Stock prices on the Jakarta Stock Exchange (in rupiah) on May 30, 2005
\n_______________________________________________________________________________
\nShares Close Change Trading<\/p>\n
Volume
\n______________________________________________________________________________
\nAbdi Bangsa Tbk 275 0 0
\nAdes Alfindo Tbk 1,500 60 6,000
\nAdhi Karya 780 20 3,648,500
\nAdira Dinamika 2,100 0 0
\nAGIS Tbk 125 0 152,500
\nAkbar Indo Makmur 230 0 70,000
\nAKR Corporindo Tbk 1,150 0 1,018,500
\nAlakasa Industrindo 165 0 0
\nAlfa Retailindo Tbk 1,000 0 0
\nAlumindo Light 480 30 3,109,500
\nAndhi Chandra 440 0 0
\nAneka Kemasindo 100 -5 6,887,500
\nAneka Tambang 2,350 50 6,449,000
\nAnta Express Tour & Travel 90 -5 23,500
\nAnugrah Tambak 275 0 0
\nApac Citra 170 -5 77,000
\nApexindo Pratama 560 0 38,000
\nAqua Golden 50,500 0 0
\nArgha Karya Prima 430 0 0
\nArgo Pantes Tbk 1,300 0 0
\nArona Binasejati 770 40 5,500
\nArtha Pacific 135 0 58,000
\nArtha Securities 810 0 0
\nArwana Citramulia 300 0 0
\nAsahimas Flat Glass 2,750 0 0
\nAsia Grain 25 0 0
\nAsia Kapitalindo 255 0 0
\nAsiaplast 30 0 4,500,000
\nAstra Agro Lestari 3,575 -50 628,000
\nAstra Graphia Tbk 335 -10 2,509,000
\nAstra Int'l 11,250 -100 1,187,500
\nAstra Otoparts Tbk 2,725 100 1,619,000
\nAsuransi Bina Dana 365 0 0
\nAsuransi Bintang 600 0 0
\nAsuransi Dayin 300 0 8,000
\nAsuransi Harta Aman 115 -5 15,000
\nAsuransi Jasa Tania 485 0 0
\nAsuransi Ramayana 1,050 0 0
\nBahtera Adimina 165 0 0
\nBakrie Sumatra 390 0 697,500
\nBakrie & Brothers 105 0 138,385,500
\nBakrieland 305 -5 10,630,000
\nBank Arta Niaga 800 0 0
\nBank Buana 860 10 168,500
\nBank Bumiputera 180 0 0
\nBank Central Asia 3,350 75 9,883,000
\nBank Century Tbk 65 0 13,656,000
\nBank Danamon Tbk 4,700 25 628,000
\nBank Eksekutif 115 0 0
\nBank Int'l Indonesia 185 0 11,898,500
\nBank Kesawan Tbk 370 5 60,500
\nBank Lippo Tbk 990 20 10,829,000
\nBank Mandiri 1,700 10 43,456,000
\nBank Mayapada Tbk 200 0 0
\nBank Mega Tbk 1,300 0 0
\nBank Negara 1,680 10 46,500
\nBank Niaga Tbk 470 0 35,684,000
\nBank NISP Tbk 900 10 190,500
\nBank Nusantara 750 0 0
\nBank Pan Indonesia 455 0 2,566,500
\nBank Permata Tbk 760 10 2,225,000
\nBank Rakyat 2,825 25 7,440,500
\nBank Swadesi Tbk 400 0 0
\nBank Victoria Int 90 -5 44,000
\nBarito Pacific 700 -30 4,267,500
\nBAT Indonesia Tbk 8,000 0 0
\nBayu Buana Tbk 135 0 0
\nBentoel 130 0 241,000
\nBerlian Laju Tanker 910 0 3,086,500
\nBerlina Tbk 1,100 0 0
\nBetonjaya Manunggal 200 0 0
\nBFI Finance 1,050 0 0
\nBhakti Capital 215 0 0
\nBhakti Investama 235 0 0
\nBhuwanatala Indah 85 0 460,000
\nBimantara Citra Tbk 2,300 50 981,500
\nBina Danatama 1,390 0 0
\nBintang Mitra 85 0 0
\nBranta Mulia Tbk 1,000 -20 5,000
