Stock prices on the Jakarta Stock Exchange (in rupiah) on June 21, 2005
\n____________________________________________________________________________
\nShares Close Change Trading<\/p>\n
Volume
\n____________________________________________________________________________
\nAbdi Bangsa Tbk 275 0 0
\nAdes Alfindo Tbk 1,440 -10 43,000
\nAdhi Karya 870 0 5,530,500
\nAdira Dinamika 2,225 0 0
\nAGIS Tbk 125 0 30,500
\nAkbar Indo Makmur 200 -25 60,000
\nAKR Corporindo Tbk 1,200 10 1,536,000
\nAlakasa Industrindo 165 0 0
\nAlfa Retailindo Tbk 1,000 -50 1,000
\nAlumindo Light 460 -10 67,500
\nAndhi Chandra 440 0 0
\nAneka Kemasindo 95 0 4,950,500
\nAneka Tambang 2,350 -150 5,290,500
\nAnta Express Tour & Travel 90 0 80,000
\nAnugrah Tambak 275 0 0
\nApac Citra 165 0 2,003,500
\nApexindo Pratama 610 -10 247,000
\nAqua Golden 51,000 0 0
\nArgha Karya Prima 400 0 0
\nArgo Pantes Tbk 1,300 0 0
\nArona Binasejati 750 0 51,500
\nArtha Pacific 125 0 410,500
\nArtha Securities 800 -10 75,000
\nArwana Citramulia 300 0 0
\nAsahimas Flat Glass 2,675 0 0
\nAsia Grain 25 0 0
\nAsia Kapitalindo 265 0 0
\nAsiaplast 30 0 0
\nAstra Agro Lestari 3,900 125 6,235,500
\nAstra Graphia Tbk 310 -5 1,237,000
\nAstra Int'l 13,000 150 4,455,500
\nAstra Otoparts Tbk 3,075 0 148,500
\nAsuransi Bina Dana 330 0 0
\nAsuransi Bintang 690 40 29,500
\nAsuransi Dayin 290 -5 40,000
\nAsuransi Harta Aman 85 0 0
\nAsuransi Jasa Tania 410 0 0
\nAsuransi Ramayana 1,140 10 1,000
\nBahtera Adimina 165 0 0
\nBakrie Sumatra 410 -5 1,480,000
\nBakrie & Brothers 120 0 557,530,000
\nBakrieland 320 -10 5,011,000
\nBank Arta Niaga 770 0 0
\nBank Buana 840 0 261,500
\nBank Bumiputera 180 0 0
\nBank Central Asia 3,650 0 10,597,000
\nBank Century Tbk 95 0 30,104,000
\nBank Danamon Tbk 5,200 -50 1,543,000
\nBank Eksekutif 110 0 0
\nBank International 175 -5 1,823,500
\nBank Kesawan Tbk 340 -5 1,500
\nBank Lippo Tbk 1,220 20 19,749,000
\nBank Mandiri 1,470 -10 28,279,000
\nBank Mayapada Tbk 135 0 0
\nBank Mega Tbk 1,490 10 17,000
\nBank Negara 1,810 -20 577,000
\nBank Niaga Tbk 445 -5 43,671,000
\nBank NISP Tbk 1,030 30 5,000
\nBank Nusantara 750 0 0
\nBank Pan Indonesia 480 -40 14,271,500
\nBank Permata Tbk 740 -20 5,812,500
\nBank Rakyat 2,875 50 47,784,000
\nBank Swadesi Tbk 400 0 0
\nBank Victoria Int'l 90 0 0
\nBarito Pacific 700 -20 1,024,500
\nBAT Indonesia Tbk 8,000 0 0
\nBayu Buana Tbk 130 10 13,000
\nBentoel 130 0 16,497,000
\nBerlian Laju Tanker 900 -10 13,884,500
\nBerlina Tbk 1,350 0 0
\nBetonjaya Manunggal 200 0 0
\nBFI Finance 1,000 0 20,000
\nBhakti Capital 215 0 0
\nBhakti Investama 235 0 114,500
\nBhuwanatala Indah 90 0 707,500
\nBimantara Citra Tbk 2,300 0 0
\nBina Danatama 1,300 100 15,000
\nBintang Mitra 85 0 0
\nBranta Mulia Tbk 1,050 0 0
\nBristol-Myers 10,500 0 0
