Stock prices on the Jakarta Stock Exchange (in rupiah) on May 31, 2004
\n____________________________________________________________________________
\nShares Close Change Trading<\/p>\n
Volume
\n____________________________________________________________________________
\nAbdi Bangsa Tbk 275 0 0
\nAdes Alfindo Tbk 925 0 0
\nAdhi Karya 360 -10 6,309,000
\nAdira Dinamika 2,475 50 2,500
\nAGIS Tbk 100 0 0
\nAkbar Indo Makmur 75 0 0
\nAlakasa Industrindo 135 0 1,500
\nAlfa Retailindo Tbk 950 0 0
\nAlter Abadi Tbk 35 0 0
\nAlumindo Light 240 0 0
\nAndhi Chandra 485 0 0
\nAneka Kimia Raya 1,475 0 0
\nAneka Tambang 1,075 0 1,783,000
\nAnta Express Tour & Ttavel 60 0 0
\nAnugrah Tambak 265 0 0
\nApac Citra 175 0 0
\nApexindo Pratama 310 0 5,000
\nAqua Golden 37,500 0 0
\nArgha Karya Prima 725 0 0
\nArgo Pantes Tbk 1,300 0 0
\nArona Binasejati 725 0 2,967,000
\nArtha Pacific 50 0 876,000
\nArtha Securities 440 0 20,000
\nArwana Citramulia 265 5 8,000
\nAryaduta Hotels Tbk 150 0 0
\nAsahimas Flat Glass 1,925 0 0
\nAsia Kapitalindo 270 0 5,000
\nAsiana 20 0 0
\nAsiaplast 35 5 103,000
\nAstra Agro Lestari 2,500 0 10,426,500
\nAstra Graphia Tbk 245 -5 200,000
\nAstra Int'l 5,800 50 2,907,500
\nAstra Otoparts Tbk 1,275 0 27,500
\nAsuransi Bina Dana 465 0 0
\nAsuransi Bintang 325 0 0
\nAsuransi Dayin 245 0 0
\nAsuransi Harta Aman 210 0 0
\nAsuransi Jasa Tania 300 0 0
\nAsuransi Ramayana 825 0 0
\nBahtera Adimina 155 5 20,000
\nBakrie Sumatra 975 0 585,500
\nBakrie & Brothers 40 0 1,547,000
\nBakrieland 215 0 3,402,500
\nBank Arta Niaga 725 0 0
\nBank Buana 675 25 4,774,000
\nBank Bumiputera 150 0 0
\nBank Central Asia 3,675 -25 676,000
\nBank CIC 120 0 0
\nBank Danamon Tbk 2,975 0 906,000
\nBank Danpac Tbk 470 0 0
\nBank Eksekutif 115 0 0
\nBank Global 170 10 200,000
\nBank Int'l Indonesia 135 -5 22,738,500
\nBank Kesawan Tbk 180 0 0
\nBank Lippo Tbk 550 0 121,000
\nBank Mandiri 1,250 -25 12,834,000
\nBank Mayapada Tbk 160 0 0
\nBank Mega Tbk 1,450 0 0
\nBank Negara 1,125 0 0
\nBank Niaga Tbk 325 -5 1,645,500
\nBank NISP Tbk 500 -10 575,000
\nBank Nusantara 700 0 0
\nBank Pan Indonesia 290 0 1,628,500
\nBank Permata Tbk 40 5 6,226,500
\nBank Pikko Tbk 180 0 0
\nBank Rakyat 1,725 25 5,301,500
\nBank Swadesi Tbk 360 0 0
\nBank Victoria Int'l 45 0 0
\nBarito Pacific 195 0 583,000
\nBAT Indonesia Tbk 8,350 0 0
\nBayer Indonesia SB 6,800 0 0
\nBayer Indonesia Tbk 8,000 0 0
\nBayu Buana Tbk 75 0 0
\nBentoel 115 5 36,086,500
\nBerlian Laju Tanker 925 0 428,000
\nBerlina Tbk 1,275 0 0
\nBetonjaya Manunggal 200 0 0
\nBFI Finance 900 0 1,963,000
\nBhakti Capital 180 0 0
\nBhakti Investama 285 -10 1,211,500
\nBhuwanatala Indah 70 5 2,103,500
\nBimantara Citra Tbk 2,875 -25 229,000
