Stock prices on the Jakarta Stock Exchange (in rupiah)on April 19, 2004
\n___________________________________________________________________________
\nShares Close Change Trading<\/p>\n
Volume
\n___________________________________________________________________________
\nAbdi Bangsa Tbk 275 0 0
\nAdes Alfindo Tbk 1,000 0 0
\nAdhi Karya 410 0 2,027,000
\nAdira Dinamika 2,225 0 257,000
\nAGIS Tbk 135 10 6,207,500
\nAkbar Indo Makmur 85 0 375,000
\nAlakasa Industrindo 135 0 0
\nAlfa Retailindo Tbk 950 0 0
\nAlter Abadi Tbk 35 0 0
\nAlumindo Light 260 0 0
\nAndhi Chandra 475 0 0
\nAneka Kimia Raya 1,425 0 0
\nAneka Tambang 1,275 0 503,500
\nAnta Express Tour & Travel 75 0 0
\nAnugrah Tambak 265 0 0
\nApac Citra 150 0 0
\nApexindo Pratama 340 0 100,000
\nAqua Golden 47,550 0 0
\nArgha Karya Prima 750 0 0
\nArgo Pantes Tbk 1,300 0 10,000
\nArona Binasejati 625 25 3,136,000
\nArtha Pacific 50 -5 482,500
\nArtha Securities 420 0 50,000
\nArwana Citramulia 270 10 41,000
\nAryaduta Hotels Tbk 150 0 0
\nAsahimas Flat Glass 2,250 -50 1,000
\nAsia Kapitalindo 270 0 4,500
\nAsiana 20 0 0
\nAsiaplast 40 0 100,500
\nAstra Agro Lestari 2,300 25 2,441,000
\nAstra Graphia Tbk 305 -5 904,000
\nAstra Int'l 5,350 50 13,136,500
\nAstra Otoparts Tbk 1,475 25 107,500
\nAsuransi Bina Dana 600 0 0
\nAsuransi Bintang 370 -5 47,000
\nAsuransi Dayin 250 -20 41,500
\nAsuransi Harta Aman 240 0 10,875,000
\nAsuransi Jasa Tania 325 0 0
\nAsuransi Ramayana 875 0 0
\nBahtera Adimina 155 -5 10,000
\nBakrie Sumatra 1,125 -25 490,500
\nBakrie & Brothers 55 0 4,695,500
\nBakrieland 305 -10 26,221,500
\nBank Arta Niaga 875 0 0
\nBank Buana 650 25 422,500
\nBank Bumiputera 185 5 25,000
\nBank Central Asia 3,775 50 4,697,000
\nBank CIC 95 -5 243,500
\nBank Danamon Tbk 3,325 75 2,419,500
\nBank Danpac Tbk 500 0 0
\nBank Eksekutif 135 0 61,000
\nBank Global 105 0 0
\nBank Int'l Indonesia 150 5 270,157,000
\nBank Kesawan Tbk 180 0 5,000
\nBank Lippo Tbk 600 0 2,945,500
\nBank Mandiri 1,450 25 64,458,000
\nBank Mayapada Tbk 135 0 0
\nBank Mega Tbk 1,150 0 0
\nBank Negara 1,100 25 170,500
\nBank Niaga Tbk 35 -5 286,163,000
\nBank NISP Tbk 480 0 738,000
\nBank Nusantara 700 0 0
\nBank Pan Indonesia 370 5 1,225,000
\nBank Permata Tbk 40 -5 6,076,500
\nBank Pikko Tbk 165 -10 6,500
\nBank Rakyat 1,925 100 21,849,000
\nBank Swadesi Tbk 350 0 0
\nBank Victoria Int'l 50 -5 220,000
\nBarito Pacific 300 0 568,000
\nBAT Indonesia Tbk 9,100 0 0
\nBayer Indonesia SB 6,800 0 0
\nBayer Indonesia Tbk 8,000 0 0
\nBayu Buana Tbk 80 0 0
\nBentoel 125 10 66,017,000
\nBerlian Laju Tanker 1,050 0 379,500
\nBerlina Tbk 1,250 0 2,500
\nBetonjaya Manunggal 200 0 0
\nBFI Finance 1,050 -25 7,460,000
\nBhakti Capital 200 0 0
\nBhakti Investama 375 0 10,000
\nBhuwanatala Indah 85 -5 10,319,000
\nBimantara Citra Tbk 3,575 0 553,000
