Stock prices on the Jakarta Stock Exchange (in rupiah) on May 13, 2005
\n_____________________________________________________________________________
\nShares Close Change Trading<\/p>\n
Volume
\n_____________________________________________________________________________
\nAbdi Bangsa Tbk 275 0 0
\nAdes Alfindo Tbk 1,440 0 0
\nAdhi Karya 780 -10 1,907,500
\nAdira Dinamika 2,300 0 0
\nAGIS Tbk 130 -5 17,500
\nAkbar Indo Makmur 300 0 0
\nAKR Corporindo Tbk 1,160 0 1,026,000
\nAlakasa Industrindo 165 0 0
\nAlfa Retailindo Tbk 1,000 0 0
\nAlumindo Light 520 0 219,000
\nAndhi Chandra 445 0 0
\nAneka Kemasindo 100 -5 1,663,000
\nAneka Tambang 2,275 -75 1,469,000
\nAnta Express Tour & Travel 90 0 0
\nAnugrah Tambak 275 0 0
\nApac Citra 180 -10 20,000
\nApexindo Pratama 530 -10 3,500
\nAqua Golden 50,500 0 0
\nArgha Karya Prima 430 0 0
\nArgo Pantes Tbk 1,300 0 0
\nArona Binasejati 1,550 10 10,097,500
\nArtha Pacific 130 0 350,000
\nArtha Securities 800 0 0
\nArwana Citramulia 300 0 5,000
\nAsahimas Flat Glass 2,625 -50 17,500
\nAsia Grain 25 0 245,000
\nAsia Kapitalindo 255 0 0
\nAsiaplast 30 0 25,000
\nAstra Agro Lestari 3,500 25 2,453,500
\nAstra Graphia Tbk 420 -5 32,003,500
\nAstra Int'l 11,200 50 2,265,000
\nAstra Otoparts Tbk 2,625 25 59,000
\nAsuransi Bina Dana 365 0 0
\nAsuransi Bintang 550 30 25,000
\nAsuransi Dayin 290 10 22,500
\nAsuransi Harta Aman 125 5 2,500
\nAsuransi Jasa Tania 485 0 0
\nAsuransi Ramayana 1,050 0 0
\nBahtera Adimina 165 0 0
\nBakrie Sumatra 395 0 4,518,000
\nBakrie & Brothers 120 5 188,971,500
\nBakrieland 320 15 54,008,000
\nBank Arta Niaga 800 0 0
\nBank Buana 850 -20 25,000
\nBank Bumiputera 170 -20 4,000
\nBank Central Asia 3,275 25 4,399,000
\nBank Century Tbk 70 0 714,500
\nBank Danamon Tbk 5,000 0 4,515,500
\nBank Eksekutif 110 -5 167,000
\nBank Int'l Indonesia 180 -5 46,098,000
\nBank Kesawan Tbk 370 0 0
\nBank Lippo Tbk 970 -30 7,348,000
\nBank Mandiri 1,680 -10 38,277,000
\nBank Mayapada Tbk 200 0 0
\nBank Mega Tbk 1,300 -100 500
\nBank Negara 1,610 -40 42,000
\nBank Niaga Tbk 490 0 15,551,500
\nBank NISP Tbk 890 -10 22,500
\nBank Nusantara 750 0 0
\nBank Pan Indonesia 450 -10 5,018,500
\nBank Permata Tbk 760 -10 672,000
\nBank Rakyat 2,800 25 4,117,500
\nBank Swadesi Tbk 400 0 0
\nBank Victoria Int'l 90 0 28,500
\nBarito Pacific 730 0 450,000
\nBAT Indonesia Tbk 8,000 0 0
\nBayu Buana Tbk 135 0 50,000
\nBentoel 130 0 9,000
\nBerlian Laju Tanker 920 -20 16,075,500
\nBerlina Tbk 1,100 -300 500
\nBetonjaya Manunggal 200 0 0
\nBFI Finance 1,080 0 0
\nBhakti Capital 215 0 0
\nBhakti Investama 235 0 0
\nBhuwanatala Indah 90 0 3,075,000
\nBimantara Citra Tbk 2,375 0 14,000
\nBina Danatama 1,400 0 0
\nBintang Mitra 85 0 50,000
\nBranta Mulia Tbk 800 0 0
\nBristol-Myers 10,500 0 0
