Stock prices at the Jakarta Stock Exchange (in rupiah) on April 6, 2005:
Stock prices at the Jakarta Stock Exchange (in rupiah) on April 6, 2005:
----------------------------------------------------------------------------
Shares Close Change Trading
Volume
-----------------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,950 0 8,000
Adhi Karya 860 -30 4,117,000
Adira Dinamika 2,350 0 0
AGIS Tbk 135 5 4,668,500
Akbar Indo 320 0 500
AKR Corporindo 1,180 0 1,276,000
Alakasa 165 0 0
Alfa Retailindo 1,010 10 500
Alumindo Light 560 -20 1,505,000
Andhi Chandra 450 0 0
Aneka Kemasindo 140 0 3,156,000
Aneka Tambang 2,300 -50 2,552,000
Anta Express 95 0 50,000
Anugrah Tambak 275 0 0
Apac Citra 190 -5 1,543,500
Apexindo Pratama 710 0 2,938,500
Aqua Golden 50,100 -400 2,000
Argha Karya 350 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 1,490 -10 2,090,000
Artha Pacific 15 0 19,388,500
Artha Securities 800 0 15,000
Arwana 295 0 0
Asahimas Flat 2,575 0 712,500
Asia Grain 20 0 0
Asia Kapitalindo 260 0 0
Asiaplast 30 -5 22,000
Astra Agro 3,825 -75 217,000
Astra Graphia Tbk 335 -5 1,168,000
Astra International 10,850 -50 227,000
Astra Otoparts 2,525 -50 170,500
Asuransi 1,050 0 0
Asuransi Bina 375 0 0
Asuransi Bintang 445 0 64,000
Asuransi Dayin 320 0 0
Asuransi Harta 100 -5 292,000
Asuransi Jasa 485 0 0
Bahtera Adimina 165 0 0
Bakrie Sumatra 440 -5 5,478,500
Bakrie & Brothers 200 -10 85,230,500
Bakrieland 355 -15 10,446,000
Bank Arta Niaga 770 0 0
Bank Buana 870 0 108,000
Bank Bumiputera 170 0 0
Bank Central Asia 3,425 -25 12,351,500
Bank Century Tbk 75 -5 4,598,500
Bank Danamon 4,800 0 6,170,000
Bank Eksekutif 150 0 165,500
Bank Int'l Indonesia 200 0 14,626,500
Bank Kesawan 375 10 8,392,000
Bank Lippo Tbk 820 10 16,617,000
Bank Mandiri 1,720 20 18,935,000
Bank Mayapada 200 0 0
Bank Mega Tbk 2,400 0 0
Bank Negara Indonesia 1,720 10 68,000
Bank Niaga Tbk 490 0 9,247,000
Bank NISP Tbk 880 10 1,385,000
Bank Nusantara 700 0 0
Bank Pan 480 -10 2,372,000
Bank Permata Tbk 760 -10 4,450,500
Bank Rakyat Indonesia 2,950 50 10,588,500
Bank Swadesi 400 0 0
Bank Victoria Int'l 80 0 303,000
Barito Pacific 930 -60 1,136,500
BAT Indonesia 7,900 0 0
Bayu Buana Tbk 130 0 0
Bentoel 140 5 168,738,000
Berlian Laju 890 10 32,415,500
Berlina Tbk 1,510 10 5,00
Betonjaya 240 0 0
BFI Finance 1,130 0 564,500
Bhakti Capital 215 0 150,000
Bhakti Investama 245 -5 85,000
Bhuwanatala 110 -5 5,533,000
Bimantara Citra 2,350 0 5,000
Bina Danatama 1,520 -10 41,000
Bintang Mitra 95 0 1,542,500
Branta Mulia Tbk 800 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 40,000 0 0
Budi Acid Jaya 130 -5 386,000
Bukaka Teknik 305 0 0
Bukit Sentul Tbk 210 10 766,500
Bumi Resources 800 10 84,617,500
Bumi Teknokultura 25 -5 105,000
Cahaya Kalbar 550 -10 260,000
Centex 4,700 0 0
Central Korporindo 25 -5 2,005,000
Centrin Online 140 0 0
Centris Multi 450 0 0
Charoen Pokphand 465 -10 644,500
Cipendawa 550 0 0
Cipta Panelutama 650 0 0
Ciptojaya 105 0 0
Ciputra 600 -20 1,911,000
Ciputra Surya Tbk 1,600 -50 550,000
Citatah Industri 65 -5 1,312,500
Citra Marga 1,010 10 9,323,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 390 -10 6,820,500
Colorpak 455 -10 360,000
Daeyu Orchid 385 0 2,249,000
Danasupra 260 0 0
