacific 7,750 50 234,000
\nTexmaco Jaya Tbk 2,950 0 0
\nTifico Tbk 280 0 0
\nTiga Pilar 185 -10 151,000
\nTigaraksa Satria 3,700 0 0
\nTimah Tbk 2,050 0 2,575,000
\nTira Austenite Tbk 1,700 0 0
\nTirta Mahakam 170 -5 25,000
\nToko Gunung Agung 270 0 0
\nTrias Sentosa Tbk 200 0 2,474,000
\nTrimegah Securities 175 5 5,752,000
\nTrust Finance 305 0 0
\nTunas Baru Lampung 240 -15 1,113,000
\nTunas Ridean Tbk 680 20 3,131,500
\nUltra Jaya Milk Tbk 425 0 0
\nUnggul Indah Cahaya 2,525 0 0
\nUnilever Indonesia 3,325 0 290,500
\nUnited Capital 15 0 6,052,000
\nUnited Tractors Tbk 2,500 -25 9,832,000
\nVoksel Electric Tbk 145 -20 147,000
\nWahana Ottomitra 740 0 856,500
\nWahana Phonix 35 -5 20,000
\nWicaksana Overseas 160 0 0
\nYulie Sekurindo Tbk 240 -20 58,614,000
\nZebra Nusantara Tbk 60 -5 2,000
\n_____________________________________________________________________________
\nComposite Index : 1,032.52
\nPrevious : 1,029.88
\nTotal trading volume : 2,466,696,048
\nTotal trading value : Rp 2.197 trillion
\n____________________________________________________________________________<\/p>",
"url": "https:\/\/jawawa.id\/newsitem\/stock-prices-on-the-jakarta-stock-exchange-in-rupiah-on-jan7-2005-1447899208",
"image": ""
},
"sponsor": "Okusi Associates",
"sponsor_url": "https:\/\/okusiassociates.com"
}