\nBristol-Myers 40,000 0 0
\nBudi Acid Jaya Tbk 130 5 1,000
\nBukaka Teknik Utama 305 0 0
\nBukit Sentul Tbk 175 -15 232,000
\nBumi Resources Tbk 750 -10 44,299,000
\nBumi Teknokultura 25 0 0
\nCahaya Kalbar Tbk 550 -20 208,000
\nCentex (Saham) 4,700 0 0
\nCentral Korporindo 25 0 0
\nCentrin Online Tbk. 100 0 0
\nCentris Multi 440 0 0
\nCharoen Pokphand 450 -5 135,000
\nCipendawa 530 0 0
\nCipta Panelutama 550 0 0
\nCiptojaya 90 0 0
\nCiputra Development 550 0 0
\nCiputra Surya Tbk 1,400 0 424,500
\nCitatah Industri 85 5 89,231,000
\nCitra Marga 900 -10 526,500
\nCitra Tubindo Tbk 8,000 0 0
\nClipan Finance 340 5 2,950,500
\nColorpak Indonesia 445 0 0
\nDaeyu Orchid 360 5 1,515,000
\nDanasupra 230 0 0
\nDankos Laboratories 1,000 0 49,500
\nDarya-Varia 660 10 14,000
\nDavomas Abadi Tbk 155 0 92,500
\nDaya Sakti Unggul 520 0 0
\nDelta Djakarta Tbk 19,800 800 8,000
\nDharma Samudera 85 -5 982,500
\nDharmala Intiland 330 -10 478,000
\nDuta Anggada Realty 215 0 0
\nDuta Pertiwi 1,300 -10 32,500
\nDuta Pertiwi Tbk 1,040 -20 115,500
\nDynaplast Tbk 1,500 0 0
\nDyviacom Intrabumi 95 0 0
\nEkadharma Tape 300 0 0
\nEnergi Mega Persada 670 -20 29,734,500
\nEnseval Putra 690 0 50,000
\nEquity Development 115 0 0
\nEratex Djaja Tbk 115 -60 15,000
\nEterindo Wahanatama 225 -5 771,500
\nEver Shine Textile 75 0 0
\nFajar Surya Wisesa 1,040 10 175,000
\nFast Food Indonesia 1,000 0 0
\nFatrapolindo Nusa 250 0 0
\nFishindo Kusuma 230 0 0
\nFortune Indonesia 295 0 0
\nFortune Mate 65 0 0
\nGajah Tunggal Tbk 720 -10 8,029,500
\nGema Grahasarana 100 0 0
\nGlobal Financindo 800 0 0
\nGoodyear Indonesia 8,300 0 0
\nGowa Makassar 305 0 0
\nGreat River 460 0 0
\nGT Kabel Indonesia 80 0 51,500
\nGT Petrochem 470 -10 3,981,500
\nGudang Garam Tbk 13,400 50 362,000
\nH M Sampoerna Tbk 10,500 0 288,500
\nHanson 25 0 4,602,500
\nHero Supermarket 3,000 0 0
\nHexindo Adiperkasa 4,375 -25 3,000
\nHortus Danavest Tbk 135 15 1,000
\nHotel Sahid Jaya 175 0 0
\nHumpuss Intermoda 1,975 0 0
\nInco 13,850 -150 1,245,000
\nIndah Kiat Pulp & Paper 1,350 -10 33,131,500
\nIndal Aluminium 260 -5 105,000
\nIndo Citra Finance 100 0 0
\nIndocement Tunggal 2,850 -25 1,209,000
\nIndoexchange Tbk 10 0 3,605,000
\nIndofarma Tbk 135 0 428,500
\nIndofood Sukses 1,050 -20 13,353,000
\nIndomobil Sukses 890 0 0
\nIndonesia Prima 110 0 0
\nIndorama Syntetics 600 0 504,000
\nIndosat Tbk 4,775 25 4,746,000
\nIndosiar Karya 520 0 0
\nIndospring Tbk 800 0 0
\nInfoasia Teknologi 570 0 2,241,500
\nIntanwijaya 485 20 1,295,500
\nIntegrasi Teknologi 35 0 0
\nInter Delta Tbk 155 0 0
\nInter-Pacific Bank 110 5 1,112,500
\nInti Kapuas Arowana 100 5 160,000
\nIntikeramik 145 -5 285,000
\nIntraco Penta Tbk 510 0 14,000
\nJaka Artha Graha 25 0 0
\nJakarta Int'l Hotel 660 -40 41,308,500
