Stock prices at the Jakarta Stock Exchange (in rupiah) on Aug. 4, 2005:
Stock prices at the Jakarta Stock Exchange (in rupiah) on Aug. 4, 2005:
-------------------------------------------------------------------------
Shares Close Change Trading
Volume
-------------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 2,170 190 551,000
Adhi Karya 770 0 1,718,000
Adira Dinamika 2,700 -50 60,500
AGIS Tbk 130 -10 705,000
Akbar Indo Makmur 335 50 5,129,500
AKR Corporindo Tbk 1,290 0 841,500
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 1,150 50 1,000
Alumindo Light 565 75 7,871,500
Andhi Chandra 425 0 0
Aneka Kemasindo 80 0 155,500
Aneka Tambang 2,325 -50 9,526,000
Anta Express Tour & Travel 85 0 0
Anugrah Tambak 275 0 0
Apac Citra 165 0 0
Apexindo Pratama 710 -10 402,000
Aqua Golden 56,000 0 0
Argha Karya Prima 365 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 750 0 0
Arpeni Pratama 680 0 14,049,500
Artha Pacific 120 0 277,500
Artha Securities 455 -5 60,000
Arwana Citramulia 300 0 0
Asahimas Flat Glass 2,700 0 0
Asia Grain 25 0 0
Asia Kapitalindo 265 0 0
Asiaplast 35 0 122,000
Astra Agro Lestari 4,175 -25 1,084,000
Astra Graphia Tbk 355 -15 5,634,500
Astra International 12,600 -250 6,012,000
Astra Otoparts Tbk 3,375 75 118,000
Asuransi Bina Dana 360 0 0
Asuransi Bintang 690 0 0
Asuransi Dayin 275 -5 50,000
Asuransi Harta Aman 100 -5 50,000
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 1,100 0 0
Bahtera Adimina 155 0 342,500
Bakrie Sumatra 395 -5 1,295,000
Bakrie & Brothers 140 0 172,391,500
Bakrieland 325 -5 12,675,500
Bank Arta Niaga 860 0 0
Bank Buana 960 0 1,641,500
Bank Bumiputera 150 10 32,500
Bank Central Asia 3,750 -25 7,836,500
Bank Century Tbk 105 0 8,862,500
Bank Danamon Tbk 5,250 -50 4,706,000
Bank Eksekutif 100 0 120,000
Bank Int'l Indonesia 185 5 234,187,500
Bank Kesawan Tbk 320 0 250,000
Bank Lippo Tbk 1,500 -10 11,483,500
Bank Mandiri 1,670 20 43,188,000
Bank Mayapada Tbk 110 0 0
Bank Mega Tbk 1,610 -20 52,500
Bank Negara Indonesia 1,640 10 105,000
Bank Niaga Tbk 530 0 51,709,000
Bank NISP Tbk 890 0 0
Bank Nusantara 700 0 0
Bank Pan Indonesia 540 -10 38,691,000
Bank Permata Tbk 730 10 2,362,000
Bank Rakyat Indonesia 3,125 -100 4,534,000
Bank Swadesi Tbk 400 0 0
Bank Victoria Int 100 0 5,132,500
Barito Pacific 700 -10 1,511,000
BAT Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 105 0 0
Bentoel 120 0 698,000
Berlian Laju Tanker 900 -10 4,912,000
Berlina Tbk 1,400 200 500
Betonjaya Manunggal 200 0 0
BFI Finance 1,050 10 628,500
Bhakti Capital 230 0 0
Bhakti Investama 215 0 323,000
Bhuwanatala Indah 85 0 33,000
Bimantara Citra Tbk 2,175 -25 37,500
Bina Danatama 1,450 0 0
Bintang Mitra 80 0 0
Branta Mulia Tbk 1,500 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 40,000 0 0
Budi Acid Jaya Tbk 115 0 90,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 135 -5 200,000
Bumi Resources Tbk 860 20 115,498,500
Bumi Teknokultura 25 0 20,000
Cahaya Kalbar Tbk 520 0 0
Centex 4,500 0 0
Central Korporindo 25 0 0
Centrin Online Tbk 100 0 0
Centris Multi 455 0 0
Charoen Pokphand 390 -15 609,000
Cipendawa 450 0 0
Cipta Panelutama 400 0 0
Ciptojaya 70 0 0
Ciputra Development 580 0 951,000
Ciputra Surya Tbk 650 -20 7,718,000
Citatah Industri 65 5 1,155,500
Citra Marga 1,020 0 6,284,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 360 -5 4,532,000
Colorpak Indonesia 460 -10 400,000
Daeyu Orchid 460 -15 15,852,000
Danasupra 350 0 0
Dankos Laboratories 1,170 0 12,000
