Stock prices on the Jakarta Stock Exchange (in rupiah) on May 12, 2004
\n___________________________________________________________________________
\nShares Close Change Trading<\/p>\n
Volume
\n___________________________________________________________________________
\nAbdi Bangsa Tbk 275 0 0
\nAdes Alfindo Tbk 900 0 42,500
\nAdhi Karya 350 20 13,993,500
\nAdira Dinamika 2,500 50 448,500
\nAGIS Tbk 105 5 1,940,000
\nAkbar Indo Makmur 80 0 400,000
\nAlakasa Industrindo 135 0 0
\nAlfa Retailindo Tbk 950 0 0
\nAlter Abadi Tbk 35 0 0
\nAlumindo Light 250 0 0
\nAndhi Chandra 485 0 0
\nAneka Kimia Raya 1,400 0 22,000
\nAneka Tambang 1,200 0 7,151,000
\nAnta Express Tour & Travel 60 0 0
\nAnugrah Tambak 265 0 0
\nApac Citra 175 0 0
\nApexindo Pratama 335 15 327,500
\nAqua Golden 40,000 0 0
\nArgha Karya Prima 675 0 0
\nArgo Pantes Tbk 1,300 0 1,000
\nArona Binasejati 750 25 8,908,500
\nArtha Pacific 50 5 19,400,500
\nArtha Securities 455 10 57,500
\nArwana Citramulia 290 0 0
\nAryaduta Hotels Tbk 150 0 0
\nAsahimas Flat Glass 1,925 25 1,096,000
\nAsia Kapitalindo 270 0 6,000
\nAsiana 20 0 0
\nAsiaplast 35 5 189,500
\nAstra Agro Lestari 2,225 100 7,006,000
\nAstra Graphia Tbk 270 5 4,455,000
\nAstra Int'l 5,850 250 11,446,000
\nAstra Otoparts Tbk 1,375 25 202,500
\nAsuransi Bina Dana 500 0 7,500
\nAsuransi Bintang 360 0 195,000
\nAsuransi Dayin 250 5 10,000
\nAsuransi Harta Aman 200 0 0
\nAsuransi Jasa Tania 300 0 0
\nAsuransi Ramayana 850 0 0
\nBahtera Adimina 155 0 0
\nBakrie Sumatra 1,050 50 675,500
\nBakrie & Brothers 45 5 231,872,500
\nBakrieland 265 50 136,702,500
\nBank Arta Niaga 825 0 0
\nBank Buana 600 0 730,000
\nBank Bumiputera 150 0 0
\nBank Central Asia 3,825 -25 17,168,500
\nBank CIC 110 0 287,500
\nBank Danamon Tbk 3,050 175 12,507,500
\nBank Danpac Tbk 450 0 0
\nBank Eksekutif 115 0 0
\nBank Global 120 15 722,500
\nBank Int'l Indonesia 140 -5 135,831,500
\nBank Kesawan Tbk 200 0 0
\nBank Lippo Tbk 550 25 15,729,000
\nBank Mandiri 1,350 75 80,545,000
\nBank Mayapada Tbk 130 0 0
\nBank Mega Tbk 1,500 0 0
\nBank Negara 1,200 0 59,000
\nBank Niaga Tbk 35 0 155,063,500
\nBank NISP Tbk 500 25 2,156,000
\nBank Nusantara 700 0 0
\nBank Pan Indonesia 300 15 31,206,500
\nBank Permata Tbk 40 5 23,467,000
\nBank Pikko Tbk 180 0 0
\nBank Rakyat 1,750 100 52,948,500
\nBank Swadesi Tbk 360 0 0
\nBank Victoria Int'l 50 0 0
\nBarito Pacific 230 5 8,383,000
\nBAT Indonesia Tbk 9,000 0 0
\nBayer Indonesia SB 6,800 0 0
\nBayer Indonesia Tbk 8,000 0 0
\nBayu Buana Tbk 75 0 0
\nBentoel 100 -5 53,258,000
\nBerlian Laju Tanker 925 25 102,500
\nBerlina Tbk 1,250 0 0
\nBetonjaya Manunggal 200 0 0
\nBFI Finance 875 0 3,480,000
\nBhakti Capital 180 0 0
\nBhakti Investama 345 0 295,000
\nBhuwanatala Indah 75 0 1,860,000
\nBimantara Citra Tbk 3,400 0 32,000