\nBina Danatama 950 -125 1,164,500
\nBintang Mitra 95 0 0
\nBranta Mulia Tbk 900 0 0
\nBristol-Myers 10,500 0 0
\nBristol-Myers 15,600 0 0
\nBudi Acid Jaya Tbk 90 0 0
\nBukaka Teknik Utama 305 0 0
\nBukit Sentul Tbk 115 5 48,000
\nBumi Resources Tbk 445 -10 114,305,000
\nBumi Teknokultura 240 -5 96,500
\nCahaya Kalbar Tbk 220 5 393,000
\nCentex (Saham) 4,200 0 0
\nCentral Korporindo 25 0 0
\nCentrin Online Tbk. 170 0 0
\nCentris Multi 310 0 0
\nCharoen Pokphand 225 0 0
\nCipendawa 110 0 0
\nCipta Panelutama 725 0 0
\nCiptojaya 80 0 0
\nCiputra Development 300 5 85,000
\nCiputra Surya Tbk 800 0 105,000
\nCitatah Industri 70 0 0
\nCitra Marga 475 5 436,000
\nCitra Tubindo Tbk 8,000 0 0
\nClipan Finance 300 -10 1,909,000
\nColorpak Indonesia 455 0 0
\nCP. Prima Tbk 325 0 0
\nDaeyu Orchid 85 0 0
\nDanasupra 150 0 0
\nDankos Laboratories 675 25 43,500
\nDarya-Varia 700 0 0
\nDavomas Abadi Tbk 575 0 0
\nDaya Sakti Unggul 175 0 0
\nDelta Djakarta Tbk 9,000 0 0
\nDharma Samudera 55 0 20,000
\nDharmala Intiland 75 0 16,000
\nDuta Anggada Realty 150 0 0
\nDuta Pertiwi 225 0 0
\nDuta Pertiwi Tbk 500 0 0
\nDynaplast Tbk 1,475 -50 166,500
\nDyviacom Intrabumi 245 0 0
\nEkadharma Tape 165 0 0
\nEnseval Putra 410 5 6,216,500
\nEquity Development 250 0 0
\nEratex Djaja 100 0 86,500
\nEterindo Wahanatama 140 0 865,000
\nEver Shine Textile 75 0 0
\nFajar Surya Wisesa 725 0 0
\nFast Food Indonesia 950 0 0
\nFatrapolindo Nusa 255 0 0
\nFishindo Kusuma 215 0 0
\nFortune Indonesia 300 0 0
\nFortune Mate 65 0 0
\nGajah Tunggal Tbk 525 0 4,235,000
\nGema Grahasarana 90 5 62,500
\nGlobal Financindo 475 0 0
\nGoodyear Indonesia 3,500 0 0
\nGowa Makassar 750 0 0
\nGreat River 405 -15 12,000
\nGT Kabel Indonesia 70 0 0
\nGT Petrochem 385 0 0
\nGudang Garam Tbk 14,200 -250 95,000
\nH M Sampoerna Tbk 4,950 50 444,500
\nHanson Industri 15 0 0
\nHero Supermarket 975 -25 50,000
\nHexindo Adiperkasa 1,400 75 140,000
\nHortus Danavest Tbk 165 25 2,020,000
\nHotel Sahid Jaya 145 0 0
\nHumpuss Intermoda 2,475 25 37,000
\nInco 31,500 -800 27,000
\nIndah Kiat Pulp & Paper 575 0 322,500
\nIndal Aluminium 135 0 0
\nIndo Citra Finance 145 0 0
\nIndocement Tunggal 1,550 -50 1,351,500
\nIndoexchange Tbk 10 0 0
\nIndofarma Tbk 100 0 681,000
\nIndofood Sukses 700 0 9,724,000
\nIndomobil Sukses 1,250 0 0
\nIndonesia Prima 110 0 0
\nIndorama Syntetics 415 -5 999,000
\nIndosat Tbk 4,000 25 3,597,000
\nIndosiar Visual Mandiri 525 0 0
\nIndospring Tbk 700 0 0
\nInfoasia Teknologi 500 -25 2,372,500
\nIntanwijaya 300 -10 125,000
\nIntegrasi Teknologi 45 0 0
\nInter Delta Tbk 150 0 0
\nInter-Pacific Bank 45 0 0
\nInti Indah Karya 40 0 0
\nIntikeramik 115 0 0
\nIntraco Penta Tbk 270 0 10,000
\nJaka Artha Graha 15 0 903,500
