Stock prices at the Jakarta Stock Exchange (in rupiah) on Aug. 26, 2005:
Stock prices at the Jakarta Stock Exchange (in rupiah) on Aug. 26, 2005:
-----------------------------------------------------------------------------
Shares Close Change Trading
Volume
-----------------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,470 10 79,500
Adhi Karya 530 -30 6,320,000
Adira Dinamika 2,125 -25 335,500
AGIS Tbk 85 -5 73,500
Akbar Indo Makmur 240 0 218,000
AKR Corporindo Tbk 1,230 -20 1,142,000
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 1,050 0 0
Alumindo Light 435 0 0
Andhi Chandra 425 0 0
Aneka Kemasindo 85 0 0
Aneka Tambang 2,125 -75 3,593,500
Anta Express Tour & Travel 75 0 0
Anugrah Tambak 300 0 0
Apac Citra 130 -35 47,000
Apexindo Pratama 620 20 51,000
Aqua Golden 50,000 0 0
Argha Karya Prima 365 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 800 0 1,000
Arpeni Pratama 640 0 1,676,000
Artha Pacific 110 -15 37,000
Artha Securities 460 0 450,000
Arwana Citramulia 280 0 0
Asahimas Flat Glass 2,575 0 0
Asia Grain 25 0 0
Asia Kapitalindo 265 0 0
Asiaplast 30 5 2,115,500
Astra Agro Lestari 3,875 -100 1,462,000
Astra Graphia Tbk 285 -10 2,831,500
Astra International 10,500 -150 13,859,000
Astra Otoparts Tbk 2,950 0 11,500
Asuransi Bina Dana 290 35 2,500
Asuransi Bintang 550 -140 14,500
Asuransi Dayin 270 0 0
Asuransi Harta Aman 105 0 0
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 1,100 0 0
Bahtera Adimina 150 0 217,500
Bakrie Sumatra 380 -10 332,000
Bakrie & Brothers 110 0 450,597,500
Bakrieland 285 -5 6,845,500
Bank Arta Niaga 860 0 0
Bank Artha Graha 55 -5 3,600,000
Bank Buana 920 0 0
Bank Bumiputera 150 0 0
Bank Central Asia 3,400 -50 4,883,000
Bank Century Tbk 90 0 1,367,000
Bank Danamon Tbk 4,325 -125 4,817,000
Bank Eksekutif 90 20 1,500
Bank Int'l Indonesia 160 -5 12,009,500
Bank Kesawan Tbk 320 0 0
Bank Lippo Tbk 1,530 10 41,079,500
Bank Mandiri 1,440 -50 24,399,500
Bank Mayapada Tbk 115 0 0
Bank Mega Tbk 1,800 0 6,000
Bank Negara Indonesia 1,450 -20 12,500
Bank Niaga Tbk 460 -25 17,995,500
Bank NISP Tbk 900 0 10,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 450 -10 36,371,500
Bank Permata Tbk 620 -20 2,955,000
Bank Rakyat Indonesia 2,550 -25 36,710,500
Bank Swadesi Tbk 400 0 0
Bank Victoria Int 90 -5 1,934,000
Barito Pacific 520 -20 1,803,500
BAT Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 110 0 0
Bentoel 115 -5 479,500
Berlian Laju Tanker 770 -30 11,835,000
Berlina Tbk 1,500 0 0
Betonjaya Manunggal 200 0 0
BFI Finance 1,180 110 473,500
Bhakti Capital 230 0 0
Bhakti Investama 195 5 500
Bhuwanatala Indah 75 5 568,000
Bimantara Citra Tbk 1,950 0 0
Bina Danatama 1,300 0 0
Bintang Mitra 75 0 0
Branta Mulia Tbk 1,100 -300 500
Bristol-Myers 10,500 0 0
Bristol-Myers 40,000 0 0
Budi Acid Jaya Tbk 100 -10 390,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 0 0
Bumi Resources Tbk 790 0 74,082,000
Bumi Teknokultura 25 0 0
Cahaya Kalbar Tbk 520 0 0
Centex 3,900 0 0
Central Korporindo 25 0 0
Centrin Online Tbk 100 0 0
Centris Multi 455 0 0
Charoen Pokphand 305 0 195,000
Cipendawa 350 -100 22,000
Cipta Panelutama 400 0 0
Ciptojaya 60 0 0
Ciputra Development 345 -10 4,163,500
Ciputra Surya Tbk 410 -10 62,008,500
Citatah Industri 55 0 76,000
Citra Marga 870 -30 13,408,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 300 -5 2,139,500
Colorpak Indonesia 435 0 0
Daeyu Orchid 510 -10 21,527,000
Danasupra 350 0 0