\nBina Danatama 1,100 0 592,500
\nBintang Mitra 100 10 25,500
\nBranta Mulia Tbk 900 0 0
\nBristol-Myers 10,500 0 0
\nBristol-Myers 15,600 0 0
\nBudi Acid Jaya Tbk 90 0 267,500
\nBukaka Teknik Utama 305 0 0
\nBukit Sentul Tbk 130 5 635,000
\nBumi Resources Tbk 465 50 454,220,000
\nCahaya Kalbar Tbk 215 15 125,500
\nCentex (Saham) 4,200 0 0
\nCentral Korporindo 25 0 0
\nCentrin Online Tbk. 170 0 0
\nCentris Multi 300 0 0
\nCharoen Pokphand 250 10 156,500
\nCipendawa 110 0 0
\nCipta Panelutama 725 0 0
\nCiptojaya 85 15 382,500
\nCiputra Development 335 25 2,299,500
\nCiputra Surya Tbk 925 0 3,535,000
\nCitatah Industri 75 5 13,484,500
\nCitra Marga 455 5 407,500
\nCitra Tubindo Tbk 8,000 0 0
\nClipan Finance 300 5 7,267,000
\nColorpak Indonesia 480 0 0
\nCP. Prima Tbk 265 5 50,000
\nDaeyu Orchid 85 0 0
\nDanasupra 150 0 0
\nDankos Laboratories 725 -25 1,734,500
\nDarya-Varia 725 25 5,500
\nDavomas Abadi Tbk 550 25 2,846,500
\nDaya Sakti Unggul 160 0 0
\nDelta Djakarta Tbk 8,500 0 0
\nDharma Samudera 55 0 1,462,500
\nDharmala Intiland 85 5 520,000
\nDuta Anggada Realty 150 0 0
\nDuta Pertiwi 220 10 47,500
\nDuta Pertiwi Tbk 575 0 3,128,500
\nDynaplast Tbk 1,550 25 103,000
\nDyviacom Intrabumi 250 10 35,000
\nEkadharma Tape 140 0 515,000
\nEnseval Putra 420 -5 4,238,500
\nEquity Development 250 0 0
\nEratex Djaja 110 35 2,000
\nEterindo Wahanatama 160 0 140,500
\nEver Shine Textile 100 0 0
\nFajar Surya Wisesa 700 -25 95,500
\nFast Food Indonesia 950 0 0
\nFatrapolindo Nusa 275 0 0
\nFishindo Kusuma 215 0 0
\nFortune Indonesia 260 0 0
\nFortune Mate 65 0 0
\nGajah Tunggal Tbk 600 75 43,355,500
\nGema Grahasarana 90 -5 50,000
\nGlobal Financindo 475 0 0
\nGoodyear Indonesia 4,100 0 0
\nGowa Makassar 750 100 2,500
\nGreat River 395 0 27,000
\nGT Kabel Indonesia 80 10 300,500
\nGT Petrochem 395 35 90,000
\nGudang Garam Tbk 13,400 450 1,354,000
\nH M Sampoerna Tbk 5,000 150 2,010,500
\nHanson Industri 10 -5 177,000
\nHero Supermarket 975 0 0
\nHexindo Adiperkasa 1,475 25 403,000
\nHortus Danavest Tbk 180 10 70,000
\nHotel Sahid Jaya 155 5 20,500
\nHumpuss Intermoda 2,575 -25 247,500
\nInco 27,100 1,100 153,000
\nIndah Kiat Pulp & Paper 650 50 54,195,500
\nIndal Aluminium 135 5 50,000
\nIndo Citra Finance 145 0 0
\nIndocement Tunggal 1,800 275 11,724,000
\nIndoexchange Tbk 10 0 150,000
\nIndofarma Tbk 160 0 0
\nIndofood Sukses 700 0 8,465,500
\nIndomobil Sukses 1,250 0 0
\nIndonesia Prima 110 0 0
\nIndorama Syntetics 405 10 3,035,000
\nIndosat Tbk 3,875 275 31,426,000
\nIndosiar Visual Mandiri 525 25 707,500
\nIndospring Tbk 700 0 0
\nInfoasia Teknologi 500 0 2,742,500
\nIntanwijaya 295 10 65,000
\nIntegrasi Teknologi 45 0 0
\nInter Delta Tbk 150 0 0
\nInter-Pacific Bank 45 0 0
\nInti Indah Karya 50 0 110,000
\nIntikeramik 105 -5 500