\nBristol-Myers 40,000 0 0
\nBudi Acid Jaya Tbk 120 -5 100,000
\nBukaka Teknik Utama 305 0 0
\nBukit Sentul Tbk 165 0 0
\nBumi Resources Tbk 860 -10 36,170,500
\nBumi Teknokultura 25 0 15,591,500
\nCahaya Kalbar Tbk 570 0 97,500
\nCentex (Saham) 4,700 0 0
\nCentral Korporindo 25 0 0
\nCentrin Online Tbk. 100 0 0
\nCentris Multi 440 0 0
\nCharoen Pokphand 400 -10 410,000
\nCipendawa 500 0 0
\nCipta Panelutama 550 0 0
\nCiptojaya 75 5 96,000
\nCiputra Development 550 0 0
\nCiputra Surya Tbk 1,350 -20 9,094,000
\nCitatah Industri 75 5 204,500
\nCitra Marga 910 0 4,084,500
\nCitra Tubindo Tbk 8,000 0 0
\nClipan Finance 375 -5 2,362,500
\nColorpak Indonesia 455 0 0
\nDaeyu Orchid 340 0 27,025,500
\nDanasupra 310 0 0
\nDankos Laboratories 1,180 0 129,500
\nDarya-Varia 640 -10 106,000
\nDavomas Abadi Tbk 150 0 349,000
\nDaya Sakti Unggul 480 0 0
\nDelta Djakarta Tbk 20,800 0 0
\nDharma Samudera 80 -5 77,000
\nDharmala Intiland 320 -5 2,817,500
\nDuta Anggada Realty 220 -10 25,000
\nDuta Pertiwi 1,400 20 16,000
\nDuta Pertiwi Tbk 1,050 -30 60,500
\nDynaplast Tbk 1,400 0 0
\nDyviacom Intrabumi 95 0 0
\nEkadharma Tape 325 0 0
\nEnergi Mega Persada 790 -10 16,155,500
\nEnseval Putra 750 -20 2,433,500
\nEquity Development 115 0 0
\nEratex Djaja Tbk 145 0 0
\nEterindo Wahanatama 225 0 1,080,000
\nEver Shine Textile 75 0 0
\nFajar Surya Wisesa 1,090 0 575,000
\nFast Food Indonesia 1,000 0 0
\nFatrapolindo Nusa 250 0 0
\nFishindo Kusuma 245 -5 37,500
\nFortune Indonesia 310 0 0
\nFortune Mate 65 0 0
\nGajah Tunggal Tbk 800 -30 27,098,000
\nGema Grahasarana 95 0 0
\nGlobal Financindo 800 0 0
\nGoodyear Indonesia 8,700 0 0
\nGowa Makassar 325 0 0
\nGreat River 460 0 0
\nGT Kabel Indonesia 85 10 500
\nGT Petrochem 510 0 5,503,000
\nGudang Garam Tbk 12,550 -250 531,000
\nH M Sampoerna Tbk 8,350 -100 14,500
\nHanson 25 0 0
\nHero Supermarket 3,000 -100 500
\nHexindo Adiperkasa 4,550 50 31,500
\nHortus Danavest Tbk 140 0 549,000
\nHotel Sahid Jaya 140 -5 178,500
\nHumpuss Intermoda 2,200 25 1,500
\nInco 14,350 -200 315,500
\nIndah Kiat Pulp & Paper 1,370 -10 18,353,500
\nIndal Aluminium 225 -5 48,500
\nIndo Citra Finance 110 0 0
\nIndocement Tunggal 3,575 100 14,418,500
\nIndoexchange Tbk 10 0 0
\nIndofarma Tbk 120 0 50,500
\nIndofood Sukses 1,170 -20 22,470,500
\nIndomobil Sukses 870 20 1,000
\nIndonesia Prima 110 0 0
\nIndorama Syntetics 580 -10 322,500
\nIndosat Tbk 5,450 -150 7,882,500
\nIndosiar Karya 485 5 263,500
\nIndospring Tbk 800 0 0
\nInfoasia Teknologi 510 10 1,612,500
\nIntanwijaya 490 0 170,500
\nIntegrasi Teknologi 45 0 0
\nInter Delta Tbk 130 0 0
\nInter-Pacific Bank 100 10 202,500
\nInti Kapuas Arowana 140 -5 13,863,500
\nIntikeramik 140 0 25,000
\nIntraco Penta Tbk 540 0 0
\nJaka Artha Graha 25 0 0
\nJakarta Int'l Hotel 680 -20 7,241,500