\nBina Danatama 1,075 0 648,500
\nBintang Mitra 95 -5 47,500
\nBranta Mulia Tbk 975 0 0
\nBristol-Myers 10,500 0 0
\nBristol-Myers 15,600 0 0
\nBudi Acid Jaya Tbk 100 -5 184,500
\nBukaka Teknik Utama 305 0 0
\nBukit Sentul Tbk 165 -5 4,830,000
\nBumi Resources Tbk 575 -25 8,807,500
\nCahaya Kalbar Tbk 250 0 21,000
\nCentex (Saham) 4,200 0 0
\nCentral Korporindo 30 0 37,937,500
\nCentrin Online Tbk. 170 0 0
\nCentris Multi 320 0 1,000
\nCharoen Pokphand 290 0 150,000
\nCipendawa 100 0 0
\nCipta Panelutama 675 0 0
\nCiptojaya 105 0 0
\nCiputra Development 425 0 1,202,500
\nCiputra Surya Tbk 1,075 25 140,000
\nCitatah Industri 90 15 22,253,500
\nCitra Marga 455 5 1,093,500
\nCitra Tubindo Tbk 8,000 0 0
\nClipan Finance 370 0 1,612,500
\nColorpak Indonesia 475 0 0
\nCP. Prima Tbk 275 0 0
\nDaeyu Orchid 80 0 0
\nDanasupra 150 0 0
\nDankos Laboratories 650 -25 4,622,500
\nDarya-Varia 750 0 30,000
\nDavomas Abadi Tbk 525 0 285,000
\nDaya Sakti Unggul 125 0 0
\nDelta Djakarta Tbk 10,500 0 0
\nDharma Samudera 60 0 600,000
\nDharmala Intiland 95 -5 2,092,500
\nDuta Anggada Realty 145 35 35,000
\nDuta Pertiwi 210 -5 4,000
\nDuta Pertiwi Tbk 700 75 4,965,500
\nDynaplast Tbk 1,750 25 240,000
\nDyviacom Intrabumi 245 10 154,500
\nEkadharma Tape 155 0 50,000
\nEnseval Putra 500 -25 5,698,000
\nEquity Development 250 0 0
\nEratex Djaja 155 10 500
\nEterindo Wahanatama 195 5 1,070,000
\nEver Shine Textile 125 0 0
\nFajar Surya Wisesa 750 25 16,000
\nFast Food Indonesia 950 0 0
\nFatrapolindo Nusa 305 5 152,500
\nFishindo Kusuma 215 0 0
\nFortune Indonesia 260 0 0
\nFortune Mate 65 0 0
\nGajah Tunggal Tbk 625 0 905,500
\nGema Grahasarana 90 0 0
\nGlobal Financindo 700 0 0
\nGoodyear Indonesia 3,975 -50 500
\nGowa Makassar 650 0 0
\nGreat River 430 20 40,500
\nGT Kabel Indonesia 85 0 180,000
\nGT Petrochem 430 5 534,500
\nGudang Garam Tbk 14,300 850 3,579,000
\nH M Sampoerna Tbk 4,850 200 16,193,000
\nHanson Industri 15 5 110,500
\nHero Supermarket 950 0 0
\nHexindo Adiperkasa 1,350 -75 10,000
\nHortus Danavest Tbk 180 -30 68,989,000
\nHotel Sahid Jaya 150 0 0
\nHumpuss Intermoda 2,375 -25 448,500
\nInco 36,900 900 304,000
\nIndah Kiat Pulp & Paper 775 0 1,312,500
\nIndal Aluminium 150 -5 162,000
\nIndo Citra Finance 145 0 0
\nIndocement Tunggal 2,000 25 4,986,500
\nIndoexchange Tbk 10 0 5,050,500
\nIndofarma Tbk 160 0 0
\nIndofood Sukses 750 25 18,591,500
\nIndomobil Sukses 1,000 0 0
\nIndonesia Prima 110 0 0
\nIndorama Syntetics 445 0 385,000
\nIndosat Tbk 4,250 125 18,293,000
\nIndosiar Visual Mandiri 550 0 625,000
\nIndospring Tbk 725 0 0
\nInfoasia Teknologi 550 0 2,760,000
\nIntanwijaya 300 0 0
\nIntegrasi Teknologi 45 0 25,000
\nInter Delta Tbk 155 0 0
\nInter-Pacific Bank 45 0 0
\nInti Indah Karya 55 5 23,500
\nIntikeramik 120 0 0
\nIntraco Penta Tbk 275 0 0