\nIntraco Penta Tbk 280 0 0
\nJaka Artha Graha 15 -5 399,500
\nJakarta Int'l Hotel 255 5 8,082,500
\nJakarta Kyoei Steel 85 -5 403,000
\nJakarta Setiabudi 700 0 0
\nJAPFA Tbk 180 0 0
\nJasuindo Tiga 345 60 34,500
\nJaya Pari Steel 365 0 0
\nJaya Real Property 1,650 0 0
\nJembo Cable Company 205 0 0
\nKabelindo Murni Tbk 70 0 0
\nKageo Igar Jaya Tbk 115 5 615,000
\nKalbe Farma Tbk 410 5 42,585,500
\nKarka Yasa Profilia 25 0 100,000
\nKarwell Indonesia 420 0 0
\nKasogi 25 0 0
\nKawasan Industri 80 0 117,754,500
\nKedaung Indah Can 195 0 0
\nKedawung Setia 140 0 0
\nKeramika Indonesia 175 0 0
\nKimia Farma Tbk 170 5 2,648,500
\nKomatsu Indonesia 1,325 0 0
\nKopitime Dot Com 5 0 0
\nKresna Graha 105 -5 50,000
\nKridaperdana 80 0 0
\nLamicitra Nusantara 90 0 0
\nLanggeng Makmur 65 0 0
\nLapindo 550 0 2,048,000
\nLautan Luas Tbk 245 5 110,000
\nLimas Stokhomindo 700 -25 321,000
\nLion Mesh P. Tbk 875 0 0
\nLion Metal Works 925 0 0
\nLippo Cikarang Tbk 345 10 4,000
\nLippo E-NET Tbk 40 0 4,065,000
\nLippo General 330 0 0
\nLippo Karawaci Tbk 800 50 125,000
\nLippo Land 700 0 0
\nLippo Securities 30 0 45,000
\nMakindo Tbk 1,100 0 0
\nMandom Indonesia 2,925 50 79,500
\nMas Murni Indonesia 35 0 0
\nMas Murni Tbk 700 0 0
\nMaskapai Reasuransi 420 -10 83,000
\nMatahari Putra Prima 575 50 3,818,500
\nMayora Indah Tbk 925 25 290,000
\nMedco Energi 1,375 25 779,500
\nMerck Tbk 19,600 200 17,500
\nMetamedia 70 0 0
\nMetro Supermarket 950 0 0
\nMetrodata 85 0 1,207,500
\nMillennium 75 0 0
\nMitra Rajasa Tbk 115 0 0
\nModern Photo Film 600 25 194,500
\nModernland Realty 65 0 150,000
\nMulia Industrindo 235 10 192,500
\nMulialand Tbk 700 0 0
\nMulti Agro Persada 600 0 0
\nMulti Bintang 41,000 0 0
\nMulti Prima 1,175 0 0
\nMultibreeder 300 0 0
\nMultipolar Tbk 290 5 20,328,000
\nMustika Ratu Tbk 420 0 16,000
\nNipress Tbk 1,550 0 0
\nPabrik Kertas Tjiwi Kimia 650 25 4,967,500
\nPacific Utama Tbk 80 0 0
\nPakuwon Jati Tbk 405 0 0
\nPalm Asia Corpora 350 0 0
\nPan Brothers Tex 330 0 0
\nPanasia Indosyntec 300 0 0
\nPanasia Filament 60 0 0
\nPanca Wiratama 40 0 0
\nPanin Insurance Tbk 295 10 1,449,500
\nPanin Life Tbk 120 15 21,254,000
\nPanin Sekuritas Tbk 350 0 165,000
\nPanorama 500 0 709,500
\nPelangi Indah 190 0 0
\nPelayaran Tempuran 650 -75 5,000
\nPerdana Bangun 265 0 0
\nPerusahaan Gas 1,400 50 69,595,500
\nPetrosea Tbk 2,050 50 500
\nPioneerindo Gourmet 400 0 0
\nPlaza Indonesia 5,900 0 0
\nPolysindo Eka 60 0 0
\nPool Advista 625 0 0
\nPP London Sumatera 1,425 50 2,077,000
\nPrasidha Aneka 105 0 0
\nPrima Alloy Steel 350 0 0
\nPrimarindo Asia 1,175 0 0
\nPudjiadi Prestige 180 -20 7,500
\nPudjiadi & Sons 950 0 0
\nPutra Surya Perkasa 15 0 0
\nPyridam Farma Tbk 50 0 166,500
\nRamayana Lestari 4,725 325 192,500
\nResource Alam 250 45 150,500
\nRicky Putra 360 25 4,595,000