\nJakarta Kyoei Steel 85 5 189,500
\nJakarta Setiabudi 700 0 0
\nJAPFA Tbk 225 0 0
\nJasuindo Tiga 90 0 0
\nJaya Pari Steel 1,570 -10 232,000
\nJaya Real Property 2,425 0 0
\nJembo Cable Company 365 0 0
\nKabelindo Murni Tbk 85 0 168,500
\nKageo Igar Jaya Tbk 140 -5 1,062,500
\nKalbe Farma Tbk 910 0 37,915,500
\nKarka Yasa Profilia 30 0 0
\nKarwell Indonesia 410 0 0
\nKasogi 25 0 0
\nKawasan Industri 130 0 38,392,000
\nKedaung Indah Can 150 0 0
\nKedawung Setia 125 0 0
\nKimia Farma Tbk 185 0 1,183,000
\nKomatsu Indonesia 4,400 -50 16,500
\nKopitime Dot Com 70 0 0
\nKresna Graha 120 0 100,000
\nKridaperdana 105 0 0
\nLamicitra Nusantara 90 0 0
\nLanggeng Makmur 180 -10 36,000
\nLapindo 500 0 1,000
\nLautan Luas Tbk 630 0 0
\nLimas Stokhomindo 155 -5 205,000
\nLion Mesh P. Tbk 1,900 0 0
\nLion Metal Works 2,150 0 0
\nLippo Cikarang Tbk 350 0 0
\nLippo E-NET Tbk 300 -15 115,500
\nLippo General 510 0 131,500
\nLippo Karawaci Tbk 1,490 -10 532,500
\nLippo Securities 25 0 0
\nMakindo Tbk 900 0 0
\nMandom Indonesia 4,725 -75 10,500
\nMas Murni Indonesia 90 -5 1,175,500
\nMas Murni Tbk 600 0 0
\nMaskapai Reasuransi 200 0 0
\nMatahari Putra Prima 600 -10 791,000
\nMayora Indah Tbk 1,150 10 305,000
\nMedco Energi 3,775 -125 2,448,500
\nMerck Tbk 26,300 0 0
\nMetamedia 70 0 0
\nMetro Supermarket 975 0 0
\nMetrodata 90 5 410,500
\nMillennium 85 0 0
\nMitra Adiperkasa 1,090 0 50,000
\nMitra Rajasa Tbk 65 0 0
\nModern Photo Film 570 -30 50,000
\nModernland Realty 310 -5 1,090,500
\nMulia Industrindo 290 -5 285,000
\nMulialand Tbk 675 0 0
\nMulti Agro Persada 1,160 0 0
\nMulti Bintang 49,000 0 1,000
\nMulti Prima 600 0 0
\nMultibreeder 320 0 0
\nMultipolar Tbk 145 0 9,097,000
\nMultistrada Arah 185 0 20,609,500
\nMustika Ratu Tbk 390 0 105,500
\nNew Century 75 0 125,500
\nNipress Tbk 1,100 0 0
\nPabrik Kertas Tjiwi Kimia 2,500 -75 1,581,500
\nPacific Utama Tbk 80 0 0
\nPakuwon Jati Tbk 500 0 0
\nPalm Asia Corpora 840 0 8,760,000
\nPan Brothers Tex 370 0 0
\nPanasia Indosyntec 500 0 0
\nPanasia Filament 110 0 0
\nPanca Wiratama 110 0 0
\nPanin Insurance Tbk 340 -5 553,000
\nPanin Life Tbk 165 -5 7,729,000
\nPanin Sekuritas Tbk 350 0 15,000
\nPanorama 370 0 0
\nPelangi Indah 100 0 0
\nPelayaran Tempuran 1,180 -10 44,500
\nPembangunan Jaya 1,160 -20 30,500
\nPerdana Bangun 275 0 0
\nPerusahaan Gas 3,200 -50 3,829,500
\nPetrosea Tbk 4,800 0 18,000
\nPioneerindo Gourmet 400 0 0
\nPlaza Indonesia 5,700 0 0
\nPolysindo Eka 45 0 0
\nPool Advista 625 0 0
\nPP London Sumatera 2,150 0 9,340,000
\nPrasidha Aneka 125 0 0
\nPrima Alloy Steel 860 0 0
\nPrimarindo Asia 1,150 0 0
\nPudjiadi Prestige 275 15 435,000
\nPudjiadi & Sons 700 0 0
\nPyridam Farma Tbk 60 0 80,000
\nRamayana Lestari 820 0 1,830,500
\nResource Alam 360 0 0
\nRicky Putra 530 0 0
