Stock prices at the Jakarta Stock Exchange (in rupiah) on Dec. 27, 2005:
Stock prices at the Jakarta Stock Exchange (in rupiah) on Dec. 27, 2005:
-----------------------------------------------------------------------------
Shares Close Change Trading
Volume
-----------------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Waters 1,670 -10 12,500
Adhi Karya 740 30 17,562,000
Adira Dinamika 1,700 0 0
AGIS Tbk 90 0 0
Akbar Indo Makmur 185 -5 500
AKR Corporindo Tbk 1,510 40 1,157,500
Alakasa Industrindo 220 0 0
Alfa Retailindo Tbk 1,900 0 0
Alumindo Light 330 0 0
Andhi Chandra 425 0 0
Aneka Kemasindo 60 -5 25,000
Aneka Tambang 3,450 100 2,217,000
Anta Express Tour & Travel 90 0 0
Anugrah Tambak 300 0 0
Apac Citra 85 5 5,000
Apexindo Pratama 720 0 0
Aqua Golden 52,500 0 0
Argha Karya Prima 500 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 790 0 0
Arpeni Pratama 790 -10 285,000
Artha Pacific 145 0 118,500
Arthavest Tbk 450 0 16,000
Arwana Citramulia 280 0 0
Asahimas Flat Glass 3,275 25 17,500
Asia Grain 25 0 0
Asia Kapitalindo 240 0 0
Asiaplast 30 0 0
Astra Agro Lestari 5,200 50 478,000
Astra Graphia Tbk 300 5 127,500
Astra International 10,400 50 341,500
Astra Otoparts Tbk 2,700 50 83,500
Asuransi Bina Dana 280 0 0
Asuransi Bintang 470 80 30,000
Asuransi Dayin 240 0 0
Asuransi Harta Aman 130 0 351,000
Asuransi Jasa Tania 450 0 0
Asuransi Multi 105 -5 1,942,500
Asuransi Ramayana 950 0 0
Bahtera Adimina 160 0 0
Bakrie Sumatra 410 0 1,396,000
Bakrie & Brothers 115 5 54,461,500
Bakrieland 165 5 22,914,000
Bank Arta Niaga 830 0 0
Bank Artha Graha 50 0 0
Bank Buana 950 0 0
Bank Bumiputera 120 0 0
Bank Central Asia 3,350 -25 1,136,500
Bank Century Tbk 80 5 22,500
Bank Danamon Tbk 4,800 -25 79,500
Bank Eksekutif 65 5 2,500
Bank Int'l Indonesia 155 0 613,000
Bank Kesawan Tbk 385 0 0
Bank Lippo Tbk 1,500 -30 82,500
Bank Mandiri 1,640 40 26,074,000
Bank Mayapada Tbk 120 0 0
Bank Mega Tbk 2,050 0 0
Bank Negara Indonesia 1,260 20 2,000
Bank Niaga Tbk 405 -5 8,201,000
Bank NISP Tbk 750 0 0
Bank Nusantara 700 0 0
Bank Pan Indonesia 420 5 1,448,500
Bank Permata Tbk 720 10 9,100,000
Bank Rakyat Indonesia 2,975 -25 3,675,000
Bank Swadesi Tbk 420 0 0
Bank Victoria Int 80 0 30,000
Barito Pacific 550 0 118,000
BAT Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 90 0 0
Bentoel 130 0 312,500
Berlian Laju Tanker 1,060 30 32,721,000
Berlina Tbk 1,050 0 0
Betonjaya Manunggal 200 0 0
BFI Finance 960 -40 25,000
Bhakti Capital 200 0 0
Bhakti Investama 190 0 120,500
Bhuwanatala Indah 55 -5 237,000
Bimantara Citra Tbk 2,300 0 0
Bina Danatama 1,340 0 0
Bintang Mitra 80 0 0
Branta Mulia Tbk 950 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 39,000 0 0
Budi Acid Jaya Tbk 100 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 0 0
Bumi Resources Tbk 770 -10 23,223,000
Bumi Teknokultura 25 0 0
Cahaya Kalbar Tbk 500 0 0
Centex 3,900 0 0