\nBristol-Myers 10,500 0 0
\nBristol-Myers 40,000 0 0
\nBudi Acid Jaya Tbk 115 -10 644,000
\nBukaka Teknik Utama 305 0 0
\nBukit Sentul Tbk 170 0 101,000
\nBumi Resources Tbk 780 0 42,087,000
\nBumi Teknokultura 25 0 0
\nCahaya Kalbar Tbk 570 0 175,500
\nCentex (Saham) 4,700 0 0
\nCentral Korporindo 25 0 0
\nCentrin Online Tbk. 100 0 0
\nCentris Multi 440 0 0
\nCharoen Pokphand 415 -5 438,000
\nCipendawa 500 0 0
\nCipta Panelutama 550 0 0
\nCiptojaya 90 0 0
\nCiputra Development 550 0 0
\nCiputra Surya Tbk 1,360 -20 349,500
\nCitatah Industri 70 -5 34,500
\nCitra Marga 910 10 1,316,500
\nCitra Tubindo Tbk 8,000 0 0
\nClipan Finance 335 -5 771,000
\nColorpak Indonesia 435 0 0
\nDaeyu Orchid 335 -10 25,762,500
\nDanasupra 230 0 0
\nDankos Laboratories 1,010 0 0
\nDarya-Varia 640 0 18,000
\nDavomas Abadi Tbk 145 -5 175,500
\nDaya Sakti Unggul 510 0 0
\nDelta Djakarta Tbk 20,800 0 0
\nDharma Samudera 80 -5 7,500
\nDharmala Intiland 300 0 248,500
\nDuta Anggada Realty 220 0 0
\nDuta Pertiwi 1,460 60 157,000
\nDuta Pertiwi Tbk 1,030 -20 17,500
\nDynaplast Tbk 1,470 -30 5,000
\nDyviacom Intrabumi 95 0 0
\nEkadharma Tape 300 0 0
\nEnergi Mega Persada 650 -10 6,162,500
\nEnseval Putra 710 -20 387,000
\nEquity Development 150 0 0
\nEratex Djaja Tbk 145 0 0
\nEterindo Wahanatama 225 0 430,000
\nEver Shine Textile 75 0 0
\nFajar Surya Wisesa 1,020 0 155,000
\nFast Food Indonesia 1,000 0 0
\nFatrapolindo Nusa 250 0 0
\nFishindo Kusuma 250 0 1,713,500
\nFortune Indonesia 295 0 0
\nFortune Mate 65 0 0
\nGajah Tunggal Tbk 700 0 19,048,000
\nGema Grahasarana 95 0 0
\nGlobal Financindo 800 0 0
\nGoodyear Indonesia 8,000 0 0
\nGowa Makassar 305 0 0
\nGreat River 460 0 0
\nGT Kabel Indonesia 80 -5 1,007,500
\nGT Petrochem 465 5 14,969,500
\nGudang Garam Tbk 12,650 -800 5,076,500
\nH M Sampoerna Tbk 8,100 -100 415,500
\nHanson 25 0 0
\nHero Supermarket 3,000 0 0
\nHexindo Adiperkasa 4,000 -100 330,000
\nHortus Danavest Tbk 110 -10 14,500
\nHotel Sahid Jaya 170 0 0
\nHumpuss Intermoda 2,100 230 6,000
\nInco 13,900 0 230,000
\nIndah Kiat Pulp & Paper 1,330 -10 9,743,000
\nIndal Aluminium 235 5 409,000
\nIndo Citra Finance 100 0 0
\nIndocement Tunggal 3,125 25 5,045,000
\nIndoexchange Tbk 10 0 0
\nIndofarma Tbk 130 0 2,415,500
\nIndofood Sukses 1,160 20 43,258,500
\nIndomobil Sukses 890 0 0
\nIndonesia Prima 110 0 0
\nIndorama Syntetics 600 30 55,000
\nIndosat Tbk 4,800 0 6,003,500
\nIndosiar Karya 510 -20 191,500
\nIndospring Tbk 800 0 0
\nInfoasia Teknologi 570 -30 1,451,500
\nIntanwijaya 460 5 433,500
\nIntegrasi Teknologi 45 0 0
\nInter Delta Tbk 130 0 0
\nInter-Pacific Bank 100 0 901,000
\nInti Kapuas Arowana 95 0 810,000
\nIntikeramik 140 -5 95,000