Darya-Varia 600 -10 51,500
Davomas Abadi Tbk 135 0 77,500
Daya Sakti Unggul 390 0 0
Delta Djakarta Tbk 20,400 0 0
Dharma Samudera 80 -5 415,000
Dharmala Intiland 285 -5 176,000
Duta Anggada Realty 220 0 0
Duta Pertiwi 1,470 0 0
Duta Pertiwi Tbk 1,000 -10 90,000
Dynaplast Tbk 1,450 0 0
Dyviacom Intrabumi 65 0 74,500
Ekadharma Tape 320 0 0
Energi Mega Persada 840 20 22,054,500
Enseval Putra 720 20 5,318,000
Equity Development 85 0 0
Eratex Djaja Tbk 120 0 0
Eterindo Wahanatama 190 -5 33,500
Ever Shine Textile 75 0 0
Fajar Surya Wisesa 1,070 10 1,222,500
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 265 0 0
Fishindo Kusuma 250 0 0
Fortune Indonesia 310 0 0
Fortune Mate 75 0 0
Gajah Tunggal Tbk 710 0 10,306,000
Gema Grahasarana 110 0 0
Global Financindo 800 0 0
Goodyear Indonesia 8,800 100 500
Gowa Makassar 325 0 0
Great River 460 0 0
GT Kabel Indonesia 80 0 0
GT Petrochem 455 0 2,876,500
Gudang Garam Tbk 12,750 -50 1,005,500
HM Sampoerna Tbk 8,150 -50 115,500
Hanson 25 0 401,000
Hero Supermarket 3,500 0 0
Hexindo Adiperkasa 5,600 -50 11,500
Hortus Danavest Tbk 150 0 25,000
Hotel Sahid Jaya 120 0 0
Humpuss Intermoda 3,100 25 2,500
Indah Kiat Pulp & Paper 1,290 -10 11,702,000
Indal Aluminium 250 25 1,567,000
Indo Citra Finance 140 0 0
Indocement Tunggal 3,600 0 4,818,000
Indoexchange Tbk 10 0 0
Indofarma Tbk 135 0 1,825,500
Indofood Sukses 1,030 -30 30,115,000
Indomobil Sukses 1,000 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 560 -10 395,000
Indosat Tbk 5,700 0 2,898,000
Indosiar Karya 475 0 217,500
Indospring Tbk 700 0 0
Infoasia Teknologi 490 -10 232,500
Intanwijaya 480 -10 671,000
Integrasi Teknologi 40 0 0
Inter Delta Tbk 160 20 15,000
Inco 15,050 50 228,000
Inter-Pacific Bank 60 -5 305,000
Inti Kapuas Arowana 195 0 4,033,000
Intikeramik 125 -5 136,000
Intraco Penta Tbk 800 10 7,496,500
Jaka Artha Graha 25 0 0
Jakarta Int'l Hotel 620 -10 2,140,000
Jakarta Kyoei Steel 85 5 318,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 190 5 20,000
Jasuindo Tiga 50 0 0
Jaya Pari Steel 1,290 -10 279,500
Jaya Real Property 2,150 0 0
Jembo Cable Company 390 0 0
Kabelindo Murni Tbk 95 0 0
Kageo Igar Jaya Tbk 130 -5 13,271,500
Kalbe Farma Tbk 920 10 33,215,000
Karka Yasa Profilia 30 0 0
Karwell Indonesia 440 0 0
Kasogi 25 0 0
Kawasan Industri 130 5 14,324,000
Kedaung Indah Can 150 0 0
Kedawung Setia 120 0 0
Kimia Farma Tbk 180 0 399,000
Komatsu Indonesia 5,200 0 166,000
Korpora Persada 50 0 66,000
Kresna Graha 120 -5 82,500
Kridaperdana 105 0 0
Lamicitra Nusantara 90 0 14,000
Langgeng Makmur 250 10 3,246,500
Lapindo 500 0 0
Lautan Luas Tbk 610 0 215,000
Limas Stokhomindo 105 0 1,630,500
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 2,000 0 5,500
Lippo Cikarang Tbk 300 0 0
Lippo E-NET Tbk 350 0 76,000
Lippo General 500 0 10,000
Lippo Karawaci Tbk 1,630 10 4,723,500
Lippo Securities 25 0 0
Makindo Tbk 900 0 1,500
Mandom Indonesia 4,800 0 0
Mas Murni Indonesia 80 0 367,500
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 175 -25 25,500
Matahari Putra 860 -10 4,722,000
Mayora Indah Tbk 980 -20 106,000
Medco Energi 3,200 -150 25,685,000
Merck Tbk 25,400 -300 1,000
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 90 0 430,000
Millennium 75 0 0
Mitra Adiperkasa 1,340 0 1,420,000
Mitra Rajasa Tbk 60 0 70,000
Modern Photo Film 550 0 0
Modernland Realty 290 0 192,500
Mulia Industrindo 270 -5 150,000
Mulialand Tbk 675 0 0
Multi Agro Persada 1,160 0 0
Multi Bintang 44,000 0 0