Dankos Laboratories 1,010 -40 10,000
Darya-Varia 550 0 1,000
Davomas Abadi Tbk 100 0 0
Daya Sakti Unggul 350 0 0
Delta Djakarta Tbk 21,000 0 0
Dharma Samudera 70 -5 253,000
Dharmala Intiland 225 -5 1,710,500
Duta Anggada Realty 190 0 0
Duta Pertiwi 1,240 160 116,500
Duta Pertiwi Tbk 760 -10 35,000
Dynaplast Tbk 1,190 50 175,000
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 320 0 0
Energi Mega Persada 780 -10 3,230,000
Enseval Putra 640 -10 580,000
Equity Development 55 0 0
Eratex Djaja Tbk 100 0 0
Eterindo Wahanatama 160 0 588,000
Ever Shine Textile 75 0 0
Fajar Surya Wisesa 990 -10 187,500
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 225 0 0
Fishindo Kusuma 250 0 60,000
Fortune Indonesia 140 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 550 -30 10,983,000
Gema Grahasarana 105 0 0
Global Financindo 800 0 0
Goodyear Indonesia 8,100 0 0
Gowa Makassar 325 0 0
Great River 460 0 0
GT Kabel Indonesia 65 0 0
GT Petrochem 315 -20 15,413,000
Gudang Garam Tbk 10,500 50 2,139,000
HM Sampoerna Tbk 8,200 0 121,500
Hanson 25 0 0
Hero Supermarket 3,000 0 0
Hexindo Adiperkasa 6,000 0 94,000
Hortus Danavest Tbk 150 0 67,500
Hotel Sahid Jaya 120 0 0
Humpuss Intermoda 3,100 0 0
Indah Kiat Pulp & Paper 980 -40 24,975,500
Indal Aluminium 165 -15 42,000
Indo Citra Finance 140 0 0
Indocement Tunggal 3,075 -75 1,346,500
Indoexchange Tbk 70 15 10,221,500
Indofarma Tbk 105 -5 397,000
Indofood Sukses 870 -30 25,569,500
Indomobil Sukses 850 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 435 -10 693,000
Indosat Tbk 5,150 -100 1,332,500
Indosiar Karya 435 -40 89,000
Indospring Tbk 700 0 0
Infoasia Teknologi 385 25 260,000
Intanwijaya 425 0 0
Integrasi Teknologi 30 0 0
Inter Delta Tbk 160 0 0
International 14,000 -1,000 23,500
Inti Kapuas Arowana 175 0 76,500
Intikeramik 105 0 0
Intraco Penta Tbk 710 -10 327,000
Jaka Artha Graha 25 0 0
Jakarta Int'l Hotel 530 5 6,936,500
Jakarta Kyoei Steel 65 5 5,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 215 0 0
Jasuindo Tiga 55 0 0
Jaya Pari Steel 900 -20 6,000
Jaya Real Property 1,890 0 0
Jembo Cable Company 390 0 0
Kabelindo Murni Tbk 70 0 0
Kageo Igar Jaya Tbk 110 0 385,000
Kalbe Farma Tbk 830 0 11,497,500
Karka Yasa Profilia 25 0 0
Karwell Indonesia 465 0 0
Kasogi 25 0 0
Kawasan Industri 105 -5 14,212,500
Kedaung Indah Can 150 0 0
Kedawung Setia 120 0 0
Kimia Farma Tbk 150 -5 8,240,500
Komatsu Indonesia 5,250 0 0
Korpora Persada 45 -5 60,500
Kresna Graha 115 -5 106,500
Kridaperdana 90 0 0
Lamicitra Nusantara 90 0 0
Langgeng Makmur 160 -10 30,000
Lapindo 500 0 0
Lautan Luas Tbk 490 -20 1,718,500
Limas Stokhomindo 80 0 5,064,000
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 1,800 -200 39,500
Lippo Cikarang Tbk 230 0 0
Lippo E-NET Tbk 320 20 565,500
Lippo General 410 -70 25,000
Lippo Karawaci Tbk 1,620 0 1,130,000
Lippo Securities 25 0 0
Makindo Tbk 900 0 0
Mandom Indonesia 4,800 0 0
Mas Murni Indonesia 60 0 500,000
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 175 0 0
Matahari Putra 790 0 5,007,000
Mayora Indah Tbk 880 -10 150,000
Medco Energi 3,325 200 25,334,500
Merck Tbk 23,900 0 0
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 80 0 20,000
Millennium 75 0 0
Mitra Adiperkasa 1,170 -30 1,000
Mitra Rajasa Tbk 50 0 0
Modern Photo Film 500 0 0
Modernland Realty 240 -5 3,770,000
Mulia Industrindo 220 10 10,000
Mulialand Tbk 675 0 0
Multi Agro Persada 1,160 0 0
Multi Bintang 44,500 0 0