\nRig Tenders Tbk 920 0 35,500
\nRimo Catur Lestari 75 -5 10,500
\nRistia Bintang 90 0 100,000
\nRoda Panggon 90 0 0
\nRoda Vivatex Tbk 850 0 0
\nRyane Adibusana Tbk 45 0 0
\nSaham Seri B Hanson 25 0 0
\nSaham Seri B 5,000 0 0
\nSamudera Indonesia 6,100 0 500
\nSanex Qianjiang 95 0 150,000
\nSarasa Nugraha Tbk 30 0 0
\nSari Husada Tbk 1,925 -200 1,000
\nSchering Plough 11,000 0 0
\nSekar Laut Tbk 435 0 0
\nSelamat Sempurna 300 0 0
\nSemen Cibinong Tbk 560 10 74,094,500
\nSemen Gresik 18,300 0 71,500
\nSepatu Bata Tbk 15,500 750 4,500
\nSiantar TOP Tbk 170 -5 2,000
\nSierad Produce Tbk 85 -5 1,362,500
\nSinar Mas 530 0 380,000
\nSiwani Makmur Tbk 260 0 25,000
\nSiwani Trimitra Tbk 60 0 0
\nSMART Tbk 950 70 10,000
\nSona Topas Tourism 235 0 0
\nSorini Corporation 1,080 0 0
\nSteady Safe Tbk 330 0 0
\nSuba Indah Tbk 210 -10 15,786,500
\nSucaco Tbk 1,050 0 0
\nSugi Samapersada 500 0 0
\nSumalindo Lestari 930 20 2,815,500
\nSumi Indo Kabel Tbk 520 0 0
\nSummarecon Agung 1,040 -20 7,797,000
\nSummitplast Tbk 160 0 0
\nSunson Textile 240 -35 925,000
\nSuparma Tbk 265 -5 63,500
\nSurabaya Agung 65 0 0
\nSurya Citra Media 750 0 60,000
\nSurya Dumai 360 0 0
\nSurya Intrindo 220 0 12,500
\nSurya Semesta 490 -10 127,500
\nSurya Toto 6,000 0 0
\nSuryainti Permata 375 -20 12,307,000
\nSuryamas Dutamakmur 180 0 0
\nTambang Batubara 1,550 -20 8,355,000
\nTelkom 5,100 -250 21,939,000
\nTembaga Mulia 3,300 0 0
\nTempo Inti Media 80 0 0
\nTempo Scan Pacific 7,050 0 109,500
\nTexmaco Jaya Tbk 2,950 0 0
\nTifico Tbk 395 0 0
\nTiga Pilar 170 -5 208,500
\nTigaraksa Satria 3,700 0 0
\nTimah Tbk 2,300 -150 3,397,500
\nTira Austenite Tbk 1,700 0 0
\nTirta Mahakam 150 -5 186,000
\nToko Gunung Agung 330 0 0
\nTrias Sentosa Tbk 180 -5 3,078,500
\nTrimegah Securities 180 5 7,638,000
\nTrust Finance 310 0 75,000
\nTunas Baru Lampung 220 0 905,000
\nTunas Ridean Tbk 820 0 280,000
\nUltra Jaya Milk Tbk 285 -5 500
\nUnggul Indah Cahaya 3,400 0 0
\nUnilever Indonesia 4,075 -25 124,500
\nUnited Capital 175 5 325,000
\nUnited Tractors Tbk 3,700 -100 4,847,000
\nVoksel Electric Tbk 170 0 0
\nWahana Ottomitra 730 -10 241,500
\nWahana Phonix 40 0 1,941,000
\nWicaksana Overseas 150 0 0
\nYulie Sekurindo Tbk 120 0 0
\nZebra Nusantara Tb2 70 0 484,500
\n_____________________________________________________________________________
\nComposite Index : 1,133.32
\nPrevious : 1,147.71
\nTotal trading volume : 1,587,035,889
\nTotal trading value : Rp 1.403 trillion
\n______________________________________________________________________________<\/p>",
"url": "https:\/\/jawawa.id\/newsitem\/stock-prices-on-the-jakarta-stock-exchange-in-rupiah-on-june-21-2005-1447899208",
"image": ""
},
"sponsor": "Okusi Associates",
"sponsor_url": "https:\/\/okusiassociates.com"
}