Multi Prima 500 0 0
Multibreeder 320 0 0
Multipolar Tbk 220 15 172,723,000
Multistrada Arah 175 -5 1,170,000
Mustika Ratu Tbk 395 15 85,500
New Century 70 0 281,500
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi 3,500 -25 5,255,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 455 0 0
Palm Asia Corpora 850 0 16,892,000
Pan Brothers Tex 360 0 0
Panasia Indosyntec 370 0 0
Panasia Filament 70 0 0
Panca Global 145 0 375,500
Panca Wiratama 115 0 0
Panin Insurance Tbk 340 -10 1,089,500
Panin Life Tbk 205 0 79,188,000
Panin Sekuritas Tbk 335 0 50,000
Panorama 370 0 0
Pelangi Indah 100 0 0
Pelayaran Tempuran 1,060 0 128,500
Pembangunan Jaya 1,100 10 500
Perdana Bangun 130 30 673,000
Perusahaan Gas Negara 3,650 200 11,428,500
Petrosea Tbk 5,100 -150 15,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 2,350 -25 1,544,000
Prasidha Aneka 110 0 0
Prima Alloy Steel 820 -10 20,000
Primarindo Asia 1,150 0 0
Pudjiadi Prestige 245 5 45,000
Pudjiadi & Sons 720 0 0
Pyridam Farma Tbk 65 0 0
Ramayana Lestari 880 20 2,757,000
Reliance Securities 250 0 0
Resource Alam 300 0 0
Ricky Putra 410 -80 131,000
Rig Tenders Tbk 890 0 173,000
Rimo Catur Lestari 75 0 0
Ristia Bintang 90 0 50,000
Roda Panggon 70 0 350,000
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 6,200 0 94,500
Sanex Qianjiang 95 5 250,000
Sarasa Nugraha Tbk 55 -5 35,135,500
Sari Husada Tbk 2,700 100 184,000
Schering Plough 11,000 0 0
Sekar Laut Tbk 425 0 0
Selamat Sempurna 340 0 0
Semen Cibinong Tbk 500 -10 6,540,500
Semen Gresik 19,000 -500 31,000
Sepatu Bata Tbk 14,800 0 0
Siantar TOP Tbk 205 20 609,000
Sierad Produce Tbk 80 -5 55,000
Sinar Mas 445 0 450,000
Siwani Makmur Tbk 230 0 0
Siwani Trimitra Tbk 60 0 0
SMART Tbk 1,190 0 0
Sona Topas Tourism 200 0 0
Sorini Corporation 1,070 -20 44,000
Steady Safe Tbk 220 -20 1,089,000
Suba Indah Tbk 210 -5 378,500
Sucaco Tbk 1,050 0 0
Sugi Samapersada 520 0 22,500
Sumalindo Lestari 1,000 -20 3,731,500
Sumi Indo Kabel Tbk 420 0 5,000
Summarecon Agung 1,090 0 4,470,500
Summitplast Tbk 170 0 0
Sunson Textile 395 20 3,561,000
Suparma Tbk 265 -5 588,500
Surabaya Agung 400 0 0
Surya Citra Media 770 40 175,500
Surya Dumai 360 0 0
Surya Intrindo 170 -5 17,500
Surya Semesta 430 0 462,500
Surya Toto 6,000 0 0
Suryainti Permata 370 0 0
Suryamas Dutamakmur 120 0 0
Tambang Batubara 1,610 20 32,297,000
Telekomunikasi 5,600 -100 7,406,500
Tembaga Mulia 3,300 0 0
Tempo Inti Media 95 0 4,500
Tempo Scan Pacific 7,050 0 21,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 365 15 1,500
Tiga Pilar 190 -10 125,000
Tigaraksa Satria 3,000 0 0
Timah Tbk 2,100 -25 671,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 145 -5 16,000
Toko Gunung Agung 255 0 0
Trias Sentosa Tbk 180 0 710,000
Trimegah Securities 180 0 400,000
Trust Finance 310 0 0
Tunas Baru Lampung 220 0 0
Tunas Ridean Tbk 860 0 97,000
Ultra Jaya Milk Tbk 295 0 0
Unggul Indah Cahaya 4,200 0 0
Unilever Indonesia 4,550 -125 521,500
United Capital 175 0 114,500
United Tractors Tbk 4,625 150 10,801,000
Voksel Electric Tbk 470 -25 12,500
Wahana Ottomitra 730 0 1,835,500
Wahana Phonix 40 0 520,000
Wicaksana Overseas 180 40 1,483,000
Yulie Sekurindo Tbk 90 0 0
Zebra Nusantara Tbk 65 0 55,500
-----------------------------------------------------------------------------
Composite Index : 1,185.33
Previous : 1,192.20
Total trading volume : 1,976,943,762
Total trading value : Rp 3.6 trillion
----------------------------------------------------------------------------