Stock prices on the Jakarta Stock Exchange (in rupiah) on July 21, 2005
\n_____________________________________________________________________________
\nShares Close Change Trading<\/p>\n
Volume
\n_____________________________________________________________________________
\nAbdi Bangsa Tbk 275 0 0
\nAdes Alfindo Tbk 1,120 0 0
\nAdhi Karya 780 30 7,681,000
\nAdira Dinamika 2,500 0 7,500
\nAGIS Tbk 135 10 956,000
\nAkbar Indo Makmur 265 0 182,000
\nAKR Corporindo Tbk 1,210 10 1,639,000
\nAlakasa Industrindo 165 0 0
\nAlfa Retailindo Tbk 1,190 0 0
\nAlumindo Light 450 5 80,000
\nAndhi Chandra 425 0 0
\nAneka Kemasindo 75 0 0
\nAneka Tambang 2,425 -25 2,442,000
\nAnta Express Tour & Travel 80 -5 150,000
\nAnugrah Tambak 275 0 0
\nApac Citra 170 5 38,000
\nApexindo Pratama 620 10 141,000
\nAqua Golden 51,000 0 0
\nArgha Karya Prima 365 15 1,000
\nArgo Pantes Tbk 1,300 0 0
\nArona Binasejati 750 0 5,000
\nArpeni Pratama 670 0 3,378,500
\nArtha Pacific 130 5 55,000
\nArtha Securities 470 10 1,300,000
\nArwana Citramulia 300 0 0
\nAsahimas Flat Glass 2,725 50 39,000
\nAsia Grain 25 0 0
\nAsia Kapitalindo 250 0 0
\nAsiaplast 30 -5 55,000
\nAstra Agro Lestari 4,125 75 2,071,500
\nAstra Graphia Tbk 300 -5 1,112,500
\nAstra Int'l 12,650 50 5,453,500
\nAstra Otoparts Tbk 3,100 50 100,000
\nAsuransi Bina Dana 360 0 0
\nAsuransi Bintang 690 0 0
\nAsuransi Dayin 275 -5 25,000
\nAsuransi Harta Aman 105 0 0
\nAsuransi Jasa Tania 410 0 0
\nAsuransi Ramayana 930 0 0
\nBahtera Adimina 155 -5 4,590,500
\nBakrie Sumatra 405 15 3,236,000
\nBakrie & Brothers 135 10 417,891,500
\nBakrieland 310 5 7,124,000
\nBank Arta Niaga 810 0 0
\nBank Buana 920 0 17,000
\nBank Bumiputera 140 0 0
\nBank Central Asia 3,575 0 6,816,500
\nBank Century Tbk 110 0 13,639,500
\nBank Danamon Tbk 5,350 100 6,482,500
\nBank Eksekutif 90 0 0
\nBank Int'l Indonesia 175 0 55,522,500
\nBank Kesawan Tbk 315 10 2,000
\nBank Lippo Tbk 1,490 20 16,829,000
\nBank Mandiri 1,580 50 80,211,500
\nBank Mayapada Tbk 110 -15 8,000
\nBank Mega Tbk 1,600 70 2,500
\nBank Negara 1,660 20 87,000
\nBank Niaga Tbk 470 0 125,677,500
\nBank NISP Tbk 880 -10 388,000
\nBank Nusantara 700 0 0
\nBank Pan Indonesia 495 40 64,116,000
\nBank Permata Tbk 740 10 1,222,500
\nBank Rakyat 2,975 50 9,571,500
\nBank Swadesi Tbk 400 0 0
\nBank Victoria Int'l 85 0 12,500
\nBarito Pacific 670 0 152,500
\nBAT Indonesia Tbk 8,000 0 0
\nBayu Buana Tbk 105 -5 25,000
\nBentoel 125 0 15,339,500
\nBerlian Laju Tanker 910 10 28,112,500
\nBerlina Tbk 1,250 0 0
\nBetonjaya Manunggal 200 0 0
\nBFI Finance 1,110 60 54,000
\nBhakti Capital 230 0 0
\nBhakti Investama 215 -5 501,000
\nBhuwanatala Indah 80 -5 2,005,500
\nBimantara Citra Tbk 2,250 0 0
\nBina Danatama 1,300 0 0
\nBintang Mitra 80 0 0
\nBranta Mulia Tbk 1,000 0 0
\nBristol-Myers 10,500 0 0