Dankos 940 0 2,000,000
Darya-Varia 680 0 0
Davomas Abadi 240 0 12,500
Daya Sakti Unggul 600 0 2,272,500
Delta Djakarta Tbk 17,800 0 0
Dharma 75 -5 2,187,000
Dharmala Intiland 345 -10 4,780,500
Duta Anggada 340 0 0
Duta Pertiwi 1,430 130 85,000
Duta Pertiwi Tbk 1,040 -10 27,500
Dynaplast Tbk 1,650 0 0
Dyviacom 65 0 0
Ekadharma Tape 325 -5 12,000
Energi Mega 740 10 6,913,500
Enseval Putra 680 -20 2,962,000
Eratex Djaja Tbk 175 0 0
Eterindo 285 0 1,572,500
Ever Shine Textile 75 0 0
Fajar Surya 1,060 -10 662,500
Fast Food 1,000 0 0
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 230 0 0
Fortune Indonesia 295 0 0
Fortune Mate 65 0 0
Gajah Tunggal 840 -30 3,528,500
Gema 105 0 0
Global Financindo 550 -100 17,000
Goodyear 7,800 0 0
Gowa Makassar 340 0 0
Great River 460 0 0
GT Kabel 80 0 50,000
GT Petrochem 455 -20 4,449,000
Gudang Garam 16,400 -350 365,000
HM Sampoerna 10,300 -100 5,661,000
Hanson 25 -5 6,974,500
Hero Supermarket 3,000 0 500
Hexindo 4,375 75 202,000
Hortus Danavest 130 5 36,348,500
Hotel Sahid Jaya 175 0 0
Humpuss 2,700 350 19,500
Indah Kiat Pulp & Paper 1,350 30 57,396,500
Indal Aluminium 260 -20 418,500
Indo Citra Finance 100 -5 20,000
Indocement 2,850 -25 928,500
Indoexchange Tbk 15 0 0
Indofarma Tbk 160 0 7,400,500
Indofood Sukses 1,170 0 23,548,500
Indomobil Sukses 700 0 0
Indonesia Prima 110 0 0
Indorama 690 0 440,500
Indosat Tbk 5,250 100 15,905,000
Indosiar Karya 600 -10 786,500
Indospring Tbk 670 0 0
Infoasia Teknologi 720 -20 3,445,500
Intanwijaya 490 0 75,000
Integrasi 45 0 0
Inter Delta Tbk 175 0 0
Inco 14,200 -50 419,000
Inter-Pacific Bank 120 -5 2,147,000
Inti Kapuas 115 5 296,000
Intikeramik 135 0 212,500
Intraco Penta Tbk 510 0 25,000
Jaka Artha Graha 25 0 0
Jakarta Int'l Hotel 740 -40 36,649,000
Jakarta Kyoei 75 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 285 0 0
Jasuindo Tiga 105 0 0
Jaya Pari Steel 980 -60 1,722,000
Jaya Real 2,500 0 100,000
Jembo Cable 400 0 0
Kabelindo Murni 80 0 75,000
Kageo Igar Jaya 155 -5 2,565,000
Kalbe Farma Tbk 750 0 7,734,000
Karka Yasa 30 0 350,000
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 135 -10 79,785,500
Kedaung Indah 175 0 0
Kedawung Setia 140 0 0
Kimia Farma Tbk 205 -10 17,696,000
Komatsu 4,350 250 500
Kopitime Dot Com 115 0 804,000
Kresna Graha 120 0 17,500
Kridaperdana 110 0 10,000
Lamicitra 100 0 0
Langgeng Makmur 115 5 1,319,000
Lapindo 450 0 0
Lautan Luas Tbk 680 -20 3,052,500
Limas 305 0 658,000
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 1,750 0 0
Lippo Cikarang 375 15 100,500
Lippo E-NET Tbk 425 -10 180,000
Lippo General 620 0 0
Lippo Karawaci 1,500 0 555,000
Lippo Securities 25 0 17,500
Makindo Tbk 900 0 0
Mandom 5,100 0 0
Mas Murni 45 -5 150,000
Mas Murni Tbk 700 0 0
Maskapai 265 0 0
Matahari Putra 680 0 2,897,000
Mayora Indah Tbk 1,280 0 27,000
Medco Energi 2,900 175 12,470,500
Merck Tbk 27,000 0 0
Metamedia 70 0 0
Metro 975 0 0
Metrodata 95 -5 3,388,000
Millennium 90 0 101,500
Mitra Adiperkasa 850 -30 4,519,500
Mitra Rajasa Tbk 75 0 50,000
Modern Photo Film 610 -10 81,000
Modernland 340 -20 1,789,000
Mulia Industrindo 365 -10 153,000
Mulialand Tbk 675 0 0
Multi Agro 1,160 0 0
Multi Bintang 44,100 100 1,000
Multi Prima 770 0 0
Multibreeder 320 0 0