Central Korporindo 25 0 19,000
Centrin Online Tbk 90 -25 1,500
Centris Multi 325 0 0
Charoen Pokphand 320 10 134,000
Cipendawa 395 0 0
Cipta Panelutama 400 0 0
Ciptojaya 45 0 0
Ciputra Development 310 0 82,500
Ciputra Surya Tbk 420 0 902,000
Citatah Industri 45 0 25,000
Citra Marga 780 10 1,747,500
Citra Tubindo Tbk 8,500 0 0
Clipan Finance 340 -10 706,000
Colorpak Indonesia 405 0 0
Danasupra 350 0 0
Darya-Varia 720 10 487,000
Davomas Abadi Tbk 85 5 500
Daya Sakti Unggul 170 0 0
Delta Djakarta Tbk 36,000 0 0
Delta Dunia 170 0 0
Dharma Samudera 60 0 72,500
Dharmala Intiland 185 0 12,500
Duta Anggada Realty 285 5 25,500
Duta Pertiwi 990 10 11,500
Duta Pertiwi Tbk 640 0 21,000
Dynaplast Tbk 1,100 0 0
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 340 0 0
Energi Mega Persada 740 -10 3,215,500
Enseval Putra 750 50 11,879,000
Equity Development 80 0 0
Eratex Djaja Tbk 90 0 0
Eterindo Wahanatama 170 0 100,000
Ever Shine Textile 80 0 0
Excelcomindo 2,250 25 500
Fajar Surya Wisesa 990 0 0
Fast Food Indonesia 1,040 0 0
Fatrapolindo Nusa 265 0 0
Fishindo Kusuma 250 0 0
Fortune Indonesia 320 -70 50,000
Fortune Mate 60 0 0
Gajah Tunggal Tbk 570 0 2,434,500
Gema Grahasarana 100 0 0
Global Financindo 280 0 0
Goodyear Indonesia 8,000 0 0
Gowa Makassar 365 0 0
Great River 460 0 0
GT Kabel Indonesia 70 0 12,500
Gudang Garam Tbk 11,550 50 699,000
HM Sampoerna Tbk 8,700 50 3,000
Hanson 25 0 0
Hero Supermarket 6,050 0 0
Hexindo Adiperkasa 970 0 50,000
Hortus Danavest Tbk 150 0 5,000
Hotel Sahid Jaya 100 0 500
Humpuss Intermoda 570 0 0
Indah Kiat Pulp & Paper 1,040 -20 45,420,000
Indal Aluminium 150 0 0
Indo Citra Finance 150 0 0
Indocement Tunggal 3,575 0 775,000
Indoexchange Tbk 95 5 32,500
Indofarma Tbk 115 0 257,500
Indofood Sukses 900 0 2,030,000
Indomobil Sukses 1,020 0 15,000
Indonesia Prima 75 0 0
Indorama Syntetics 460 -20 20,500
Indosat Tbk 5,700 100 5,469,500
Indosiar Karya 335 -10 228,000
Indospring Tbk 500 0 0
Infoasia Teknologi 260 40 2,272,000
Intanwijaya 370 5 28,500
Integrasi Teknologi 30 0 0
Inter Delta Tbk 160 0 0
Inco 13,150 350 291,500
Inti Kapuas Arowana 205 0 62,500
Intikeramik 80 0 0
Intraco Penta Tbk 590 0 31,000
Jaka Artha Graha 25 0 0
Jakarta Int'l Hotel 500 -20 105,000
Jakarta Kyoei Steel 65 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 230 0 0
Jasuindo Tiga 40 0 0
Jaya Pari Steel 800 0 141,000
Jaya Real Property 1,890 0 0
Jembo Cable Company 290 0 0
Kabelindo Murni Tbk 75 0 206,000
Kageo Igar Jaya Tbk 100 -5 125,000
Kalbe Farma Tbk 950 10 8,646,000
Karka Yasa Profilia 25 0 0
Karwell Indonesia 275 25 2,500
Kasogi 25 0 0
Kawasan Industri 90 0 4,807,500
Kedaung Indah Can 195 0 0
Kedawung Setia 80 0 0
Kimia Farma Tbk 150 5 1,359,000
Komatsu Indonesia 5,250 0 0
Korpora Persada 25 0 0
Kresna Graha 115 0 0
Kridaperdana 85 0 0
Lamicitra Nusantara 80 0 0
Langgeng Makmur 155 0 5,000
Lapindo 475 0 0