\nBristol-Myers 40,000 0 0
\nBudi Acid Jaya Tbk 110 0 75,000
\nBukaka Teknik Utama 305 0 0
\nBukit Sentul Tbk 140 0 100,000
\nBumi Resources Tbk 840 20 84,460,000
\nBumi Teknokultura 25 0 0
\nCahaya Kalbar Tbk 580 0 0
\nCentex (Saham) 4,050 -650 1,000
\nCentral Korporindo 25 0 0
\nCentrin Online Tbk. 100 0 0
\nCentris Multi 470 -5 500
\nCharoen Pokphand 375 0 317,500
\nCipendawa 490 0 0
\nCipta Panelutama 400 0 0
\nCiptojaya 75 0 0
\nCiputra Development 590 20 795,000
\nCiputra Surya Tbk 1,320 20 6,791,500
\nCitatah Industri 65 5 971,000
\nCitra Marga 870 0 2,191,500
\nCitra Tubindo Tbk 8,000 0 0
\nClipan Finance 385 25 32,548,000
\nColorpak Indonesia 455 0 0
\nDaeyu Orchid 340 0 16,973,500
\nDanasupra 325 0 0
\nDankos Laboratories 1,180 -10 3,000
\nDarya-Varia 620 0 0
\nDavomas Abadi Tbk 135 0 25,000
\nDaya Sakti Unggul 400 0 0
\nDelta Djakarta Tbk 20,000 0 0
\nDharma Samudera 75 0 0
\nDharmala Intiland 295 5 551,000
\nDuta Anggada Realty 220 0 0
\nDuta Pertiwi 1,400 250 2,000
\nDuta Pertiwi Tbk 1,030 -110 950,500
\nDynaplast Tbk 1,550 0 0
\nDyviacom Intrabumi 65 0 0
\nEkadharma Tape 315 0 0
\nEnergi Mega Persada 810 0 0
\nEnseval Putra 720 -10 1,474,000
\nEquity Development 75 0 0
\nEratex Djaja Tbk 120 5 10,000
\nEterindo Wahanatama 195 -5 451,000
\nEver Shine Textile 75 0 0
\nFajar Surya Wisesa 1,080 0 160,500
\nFast Food Indonesia 950 0 0
\nFatrapolindo Nusa 200 0 0
\nFishindo Kusuma 250 0 65,000
\nFortune Indonesia 310 0 0
\nFortune Mate 85 -10 5,000
\nGajah Tunggal Tbk 730 -10 48,544,000
\nGema Grahasarana 95 0 0
\nGlobal Financindo 800 0 0
\nGoodyear Indonesia 9,200 200 1,000
\nGowa Makassar 325 0 0
\nGreat River 460 0 0
\nGT Kabel Indonesia 75 0 0
\nGT Petrochem 465 0 3,085,000
\nGudang Garam Tbk 13,300 100 2,611,500
\nH M Sampoerna Tbk 8,500 0 57,500
\nHanson 25 0 16,650,500
\nHero Supermarket 3,000 0 22,000
\nHexindo Adiperkasa 4,825 150 149,000
\nHortus Danavest Tbk 150 0 25,000
\nHotel Sahid Jaya 125 0 0
\nHumpuss Intermoda 2,700 150 19,500
\nInco 15,000 200 691,500
\nIndah Kiat Pulp & Paper 1,270 0 26,438,500
\nIndal Aluminium 240 20 1,500
\nIndo Citra Finance 110 0 0
\nIndocement Tunggal 3,800 50 14,879,500
\nIndoexchange Tbk 10 0 0
\nIndofarma Tbk 140 15 47,124,500
\nIndofood Sukses 1,080 0 41,863,000
\nIndomobil Sukses 930 0 0
\nIndonesia Prima 110 0 0
\nIndorama Syntetics 560 0 576,500
\nIndosat Tbk 5,550 50 12,480,500
\nIndosiar Karya 475 -5 1,846,000
\nIndospring Tbk 700 0 0
\nInfoasia Teknologi 500 0 956,000
\nIntanwijaya 450 5 200,500
\nIntegrasi Teknologi 40 0 0
\nInter Delta Tbk 135 0 2,500
\nInter-Pacific Bank 70 0 1,946,000
\nInti Kapuas Arowana 205 0 2,445,500
\nIntikeramik 135 5 261,500
\nIntraco Penta Tbk 520 20 1,797,000
\nJaka Artha Graha 25 0 2,000
\nJakarta Int'l Hotel 630 10 9,243,500
\nJakarta Kyoei Steel 70 -5 176,000