\nIntraco Penta Tbk 520 0 36,500
\nJaka Artha Graha 25 0 40,000
\nJakarta Int'l Hotel 660 -10 9,380,500
\nJakarta Kyoei Steel 85 5 126,500
\nJakarta Setiabudi 700 0 0
\nJAPFA Tbk 205 -5 10,000
\nJasuindo Tiga 85 0 0
\nJaya Pari Steel 1,470 30 2,490,500
\nJaya Real Property 2,350 0 0
\nJembo Cable Company 365 0 0
\nKabelindo Murni Tbk 85 0 137,500
\nKageo Igar Jaya Tbk 130 -5 350,000
\nKalbe Farma Tbk 750 0 5,200,500
\nKarka Yasa Profilia 25 0 0
\nKarwell Indonesia 410 0 0
\nKasogi 25 0 0
\nKawasan Industri 125 10 84,251,500
\nKedaung Indah Can 150 15 15,000
\nKedawung Setia 120 0 0
\nKimia Farma Tbk 190 -5 3,318,000
\nKomatsu Indonesia 3,900 0 5,000
\nKopitime Dot Com 90 0 10,000
\nKresna Graha 120 -5 580,000
\nKridaperdana 95 0 0
\nLamicitra Nusantara 90 0 0
\nLanggeng Makmur 225 30 1,711,500
\nLapindo 475 25 500
\nLautan Luas Tbk 610 10 612,500
\nLimas Stokhomindo 195 0 337,500
\nLion Mesh P. Tbk 1,900 0 0
\nLion Metal Works 2,000 0 0
\nLippo Cikarang Tbk 310 0 0
\nLippo E-NET Tbk 335 -20 155,500
\nLippo General 510 0 24,500
\nLippo Karawaci Tbk 1,460 0 2,278,500
\nLippo Securities 30 5 500
\nMakindo Tbk 900 0 0
\nMandom Indonesia 4,625 0 0
\nMas Murni Indonesia 110 -5 292,000
\nMas Murni Tbk 600 0 0
\nMaskapai Reasuransi 205 15 60,500
\nMatahari Putra Prima 580 -10 846,000
\nMayora Indah Tbk 1,200 0 0
\nMedco Energi 3,125 25 390,500
\nMerck Tbk 27,500 0 0
\nMetamedia 70 0 0
\nMetro Supermarket 975 0 0
\nMetrodata 90 0 1,505,000
\nMillennium 80 0 0
\nMitra Adiperkasa 1,060 10 25,000
\nMitra Rajasa Tbk 65 0 0
\nModern Photo Film 580 0 25,000
\nModernland Realty 275 0 520,500
\nMulia Industrindo 285 -5 500
\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 160 0 4,030,000
\nMustika Ratu Tbk 390 0 346,500
\nNipress Tbk 1,150 0 0
\nPabrik Kertas Tjiwi Kimia 2,375 -25 1,150,500
\nPacific Utama Tbk 80 0 0
\nPakuwon Jati Tbk 470 0 0
\nPalm Asia Corpora 860 -10 65,687,500
\nPan Brothers Tex 365 0 0
\nPanasia Indosyntec 500 0 0
\nPanasia Filament 110 0 0
\nPanca Wiratama 120 0 0
\nPanin Insurance Tbk 290 0 552,500
\nPanin Life Tbk 160 0 9,573,000
\nPanin Sekuritas Tbk 350 0 52,500
\nPanorama 370 0 0
\nPelangi Indah 105 0 0
\nPelayaran Tempuran 1,180 -10 912,500
\nPembangunan Jaya 1,160 0 0
\nPerdana Bangun 275 0 0
\nPerusahaan Gas 2,750 0 712,500
\nPetrosea Tbk 4,575 125 2,000
\nPioneerindo Gourmet 400 0 0
\nPlaza Indonesia 5,700 0 0
\nPolysindo Eka 45 0 0
\nPool Advista 625 0 0
\nPP London Sumatera 1,950 -20 1,350,000
\nPrasidha Aneka 90 0 0
\nPrima Alloy Steel 840 -20 10,500
\nPrimarindo Asia 1,175 0 0
\nPudjiadi Prestige 245 0 0
\nPudjiadi & Sons 700 0 0
\nPutra Surya Perkasa 70 -5 925,500
\nPyridam Farma Tbk 60 0 193,500
\nRamayana Lestari 790 0 1,922,000