Multipolar Tbk 290 -10 37,273,500
Mustika Ratu Tbk 390 -10 469,000
Nipress Tbk 1,200 100 1,000
Pabrik Kertas 2,425 0 588,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 500 0 5,000
Palm Asia 780 10 78,475,500
Pan Brothers Tex 385 0 260,000
Panasia 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 140 0 0
Panin Insurance 400 -10 3,855,500
Panin Life Tbk 170 -5 50,046,000
Panin Sekuritas 370 0 0
Panorama 455 -5 9,500
Pelangi Indah 105 0 0
Pelayaran Tempuran 780 40 5,705,000
Pembangunan Jaya 1,250 -20 1,459,000
Perdana Bangun 275 0 0
Perusahaan Gas Negara 2,425 -75 7,257,000
Petrosea Tbk 4,450 150 34,500
Pioneerindo 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London 1,740 -10 1,253,000
Prasidha Aneka 90 0 0
Prima Alloy Steel 770 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 325 0 51,500
Pudjiadi & Sons 700 0 0
Putra Surya 90 0 8,316,500
Pyridam Farma 65 0 155,000
Ramayana Lestari 760 -10 762,000
Resource Alam 400 0 0
Ricky Putra 540 -10 1,298,500
Rig Tenders Tbk 960 0 44,000
Rimo Catur Lestari 75 5 10,000
Ristia Bintang 100 0 0
Roda Panggon 90 -5 184,500
Roda Vivatex Tbk 890 0 0
Ryane Adibusana 45 0 0
Saham Seri B 25 -5 3,657,500
Saham Seri B 5,000 0 0
Samudera 6,200 150 45,000
Sanex Qianjiang 115 0 138,000
Sarasa Nugraha 35 0 0
Sari Husada Tbk 2,150 0 0
Schering Plough 11,500 0 0
Sekar Laut Tbk 440 0 0
Selamat 320 -15 39,000
Semen Cibinong 465 -5 2,418,500
Semen Gresik 15,800 0 182,000
Sepatu Bata Tbk 16,000 1,000 1,500
Siantar TOP Tbk 165 0 461,000
Sierad Produce 150 5 160,000
Sinar Mas 530 0 595,000
Siwani Makmur 265 10 37,000
Siwani Trimitra 60 0 0
SMART Tbk 3,900 0 36,500
Sona Topas 270 -5 24,500
Sorini Corporation 1,050 -20 15,500
Steady Safe Tbk 300 0 0
Suba Indah Tbk 155 0 570,000
Sucaco Tbk 950 0 0
Sugi 550 0 50,000
Sumalindo Lestari 580 0 370,000
Sumi Indo Kabel 550 0 0
Summarecon 980 -30 1,486,000
Summitplast Tbk 145 0 0
Sunson Textile 340 0 0
Suparma Tbk 270 -10 835,500
Surabaya Agung 65 0 0
Surya Citra Media 710 0 15,000
Surya Dumai 360 0 0
Surya Intrindo 220 0 0
Surya Semesta 500 -30 5,910,000
Surya Toto 6,000 0 0
Suryainti Permata 360 -30 5,822,000
Suryamas 185 0 0
Tambang Batubara 1,640 40 12,032,500
Telkom 4,650 -50 10,630,000
Tembaga Mulia 3,300 0 0
Tempo Inti Media 100 0 0
Tempo Scan 7,450 0 109,000
Texmaco Jaya 2,950 0 0
Tifico Tbk 000 0 435 0
Tiga Pilar 205 0 0
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,050 0 774,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 165 -5 278,500
Toko Gunung 330 0 0
Trias Sentosa Tbk 205 -5 3,131,000
Trimegah 170 0 5,028,500
Trust Finance 300 -10 50,000
Tunas Baru 270 5 50,000
Tunas Ridean Tbk 880 -10 38,000
Ultra Jaya Milk Tbk 380 0 0
Unggul Indah 3,000 0 0
Unilever Indonesia 3,800 -25 1,048,000
United Capital 25 -5 625,500
United Tractors 2,825 -75 6,814,500
Voksel Electric 140 0 0
Wahana Ottomitra 790 0 7,024,000
Wahana Phonix 50 0 0
Wicaksana 170 25 500
Yulie Sekurindo 125 0 6,582,500
Zebra Nusantara 60 -5 250,000
------------------------------------------------------------------------------
Composite Index : 1,103.29
Previous : 1,096.53
Total trading volume : 1,076,369,924
Total trading value : Rp 1.01 trillion
------------------------------------------------------------------------------