\nJakarta Setiabudi 700 0 0
\nJAPFA Tbk 185 5 2,500
\nJasuindo Tiga 60 5 500
\nJaya Pari Steel 1,280 -20 81,000
\nJaya Real Property 2,100 -25 1,169,000
\nJembo Cable Company 395 45 82,000
\nKabelindo Murni Tbk 90 10 6,000
\nKageo Igar Jaya Tbk 135 -5 2,295,000
\nKalbe Farma Tbk 890 -20 9,675,500
\nKarka Yasa Profilia 30 0 0
\nKarwell Indonesia 410 0 0
\nKasogi 25 0 0
\nKawasan Industri 125 0 53,102,500
\nKedaung Indah Can 150 0 0
\nKedawung Setia 100 0 0
\nKimia Farma Tbk 190 10 5,248,500
\nKomatsu Indonesia 5,050 225 292,500
\nKorpora Persada 60 0 0
\nKresna Graha 125 0 210,000
\nKridaperdana 110 0 387,500
\nLamicitra Nusantara 90 0 0
\nLanggeng Makmur 175 0 37,000
\nLapindo 500 0 0
\nLautan Luas Tbk 610 10 3,196,000
\nLimas Stokhomindo 140 5 39,670,000
\nLion Mesh P. Tbk 1,900 0 0
\nLion Metal Works 2,150 0 0
\nLippo Cikarang Tbk 300 -5 50,000
\nLippo E-NET Tbk 375 0 141,500
\nLippo General 495 0 0
\nLippo Karawaci Tbk 1,630 20 8,432,000
\nLippo Securities 25 0 800,000
\nMakindo Tbk 900 0 0
\nMandom Indonesia 4,550 0 0
\nMas Murni Indonesia 75 -5 1,958,000
\nMas Murni Tbk 600 0 0
\nMaskapai Reasuransi 175 0 0
\nMatahari Putra Prima 730 0 15,392,500
\nMayora Indah Tbk 970 -10 144,500
\nMedco Energi 3,450 0 4,098,500
\nMerck Tbk 25,500 0 1,500
\nMetamedia 70 0 0
\nMetro Supermarket 975 0 0
\nMetrodata 85 5 253,500
\nMillennium 75 0 0
\nMitra Adiperkasa 1,160 0 108,000
\nMitra Rajasa Tbk 65 0 25,000
\nModern Photo Film 550 40 50,000
\nModernland Realty 275 0 349,000
\nMulia Industrindo 270 0 305,000
\nMulialand Tbk 675 0 0
\nMulti Agro Persada 1,160 0 0
\nMulti Bintang 44,000 0 0
\nMulti Prima 600 0 0
\nMultibreeder 320 0 0
\nMultipolar Tbk 200 -5 26,947,500
\nMultistrada Arah 180 -5 142,000
\nMustika Ratu Tbk 365 0 256,500
\nNew Century 70 0 3,085,000
\nNipress Tbk 1,100 0 0
\nPabrik Kertas Tjiwi Kimia 3,075 25 902,000
\nPacific Utama Tbk 80 0 0
\nPakuwon Jati Tbk 490 0 0
\nPalm Asia Corpora 830 -10 14,402,000
\nPan Brothers Tex 365 -10 7,000
\nPanasia Indosyntec 320 0 0
\nPanasia Filament 70 -15 19,000
\nPanca Global 140 0 100,000
\nPanca Wiratama 115 5 2,000
\nPanin Insurance Tbk 335 15 2,366,000
\nPanin Life Tbk 160 5 119,520,500
\nPanin Sekuritas Tbk 350 0 0
\nPanorama 370 0 0
\nPelangi Indah 70 0 0
\nPelayaran Tempuran 1,050 0 116,500
\nPembangunan Jaya 1,060 -20 500
\nPerdana Bangun 275 0 0
\nPerusahaan Gas 3,075 75 6,074,500
\nPetrosea Tbk 5,050 -50 7,000
\nPioneerindo Gourmet 400 0 0
\nPlaza Indonesia 5,700 0 0
\nPolysindo Eka 45 0 0
\nPool Advista 625 0 0
\nPP London Sumatera 2,375 0 5,393,500
\nPrasidha Aneka 110 20 45,000
\nPrima Alloy Steel 850 -40 1,582,500
\nPrimarindo Asia 1,150 0 0
\nPudjiadi Prestige 275 20 22,500
\nPudjiadi & Sons 720 0 0
\nPyridam Farma Tbk 65 5 275,500
\nRamayana Lestari 870 -10 3,271,000
\nReliance Securities 255 0 210,000