\nResource Alam 360 0 0
\nRicky Putra 530 0 0
\nRig Tenders Tbk 890 20 10,000
\nRimo Catur Lestari 70 -5 1,000
\nRistia Bintang 95 0 0
\nRoda Panggon 75 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 6,250 -250 80,500
\nSanex Qianjiang 90 0 400,000
\nSarasa Nugraha Tbk 35 0 0
\nSari Husada Tbk 2,100 0 1,000
\nSchering Plough 11,000 0 0
\nSekar Laut Tbk 435 0 0
\nSelamat Sempurna 300 0 0
\nSemen Cibinong Tbk 450 -5 10,021,000
\nSemen Gresik 16,000 0 171,500
\nSepatu Bata Tbk 14,500 -1,500 25,000
\nSiantar TOP Tbk 165 -5 1,000
\nSierad Produce Tbk 105 0 749,500
\nSinar Mas 510 0 21,500
\nSiwani Makmur Tbk 255 0 0
\nSiwani Trimitra Tbk 60 0 0
\nSMART Tbk 4,350 -300 15,000
\nSona Topas Tourism 175 0 0
\nSorini Corporation 1,020 -10 12,500
\nSteady Safe Tbk 260 0 0
\nSuba Indah Tbk 145 0 373,000
\nSucaco Tbk 1,050 0 0
\nSugi Samapersada 510 0 0
\nSumalindo Lestari 890 10 1,964,500
\nSumi Indo Kabel Tbk 520 0 0
\nSummarecon Agung 920 -10 489,500
\nSummitplast Tbk 160 0 0
\nSunson Textile 310 -10 17,500
\nSuparma Tbk 260 0 0
\nSurabaya Agung 65 0 0
\nSurya Citra Media 620 -80 23,000
\nSurya Dumai 360 0 0
\nSurya Intrindo 220 0 0
\nSurya Semesta 455 -5 181,000
\nSurya Toto 6,000 0 0
\nSuryainti Permata 335 -5 808,500
\nSuryamas Dutamakmur 170 0 0
\nTambang Batubara 1,510 20 5,487,000
\nTelkom 4,650 50 8,251,500
\nTembaga Mulia 3,300 0 0
\nTempo Inti Media 95 0 0
\nTempo Scan Pacific 7,000 100 185,000
\nTexmaco Jaya Tbk 2,950 0 0
\nTifico Tbk 410 0 0
\nTiga Pilar 180 5 268,500
\nTigaraksa Satria 3,700 0 0
\nTimah Tbk 2,300 25 4,205,500
\nTira Austenite Tbk 1,700 0 0
\nTirta Mahakam 145 0 30,000
\nToko Gunung Agung 330 0 0
\nTrias Sentosa Tbk 185 -5 287,000
\nTrimegah Securities 150 0 957,500
\nTrust Finance 305 0 0
\nTunas Baru Lampung 215 -5 317,000
\nTunas Ridean Tbk 790 0 1,000
\nUltra Jaya Milk Tbk 300 0 0
\nUnggul Indah Cahaya 3,000 0 0
\nUnilever Indonesia 3,825 0 1,171,000
\nUnited Capital 190 -60 11,713,500
\nUnited Tractors Tbk 3,250 25 5,012,000
\nVoksel Electric Tbk 160 0 0
\nWahana Ottomitra 750 0 2,852,500
\nWahana Phonix 40 0 547,500
\nWicaksana Overseas 120 -10 14,500
\nYulie Sekurindo Tbk 130 0 0
\nZebra Nusantara Tbk 65 0 0
\n_____________________________________________________________________________
\nComposite Index : 1,062.95
\nPrevious : 1,061.49
\nTotal trading volume : 3,623,659,10627
\nTotal trading value : Rp 804.09 billion
\n_____________________________________________________________________________<\/p>",
"url": "https:\/\/jawawa.id\/newsitem\/stock-prices-on-the-jakarta-stock-exchange-in-rupiah-on-may-30-2005-1447893297",
"image": ""
},
"sponsor": "Okusi Associates",
"sponsor_url": "https:\/\/okusiassociates.com"
}