Multi Prima 500 0 0
Multibreeder 275 0 0
Multipolar Tbk 160 -5 22,567,500
Multistrada Arah 155 -5 1,027,500
Mustika Ratu Tbk 335 5 58,500
New Century 55 10 4,127,000
Nipress Tbk 1,340 0 0
Pabrik Kertas Tjiwi 2,800 -75 10,668,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 450 0 0
Palm Asia Corpora 820 0 7,257,500
Pan Brothers Tex 360 0 0
Panasia Indosyntec 400 0 0
Panasia Filament 70 0 0
Panca Global 135 0 0
Panca Wiratama 115 0 0
Panin Insurance Tbk 285 -15 1,240,500
Panin Life Tbk 180 -5 44,931,500
Panin Sekuritas Tbk 325 0 0
Panorama 370 0 0
Pelangi Indah 100 0 0
Pelayaran Tempuran 930 -10 102,500
Pembangunan Jaya 920 0 0
Perdana Bangun 130 0 0
Perusahaan Gas Negara 3,375 -25 4,601,000
Petrosea Tbk 4,800 0 0
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 2,000 -100 1,292,500
Prasidha Aneka 110 0 0
Prima Alloy Steel 620 -70 15,000
Primarindo Asia 1,150 0 0
Pudjiadi Prestige 230 0 0
Pudjiadi & Sons 720 0 0
Pyridam Farma Tbk 55 0 0
Ramayana Lestari 810 0 4,398,500
Reliance Securities 250 0 0
Resource Alam 250 0 0
Ricky Putra 300 0 0
Rig Tenders Tbk 960 10 6,000
Rimo Catur Lestari 70 0 0
Ristia Bintang 85 0 0
Roda Panggon 60 0 0
Roda Vivatex Tbk 800 0 0
Ryane Adibusana Tbk 45 0 0
Saham Seri B Hanson 25 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 6,500 -100 134,000
Sanex Qianjiang 80 0 10,000
Sarasa Nugraha Tbk 35 -5 11,945,000
Sari Husada Tbk 3,150 25 57,500
Schering Plough 11,000 0 0
Sekar Laut Tbk 425 0 0
Selamat Sempurna 325 0 0
Semen Cibinong Tbk 430 -15 15,316,000
Semen Gresik 15,350 -150 196,000
Sepatu Bata Tbk 14,000 0 0
Siantar TOP Tbk 150 0 0
Sierad Produce Tbk 80 0 125,500
Sinar Mas 340 -20 77,500
Siwani Makmur Tbk 250 0 0
Siwani Trimitra Tbk 60 0 0
SMART Tbk 1,000 0 0
Sona Topas Tourism 145 0 0
Sorini Corporation 1,040 0 0
Steady Safe Tbk 295 0 0
Suba Indah Tbk 160 -10 120,000
Sucaco Tbk 1,050 0 0
Sugi Samapersada 520 0 0
Sumalindo Lestari 980 0 4,900,500
Sumi Indo Kabel Tbk 355 0 0
Summarecon Agung 830 0 3,793,500
Summitplast Tbk 155 0 0
Sunson Textile 310 0 0
Suparma Tbk 205 -5 25,000
Surabaya Agung 400 0 0
Surya Citra Media 750 10 50,000
Surya Dumai 360 0 0
Surya Intrindo 160 0 0
Surya Semesta 380 10 315,500
Surya Toto 6,000 0 0
Suryainti Permata 280 -5 5,235,000
Suryamas Dutamakmur 100 0 0
Tambang Batubara 1,800 -60 6,025,000
Telkom 4,975 50 14,160,500
Tembaga Mulia 3,300 0 0
Tempo Inti Media 85 0 0
Tempo Scan Pacific 6,250 -50 97,500
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 300 0 0
Tiga Pilar 195 0 167,500
Tigaraksa Satria 3,000 0 0
Timah Tbk 1,740 0 3,170,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 115 0 137,500
Toko Gunung Agung 250 0 0
Trias Sentosa Tbk 160 20 255,000
Trimegah Securities 165 5 1,225,000
Trust Finance 310 0 0
Tunas Baru Lampung 200 0 112,500
Tunas Ridean Tbk 700 0 0
Ultra Jaya Milk Tbk 270 0 0
Unggul Indah Cahaya 3,300 0 0
Unilever Indonesia 4,400 -125 342,500
United Capital 150 -10 2,000
United Tractors Tbk 3,750 -175 15,037,500
Voksel Electric Tbk 470 0 0
Wahana Ottomitra 570 -20 47,500
Wahana Phonix 35 0 150,000
Wicaksana Overseas 160 0 0
Yulie Sekurindo Tbk 100 25 3,000
Zebra Nusantara Tbk 65 0 0
------------------------------------------------------------------------------
Composite Index : 1,048.87
Previous : 1,061.85
Total trading volume : 1,402,643,600
Total trading value : Rp 1.18 trillion
------------------------------------------------------------------------------