\nResource Alam 360 0 0
\nRicky Putra 500 0 0
\nRig Tenders Tbk 860 0 252,000
\nRimo Catur Lestari 80 -5 300,000
\nRistia Bintang 85 0 0
\nRoda Panggon 70 0 30,000
\nRoda Vivatex Tbk 800 0 0
\nRyane Adibusana Tbk 45 0 0
\nSaham Seri B Hanson 25 0 100,000
\nSaham Seri B 5,000 0 0
\nSamudera Indonesia 6,200 -100 49,000
\nSanex Qianjiang 95 5 33,500
\nSarasa Nugraha Tbk 40 0 0
\nSari Husada Tbk 2,475 -125 3,423,000
\nSchering Plough 11,000 0 0
\nSekar Laut Tbk 425 0 0
\nSelamat Sempurna 310 0 0
\nSemen Cibinong Tbk 550 10 33,569,500
\nSemen Gresik 20,200 0 7,500
\nSepatu Bata Tbk 14,500 0 23,500
\nSiantar TOP Tbk 160 0 135,000
\nSierad Produce Tbk 80 -5 630,000
\nSinar Mas 450 0 1,202,000
\nSiwani Makmur Tbk 230 0 5,000
\nSiwani Trimitra Tbk 60 0 0
\nSMART Tbk 1,170 0 429,500
\nSona Topas Tourism 200 0 0
\nSorini Corporation 1,060 10 23,500
\nSteady Safe Tbk 225 5 2,500
\nSuba Indah Tbk 215 0 225,500
\nSucaco Tbk 1,050 0 0
\nSugi Samapersada 500 0 0
\nSumalindo Lestari 960 10 3,368,000
\nSumi Indo Kabel Tbk 420 0 0
\nSummarecon Agung 1,000 0 6,122,000
\nSummitplast Tbk 170 0 0
\nSunson Textile 410 -5 716,000
\nSuparma Tbk 275 10 427,500
\nSurabaya Agung 245 0 0
\nSurya Citra Media 720 90 4,973,000
\nSurya Dumai 360 0 0
\nSurya Intrindo 180 0 10,000
\nSurya Semesta 440 5 505,500
\nSurya Toto 6,000 0 0
\nSuryainti Permata 370 0 0
\nSuryamas Dutamakmur 145 10 15,000
\nTambang Batubara 1,500 10 4,196,500
\nTelkom 5,450 200 41,673,500
\nTembaga Mulia 3,300 0 0
\nTempo Inti Media 95 0 0
\nTempo Scan Pacific 7,350 100 173,500
\nTexmaco Jaya Tbk 2,950 0 0
\nTifico Tbk 375 0 0
\nTiga Pilar 200 10 320,000
\nTigaraksa Satria 3,800 0 0
\nTimah Tbk 2,150 50 3,165,000
\nTira Austenite Tbk 1,700 0 0
\nTirta Mahakam 140 0 68,000
\nToko Gunung Agung 255 0 0
\nTrias Sentosa Tbk 180 5 1,891,500
\nTrimegah Securities 190 0 17,017,500
\nTrust Finance 300 0 0
\nTunas Baru Lampung 220 0 3,045,000
\nTunas Ridean Tbk 880 20 13,168,000
\nUltra Jaya Milk Tbk 305 5 50,000
\nUnggul Indah Cahaya 4,025 0 0
\nUnilever Indonesia 4,200 50 931,500
\nUnited Capital 170 0 22,500
\nUnited Tractors Tbk 4,375 275 16,156,500
\nVoksel Electric Tbk 425 0 0
\nWahana Ottomitra 720 10 387,500
\nWahana Phonix 35 0 3,000
\nWicaksana Overseas 105 0 0
\nYulie Sekurindo Tbk 130 0 0
\nZebra Nusantara Tbk 65 0 0
\n___________________________________________________________________________
\nComposite Index : 1,157.51
\nPrevious : 1,140.65
\nTotal trading volume : 2,487,941,700
\nTotal trading value : Rp 2.335 trillion
\n____________________________________________________________________________<\/p>",
"url": "https:\/\/jawawa.id\/newsitem\/stock-prices-on-the-jakarta-stock-exchange-in-rupiah-on-july-21-2005-1447893297",
"image": ""
},
"sponsor": "Okusi Associates",
"sponsor_url": "https:\/\/okusiassociates.com"
}