\nJaka Artha Graha 20 0 46,176,000
\nJakarta Int'l Hotel 650 50 64,597,000
\nJakarta Kyoei Steel 110 -5 207,500
\nJakarta Setiabudi 700 0 0
\nJAPFA Tbk 185 0 0
\nJasuindo Tiga 120 0 0
\nJaya Pari Steel 355 0 90,000
\nJaya Real Property 1,775 -50 100,000
\nJembo Cable Company 225 0 0
\nKabelindo Murni Tbk 80 0 171,000
\nKageo Igar Jaya Tbk 125 -5 177,500
\nKalbe Farma Tbk 450 -10 14,278,000
\nKarka Yasa Profilia 30 -5 2,593,500
\nKarwell Indonesia 420 0 0
\nKasogi 25 0 270,000
\nKawasan Industri 100 15 455,256,500
\nKedaung Indah Can 195 0 0
\nKedawung Setia 150 0 60,000
\nKeramika Indonesia 175 0 0
\nKimia Farma Tbk 185 -5 668,500
\nKomatsu Indonesia 1,350 -25 183,000
\nKopitime Dot Com 5 0 0
\nKresna Graha 115 15 1,000
\nKridaperdana 90 0 0
\nLamicitra Nusantara 95 0 0
\nLanggeng Makmur 50 0 0
\nLapindo 550 0 0
\nLautan Luas Tbk 270 0 251,000
\nLimas Stokhomindo 975 -25 298,500
\nLion Mesh P. Tbk 800 0 0
\nLion Metal Works 925 0 0
\nLippo Cikarang Tbk 340 -20 705,000
\nLippo E-NET Tbk 45 -5 473,000
\nLippo General 300 0 0
\nLippo Karawaci Tbk 700 25 141,500
\nLippo Land 700 0 0
\nLippo Securities 35 5 2,974,000
\nMakindo Tbk 1,100 0 0
\nMandom Indonesia 2,950 0 0
\nMas Murni Indonesia 35 0 0
\nMas Murni Tbk 700 0 0
\nMaskapai Reasuransi 340 0 0
\nMatahari Putra Prima 650 0 330,500
\nMayora Indah Tbk 1,025 25 25,500
\nMedco Energi 1,475 0 316,000
\nMerck Tbk 22,500 0 0
\nMetamedia 70 0 0
\nMetro Supermarket 950 0 0
\nMetrodata 90 -5 2,022,000
\nMillennium 70 10 47,500
\nMitra Rajasa Tbk 115 0 2,000
\nModern Photo Film 650 0 212,500
\nModernland Realty 80 5 992,500
\nMulia Industrindo 260 5 1,121,000
\nMulialand Tbk 700 0 0
\nMulti Agro Persada 600 0 0
\nMulti Bintang 39,500 0 0
\nMulti Prima 1,025 0 0
\nMultibreeder 350 0 0
\nMultipolar Tbk 315 -5 4,372,500
\nMustika Ratu Tbk 450 -10 105,000
\nNipress Tbk 1,500 0 0
\nPabrik Kertas Tjiwi Kimia 800 25 1,011,000
\nPacific Utama Tbk 80 0 0
\nPakuwon Jati Tbk 310 0 0
\nPalm Asia Corpora 400 -25 23,500
\nPan Brothers Tex 365 0 830,000
\nPanasia Indosyntec 300 0 0
\nPanasia Filament 55 0 0
\nPanca Wiratama 25 0 0
\nPanin Insurance Tbk 330 -10 508,500
\nPanin Life Tbk 150 -5 1,784,500
\nPanin Sekuritas Tbk 355 -5 38,000
\nPanorama 525 0 383,000
\nPelangi Indah 160 0 0
\nPelayaran Tempuran 650 0 0
\nPerdana Bangun 265 0 0
\nPerusahaan Gas 1,350 0 12,142,000
\nPetrosea Tbk 2,125 -75 5,000
\nPioneerindo Gourmet 400 0 0
\nPlaza Indonesia 5,900 0 0
\nPolysindo Eka 60 0 0
\nPool Advista 625 0 0
\nPP London Sumatera 1,550 0 2,182,000
\nPrasidha Aneka 105 0 0
\nPrima Alloy Steel 300 0 0
\nPrimarindo Asia 1,175 0 0
\nPudjiadi Prestige 210 -5 9,500
\nPudjiadi & Sons 950 0 0
\nPutra Surya Perkasa 15 0 0
\nPyridam Farma Tbk 65 5 298,500
\nRamayana Lestari 4,650 0 326,500
\nResource Alam 155 0 0