\nJakarta Kyoei Steel 85 -5 73,500
\nJakarta Setiabudi 700 0 0
\nJAPFA Tbk 225 5 38,500
\nJasuindo Tiga 90 -20 20,000
\nJaya Pari Steel 1,440 -20 1,018,500
\nJaya Real Property 2,450 0 0
\nJembo Cable Company 365 0 0
\nKabelindo Murni Tbk 80 0 0
\nKageo Igar Jaya Tbk 140 0 265,000
\nKalbe Farma Tbk 720 -10 1,169,000
\nKarka Yasa Profilia 25 0 0
\nKarwell Indonesia 410 0 0
\nKasogi 25 0 0
\nKawasan Industri 125 5 8,707,000
\nKedaung Indah Can 165 0 0
\nKedawung Setia 125 0 5,000
\nKimia Farma Tbk 180 -5 342,000
\nKomatsu Indonesia 3,900 100 112,000
\nKopitime Dot Com 90 -5 1,107,500
\nKresna Graha 115 0 0
\nKridaperdana 110 0 0
\nLamicitra Nusantara 110 0 0
\nLanggeng Makmur 210 15 1,719,000
\nLapindo 450 0 0
\nLautan Luas Tbk 610 -10 252,000
\nLimas Stokhomindo 245 -5 1,412,000
\nLion Mesh P. Tbk 1,900 0 0
\nLion Metal Works 1,850 0 0
\nLippo Cikarang Tbk 380 0 0
\nLippo E-NET Tbk 395 -5 118,500
\nLippo General 460 0 0
\nLippo Karawaci Tbk 1,490 10 1,585,000
\nLippo Securities 25 0 300,000
\nMakindo Tbk 900 0 0
\nMandom Indonesia 4,750 0 0
\nMas Murni Indonesia 130 0 25,376,000
\nMas Murni Tbk 600 -100 2,000
\nMaskapai Reasuransi 205 0 0
\nMatahari Putra Prima 630 -10 345,000
\nMayora Indah Tbk 1,090 0 0
\nMedco Energi 2,750 25 563,000
\nMerck Tbk 26,700 0 0
\nMetamedia 70 0 0
\nMetro Supermarket 975 0 0
\nMetrodata 90 0 3,869,000
\nMillennium 85 0 0
\nMitra Adiperkasa 1,020 0 590,000
\nMitra Rajasa Tbk 70 0 64,000
\nModern Photo Film 580 -20 10,000
\nModernland Realty 290 -5 1,057,500
\nMulia Industrindo 295 0 300,000
\nMulialand Tbk 675 0 0
\nMulti Agro Persada 1,160 0 0
\nMulti Bintang 44,100 0 0
\nMulti Prima 600 0 0
\nMultibreeder 320 0 0
\nMultipolar Tbk 180 0 1,410,500
\nMustika Ratu Tbk 400 0 3,000
\nNipress Tbk 1,150 0 0
\nPabrik Kertas Tjiwi Kimia 2,425 -50 1,702,500
\nPacific Utama Tbk 80 0 0
\nPakuwon Jati Tbk 460 10 100,000
\nPalm Asia Corpora 850 0 78,512,500
\nPan Brothers Tex 365 0 137,500
\nPanasia Indosyntec 500 0 0
\nPanasia Filament 110 10 11,000
\nPanca Wiratama 120 0 0
\nPanin Insurance Tbk 310 5 4,339,000
\nPanin Life Tbk 165 10 84,079,000
\nPanin Sekuritas Tbk 350 0 0
\nPanorama 370 0 0
\nPelangi Indah 105 0 0
\nPelayaran Tempuran 1,160 10 103,000
\nPembangunan Jaya 1,200 10 160,000
\nPerdana Bangun 275 0 0
\nPerusahaan Gas 2,700 -25 2,034,500
\nPetrosea Tbk 4,600 0 0
\nPioneerindo Gourmet 400 0 0
\nPlaza Indonesia 5,700 0 0
\nPolysindo Eka 45 0 0
\nPool Advista 625 0 0
\nPP London Sumatera 2,050 -25 1,259,000
\nPrasidha Aneka 90 0 0
\nPrima Alloy Steel 910 60 9,000
\nPrimarindo Asia 1,175 0 0
\nPudjiadi Prestige 245 0 0
\nPudjiadi & Sons 700 0 0
\nPutra Surya Perkasa 75 -10 1,760,500
\nPyridam Farma Tbk 60 0 25,000
\nRamayana Lestari 800 0 8,912,500
\nResource Alam 360 0 0