\nJakarta Int'l Hotel 220 -5 252,000
\nJakarta Kyoei Steel 75 5 838,000
\nJakarta Setiabudi 700 0 0
\nJAPFA Tbk 205 0 0
\nJasuindo Tiga 325 0 0
\nJaya Pari Steel 375 15 1,596,500
\nJaya Real Property 1,650 0 1,000
\nJembo Cable Company 190 0 0
\nKabelindo Murni Tbk 60 0 0
\nKageo Igar Jaya Tbk 115 10 377,500
\nKalbe Farma Tbk 370 10 25,075,000
\nKarka Yasa Profilia 25 0 27,500
\nKarwell Indonesia 420 0 0
\nKasogi 25 0 0
\nKawasan Industri 80 0 3,525,500
\nKedaung Indah Can 195 0 0
\nKedawung Setia 145 0 0
\nKeramika Indonesia 175 0 0
\nKimia Farma Tbk 160 5 457,500
\nKomatsu Indonesia 1,375 0 0
\nKopitime Dot Com 5 0 0
\nKresna Graha 95 -10 38,500
\nKridaperdana 75 0 0
\nLamicitra Nusantara 90 0 0
\nLanggeng Makmur 50 0 0
\nLapindo 525 0 1,637,000
\nLautan Luas Tbk 230 0 25,000
\nLimas Stokhomindo 600 0 1,736,000
\nLion Mesh P. Tbk 875 0 0
\nLion Metal Works 1,000 0 0
\nLippo Cikarang Tbk 300 0 15,000
\nLippo E-NET Tbk 40 5 20,000
\nLippo General 330 0 0
\nLippo Karawaci Tbk 875 50 504,500
\nLippo Land 700 0 0
\nLippo Securities 25 0 50,000
\nMakindo Tbk 1,100 0 0
\nMandom Indonesia 2,800 0 0
\nMas Murni Indonesia 30 0 0
\nMas Murni Tbk 700 0 0
\nMaskapai Reasuransi 400 0 0
\nMatahari Putra Prima 500 0 0
\nMayora Indah Tbk 925 0 0
\nMedco Energi 1,425 25 244,500
\nMerck Tbk 20,000 0 22,500
\nMetamedia 70 0 0
\nMetro Supermarket 950 0 0
\nMetrodata 80 5 621,000
\nMillennium 70 0 0
\nMitra Rajasa Tbk 105 0 0
\nModern Photo Film 625 0 0
\nModernland Realty 60 5 475,000
\nMulia Industrindo 220 0 0
\nMulialand Tbk 700 0 0
\nMulti Agro Persada 850 0 0
\nMulti Bintang 41,000 0 0
\nMulti Prima 1,275 0 0
\nMultibreeder 300 0 0
\nMultipolar Tbk 265 -10 3,267,000
\nMustika Ratu Tbk 410 10 20,000
\nNipress Tbk 1,550 0 0
\nPabrik Kertas Tjiwi Kimia 575 0 319,000
\nPacific Utama Tbk 80 0 0
\nPakuwon Jati Tbk 405 0 0
\nPalm Asia Corpora 325 0 0
\nPan Brothers Tex 355 -5 540,000
\nPanasia Indosyntec 395 0 1,000
\nPanasia Filament 75 0 0
\nPanca Wiratama 40 0 0
\nPanin Insurance Tbk 240 0 0
\nPanin Life Tbk 95 -5 7,797,500
\nPanin Sekuritas Tbk 325 0 0
\nPanorama 500 0 204,000
\nPelangi Indah 190 0 0
\nPelayaran Tempuran 675 0 0
\nPerdana Bangun 265 0 0
\nPerusahaan Gas 1,425 -50 1,032,500
\nPetrosea Tbk 2,100 0 0
\nPioneerindo Gourmet 400 0 0
\nPlaza Indonesia 5,800 0 0
\nPolysindo Eka 60 0 0
\nPool Advista 625 0 0
\nPP London Sumatera 1,175 25 2,830,000
\nPrasidha Aneka 120 15 1,000
\nPrima Alloy Steel 330 0 0
\nPrimarindo Asia 1,175 0 0
\nPudjiadi Prestige 180 0 0
\nPudjiadi & Sons 950 0 0
\nPutra Surya Perkasa 15 0 0
\nPyridam Farma Tbk 45 0 0
\nRamayana Lestari 4,075 25 1,000
\nResource Alam 205 0 0
\nRicky Putra 440 -10 377,500
\nRig Tenders Tbk 7,300 -200 5,000