\nRicky Putra 335 -5 2,234,500
\nRig Tenders Tbk 6,200 -100 278,000
\nRimo Catur Lestari 90 5 5,725,000
\nRistia Bintang 90 -5 60,000
\nRoda Panggon 125 0 2,157,500
\nRoda Vivatex Tbk 850 0 0
\nRyane Adibusana Tbk 30 0 152,500
\nSaham Seri B Hanson 10 0 510,000
\nSaham Seri B 5,000 0 0
\nSamudera Indonesia 2,600 0 0
\nSarasa Nugraha Tbk 35 5 500
\nSari Husada Tbk 18,000 200 500
\nSchering Plough 10,400 0 0
\nSekar Laut Tbk 500 0 0
\nSelamat Sempurna 280 0 0
\nSemen Cibinong Tbk 410 5 31,173,000
\nSemen Gresik 9,800 50 11,000
\nSepatu Bata Tbk 16,500 0 0
\nSiantar TOP Tbk 210 0 0
\nSierad Produce Tbk 20 0 127,500
\nSiloam Health Care 155 -10 12,500
\nSinar Mas 380 0 85,000
\nSiwani Makmur Tbk 230 0 0
\nSiwani Trimitra Tbk 30 -5 4,204,500
\nSMART Tbk 2,900 0 0
\nSona Topas Tourism 145 5 239,000
\nSorini Corporation 775 0 24,000
\nSteady Safe Tbk 325 0 0
\nSuba Indah Tbk 145 15 5,590,500
\nSucaco Tbk 1,025 0 0
\nSugi Samapersada 455 5 998,500
\nSumalindo Lestari 110 0 0
\nSumi Indo Kabel Tbk 400 0 0
\nSummarecon Agung 625 0 1,288,000
\nSummitplast Tbk 140 0 0
\nSunson Textile 120 5 590,000
\nSuparma Tbk 185 0 10,500
\nSurabaya Agung 65 0 0
\nSurya Citra Media 575 0 35,500
\nSurya Dumai 385 0 0
\nSurya Hidup Satwa 1,100 0 0
\nSurya Intrindo 205 0 50,000
\nSurya Semesta 280 0 75,000
\nSurya Toto 5,000 0 0
\nSuryainti Permata 185 5 6,183,000
\nSuryamas Dutamakmur 80 0 0
\nTambang Batubara 825 0 2,811,500
\nTelkom 8,000 -100 2,826,000
\nTembaga Mulia 2,300 0 0
\nTempo Inti Media 100 -5 500
\nTempo Scan Pacific 6,700 -50 624,000
\nTexmaco Jaya Tbk 2,950 0 0
\nTexmaco Perkasa 2,200 0 0
\nTifico Tbk 245 0 0
\nTiga Pilar 200 5 17,500
\nTigaraksa Satria 3,250 0 0
\nTimah Tbk 2,425 -25 824,500
\nTira Austenite Tbk 1,350 0 0
\nTirta Mahakam 110 0 0
\nToko Gunung Agung 290 0 0
\nTrias Sentosa Tbk 235 0 590,000
\nTrimegah Securities 170 5 7,913,000
\nTrust Finance 215 0 0
\nTunas Baru Lampung 190 0 1,806,000
\nTunas Ridean Tbk 335 -5 179,500
\nUltra Jaya Milk Tbk 445 -10 318,500
\nUnggul Indah Cahaya 2,150 0 10,000
\nUnilever Indonesia 3,675 25 330,500
\nUnited Capital 65 0 782,000
\nUnited Tractors Tbk 1,625 -25 2,063,000
\nVoksel Electric Tbk 140 0 0
\nWahana Jaya Perkasa 230 0 0
\nWahana Phonix 35 0 790,000
\nWicaksana Overseas 290 0 55,500
\nZebra Nusantara Tbk 75 0 813,500
\n__________________________________________________________________________
\nComposite Index : 784.83
\nPrevious : 776.57
\nTotal trading volume : 1,908,985,667
\nTotal trading value : Rp 873.66 billion
\n__________________________________________________________________________<\/p>",
"url": "https:\/\/jawawa.id\/newsitem\/stock-prices-on-the-jakarta-stock-exchange-in-rupiahon-april-19-2004-1447899208",
"image": ""
},
"sponsor": "Okusi Associates",
"sponsor_url": "https:\/\/okusiassociates.com"
}