\nRicky Putra 540 0 627,000
\nRig Tenders Tbk 900 0 0
\nRimo Catur Lestari 80 0 0
\nRistia Bintang 90 -5 17,500
\nRoda Panggon 75 0 20,000
\nRoda Vivatex Tbk 890 0 0
\nRyane Adibusana Tbk 45 0 0
\nSaham Seri B Hanson 25 0 300,000
\nSaham Seri B 5,000 0 0
\nSamudera Indonesia 6,700 200 36,500
\nSanex Qianjiang 95 -5 50,000
\nSarasa Nugraha Tbk 35 0 0
\nSari Husada Tbk 2,100 0 0
\nSchering Plough 11,500 0 0
\nSekar Laut Tbk 435 0 0
\nSelamat Sempurna 295 0 0
\nSemen Cibinong Tbk 445 -15 7,305,500
\nSemen Gresik 15,900 -500 7,000
\nSepatu Bata Tbk 16,000 0 0
\nSiantar TOP Tbk 165 -20 104,500
\nSierad Produce Tbk 110 -5 1,347,500
\nSinar Mas 520 0 150,000
\nSiwani Makmur Tbk 250 0 0
\nSiwani Trimitra Tbk 60 0 0
\nSMART Tbk 3,900 0 0
\nSona Topas Tourism 220 0 0
\nSorini Corporation 1,040 0 28,500
\nSteady Safe Tbk 295 0 0
\nSuba Indah Tbk 140 0 0
\nSucaco Tbk 1,030 0 0
\nSugi Samapersada 540 -10 270,000
\nSumalindo Lestari 810 0 900,000
\nSumi Indo Kabel Tbk 530 0 0
\nSummarecon Agung 950 -10 2,098,000
\nSummitplast Tbk 160 0 0
\nSunson Textile 370 -5 59,000
\nSuparma Tbk 265 -5 40,000
\nSurabaya Agung 65 0 0
\nSurya Citra Media 660 0 9,000
\nSurya Dumai 360 0 0
\nSurya Intrindo 220 0 25,000
\nSurya Semesta 465 0 1,085,000
\nSurya Toto 6,000 0 0
\nSuryainti Permata 345 -5 1,142,500
\nSuryamas Dutamakmur 175 25 33,000
\nTambang Batubara 1,480 -20 2,004,500
\nTelkom 4,425 -50 10,535,000
\nTembaga Mulia 3,300 0 0
\nTempo Inti Media 90 0 0
\nTempo Scan Pacific 6,600 -250 57,000
\nTexmaco Jaya Tbk 2,950 0 0
\nTifico Tbk 400 0 0
\nTiga Pilar 180 10 367,500
\nTigaraksa Satria 3,700 0 0
\nTimah Tbk 2,200 -50 1,097,000
\nTira Austenite Tbk 1,700 0 0
\nTirta Mahakam 160 0 0
\nToko Gunung Agung 330 0 0
\nTrias Sentosa Tbk 185 0 121,500
\nTrimegah Securities 150 0 3,137,500
\nTrust Finance 305 0 0
\nTunas Baru Lampung 220 0 25,000
\nTunas Ridean Tbk 800 -10 17,500
\nUltra Jaya Milk Tbk 310 0 0
\nUnggul Indah Cahaya 3,200 0 0
\nUnilever Indonesia 3,700 50 713,000
\nUnited Capital 25 0 1,000
\nUnited Tractors Tbk 3,150 -25 2,301,500
\nVoksel Electric Tbk 160 0 0
\nWahana Ottomitra 750 10 2,920,000
\nWahana Phonix 50 5 365,000
\nWicaksana Overseas 150 10 1,000
\nYulie Sekurindo Tbk 135 0 0
\nZebra Nusantara Tbk 60 0 88,000
\n_____________________________________________________________________________
\nComposite Index : 1,059.27
\nPrevious : 1,063.82
\nTotal trading volume : 1,225,722,243
\nTotal trading value : Rp 902.83 billion
\n_____________________________________________________________________________<\/p>",
"url": "https:\/\/jawawa.id\/newsitem\/stock-prices-on-the-jakarta-stock-exchange-in-rupiah-on-may-13-2005-1447899208",
"image": ""
},
"sponsor": "Okusi Associates",
"sponsor_url": "https:\/\/okusiassociates.com"
}