\nRimo Catur Lestari 75 0 50,000
\nRistia Bintang 75 0 0
\nRoda Panggon 100 0 0
\nRoda Vivatex Tbk 850 0 0
\nRyane Adibusana Tbk 15 -10 1,000
\nSaham Seri B Hanson 10 0 1,000,000
\nSaham Seri B 5,000 0 0
\nSamudera Indonesia 2,200 100 7,500
\nSarasa Nugraha Tbk 30 0 1,000,000
\nSari Husada Tbk 20,000 0 1,000
\nSchering Plough 10,400 0 0
\nSekar Laut Tbk 500 0 0
\nSelamat Sempurna 235 -10 10,000
\nSemen Cibinong Tbk 305 0 7,806,000
\nSemen Gresik 9,200 -100 126,000
\nSepatu Bata Tbk 17,100 0 0
\nSiantar TOP Tbk 185 0 0
\nSierad Produce Tbk 20 5 651,000
\nSiloam Health Care 125 0 166,000
\nSinar Mas 325 5 25,000
\nSiwani Makmur Tbk 225 0 0
\nSiwani Trimitra Tbk 30 0 325,000
\nSMART Tbk 2,700 0 0
\nSona Topas Tourism 140 0 96,500
\nSorini Corporation 675 0 0
\nSteady Safe Tbk 365 10 487,500
\nSuba Indah Tbk 115 0 3,197,500
\nSucaco Tbk 1,050 0 0
\nSugi Samapersada 465 10 3,341,500
\nSumalindo Lestari 100 0 0
\nSumi Indo Kabel Tbk 350 0 0
\nSummarecon Agung 440 -10 1,041,000
\nSummitplast Tbk 150 5 2,500
\nSunson Textile 110 0 0
\nSuparma Tbk 195 15 225,500
\nSurabaya Agung 65 0 0
\nSurya Citra Media 500 0 22,500
\nSurya Dumai 385 0 0
\nSurya Hidup Satwa 1,325 0 0
\nSurya Intrindo 205 0 0
\nSurya Semesta 215 0 0
\nSurya Toto 3,500 0 0
\nSuryainti Permata 135 0 30,000
\nSuryamas Dutamakmur 85 10 500
\nTambang Batubara 750 0 311,500
\nTelkom 7,400 0 2,127,500
\nTembaga Mulia 2,200 0 0
\nTempo Inti Media 95 0 0
\nTempo Scan Pacific 6,950 0 57,000
\nTexmaco Jaya Tbk 2,950 0 0
\nTexmaco Perkasa 2,200 0 0
\nTifico Tbk 200 0 0
\nTiga Pilar 195 5 17,500
\nTigaraksa Satria 3,400 0 0
\nTimah Tbk 1,925 -25 1,536,000
\nTira Austenite Tbk 1,350 0 0
\nTirta Mahakam 110 0 0
\nToko Gunung Agung 250 0 0
\nTrias Sentosa Tbk 195 0 2,717,500
\nTrimegah Securities 130 -5 3,070,500
\nTrust Finance 230 0 30,000
\nTunas Baru Lampung 145 0 247,500
\nTunas Ridean Tbk 330 -10 100,000
\nUltra Jaya Milk Tbk 435 0 0
\nUnggul Indah Cahaya 2,400 0 0
\nUnilever Indonesia 3,600 0 92,500
\nUnited Capital 105 0 0
\nUnited Tractors Tbk 1,100 -50 3,633,000
\nVoksel Electric Tbk 90 0 0
\nWahana Jaya Perkasa 230 0 0
\nWahana Phonix 35 0 0
\nWicaksana Overseas 280 0 0
\nZebra Nusantara Tbk 65 0 12,000
\n_____________________________________________________________________________
\nComposite Index : 732.51
\nPrevious : 733.99
\nTotal trading volume : 526,117,200
\nTotal trading value : Rp 451.76 billion
\n_____________________________________________________________________________<\/p>",
"url": "https:\/\/jawawa.id\/newsitem\/stock-prices-on-the-jakarta-stock-exchange-in-rupiah-on-may-31-2004-1447899208",
"image": ""
},
"sponsor": "Okusi Associates",
"sponsor_url": "https:\/\/okusiassociates.com"
}