\nRig Tenders Tbk 6,600 0 0
\nRimo Catur Lestari 80 0 3,302,500
\nRistia Bintang 85 5 25,000
\nRoda Panggon 110 0 0
\nRoda Vivatex Tbk 850 0 0
\nRyane Adibusana Tbk 30 0 0
\nSaham Seri B Hanson 10 0 1,000,000
\nSaham Seri B 5,000 0 0
\nSamudera Indonesia 2,600 0 0
\nSarasa Nugraha Tbk 30 0 1,400,000
\nSari Husada Tbk 18,500 1,000 1,000
\nSchering Plough 10,400 0 0
\nSekar Laut Tbk 500 0 0
\nSelamat Sempurna 305 -5 130,500
\nSemen Cibinong Tbk 335 5 82,999,500
\nSemen Gresik 9,500 350 119,000
\nSepatu Bata Tbk 17,500 0 0
\nSiantar TOP Tbk 185 0 0
\nSierad Produce Tbk 20 0 2,575,000
\nSiloam Health Care 130 0 0
\nSinar Mas 350 10 913,000
\nSiwani Makmur Tbk 235 0 5,000
\nSiwani Trimitra Tbk 30 5 93,000
\nSMART Tbk 2,850 0 0
\nSona Topas Tourism 145 0 830,000
\nSorini Corporation 725 25 10,000
\nSteady Safe Tbk 310 0 389,500
\nSuba Indah Tbk 140 15 3,318,000
\nSucaco Tbk 1,025 0 0
\nSugi Samapersada 445 5 288,500
\nSumalindo Lestari 120 20 60,000
\nSumi Indo Kabel Tbk 350 0 0
\nSummarecon Agung 475 15 1,505,000
\nSummitplast Tbk 145 0 0
\nSunson Textile 100 -10 487,500
\nSuparma Tbk 175 0 0
\nSurabaya Agung 65 0 0
\nSurya Citra Media 525 0 0
\nSurya Dumai 385 0 0
\nSurya Hidup Satwa 1,000 0 0
\nSurya Intrindo 200 0 0
\nSurya Semesta 255 45 20,000
\nSurya Toto 4,500 0 0
\nSuryainti Permata 155 0 250,500
\nSuryamas Dutamakmur 45 0 0
\nTambang Batubara 675 0 10,280,500
\nTelkom 7,450 250 16,920,000
\nTembaga Mulia 2,200 0 0
\nTempo Inti Media 95 0 0
\nTempo Scan Pacific 7,000 0 65,000
\nTexmaco Jaya Tbk 2,950 0 0
\nTexmaco Perkasa 2,200 0 0
\nTifico Tbk 220 0 0
\nTiga Pilar 205 0 0
\nTigaraksa Satria 3,400 0 0
\nTimah Tbk 1,950 75 12,086,500
\nTira Austenite Tbk 1,350 0 0
\nTirta Mahakam 110 0 0
\nToko Gunung Agung 250 0 0
\nTrias Sentosa Tbk 200 5 1,836,000
\nTrimegah Securities 155 25 56,973,500
\nTrust Finance 210 0 0
\nTunas Baru Lampung 160 0 2,826,500
\nTunas Ridean Tbk 355 5 867,500
\nUltra Jaya Milk Tbk 420 5 161,000
\nUnggul Indah Cahaya 2,275 0 0
\nUnilever Indonesia 3,725 75 3,986,000
\nUnited Capital 125 0 7,500
\nUnited Tractors Tbk 1,400 125 28,306,500
\nVoksel Electric Tbk 105 10 30,000
\nWahana Jaya Perkasa 230 0 0
\nWahana Phonix 35 10 200,000
\nWicaksana Overseas 280 -10 5,500
\nZebra Nusantara Tbk 70 0 3,094,500
\n___________________________________________________________________________
\nComposite Index : 744.29
\nPrevious : 718.26
\nTotal trading volume : 2,442,754,698
\nTotal trading value : Rp 1.578 trillion
\n____________________________________________________________________________<\/p>",
"url": "https:\/\/jawawa.id\/newsitem\/stock-prices-on-the-jakarta-stock-exchange-in-rupiah-on-may-12-2004-1447899208",
"image": ""
},
"sponsor": "Okusi Associates",
"sponsor_url": "https:\/\/okusiassociates.com"
}