Lautan Luas Tbk 480 0 106,500
Limas Centric 85 0 218,500
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 1,825 0 0
Lippo Cikarang Tbk 250 0 0
Lippo E-NET Tbk 295 -5 36,500
Lippo General 380 20 500
Lippo Karawaci Tbk 1,740 10 10,614,000
Lippo Securities 25 0 0
Makindo Tbk 900 0 0
Mandala 115 0 51,500
Mandom Indonesia 4,200 0 0
Mas Murni Indonesia 65 5 677,500
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 160 0 0
Matahari Putra 950 -20 1,941,000
Mayora Indah Tbk 800 20 251,500
Medco Energi 3,500 25 987,000
Merck Tbk 24,300 0 0
Metamedia 25 0 0
Metro Supermarket 975 0 0
Metrodata 70 -5 1,507,500
Millennium 55 5 15,500
Mitra Adiperkasa 930 -10 805,000
Mitra Rajasa Tbk 60 0 100,000
Modern Photo Film 600 0 0
Modernland Realty 170 -5 774,500
Mulia Industrindo 155 0 85,000
Mulialand Tbk 675 0 0
Multi Bintang 49,000 0 0
Multi Indocitra Tbk 650 0 9,248,500
Multi Prima 500 0 0
Multibreeder 390 -10 5,000
Multipolar Tbk 155 0 882,500
Multistrada Arah 150 0 75,000
Mustika Ratu Tbk 270 0 15,000
New Century 40 0 0
Nipress Tbk 1,300 0 0
Pabrik Kertas Tjiwi 3,125 -25 2,248,500
Pacific Utama Tbk 65 0 0
Pakuwon Jati Tbk 465 0 0
Palm Asia Corpora 840 0 1,475,000
Pan Brothers Tex 375 5 274,500
Panasia Indosyntec 400 0 0
Panasia Filament 70 0 0
Panca Global 130 0 0
Panca Wiratama 115 0 0
Panin Insurance Tbk 270 10 23,000
Panin Life Tbk 140 5 595,000
Panin Sekuritas Tbk 265 0 0
Panorama 455 0 0
Pelangi Indah 70 0 0
Pelayaran Tempuran 1,200 20 557,000
Pembangunan Jaya 900 0 0
Perdana Bangun 130 0 0
Perusahaan Gas Negara 6,900 0 464,500
Petrosea Tbk 6,200 -150 6,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polychem Indonesia 325 0 1,588,500
Polysindo Eka 45 0 0
Pool Advista 580 0 0
PP London Sumatera 2,950 0 617,500
Prasidha Aneka 80 0 0
Prima Alloy Steel 170 20 500
Primarindo Asia 1,150 0 0
Pudjiadi Prestige 160 0 0
Pudjiadi & Sons 710 0 0
Pyridam Farma Tbk 45 0 0
Ramayana Lestari 820 20 100,500
Reliance Securities 250 0 0
Resource Alam 160 0 0
Ricky Putra 255 0 0
Rig Tenders Tbk 990 0 0
Rimo Catur Lestari 70 0 23,500
Ristia Bintang 70 0 0
Roda Panggon 50 0 0
Roda Vivatex Tbk 830 0 0
Ryane Adibusana Tbk 45 0 0
Saham Seri B Hanson 25 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 7,300 0 5,000
Sanex Qianjiang 60 0 0
Sarasa Nugraha Tbk 105 5 3,750,000
Sari Husada Tbk 3,550 0 0
Schering Plough 11,000 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 305 -10 20,000
Semen Cibinong Tbk 475 -5 928,500
Semen Gresik 17,950 100 7,000
Sepatu Bata Tbk 14,500 0 0
Siantar TOP Tbk 155 0 0
Sierad Produce Tbk 85 0 400,000
Sinar Mas 315 5 76,000
Siwani Makmur Tbk 175 0 0
Siwani Trimitra Tbk 60 0 0
SMART Tbk 930 0 0
Sona Topas Tourism 180 -10 25,000
Sorini Corporation 1,120 30 132,000
Steady Safe Tbk 360 0 0
Suba Indah Tbk 140 10 5,000
Sucaco Tbk 1,100 0 0
Sugi Samapersada 250 0 0
Sumalindo Lestari 800 -10 200,000
Sumi Indo Kabel Tbk 430 0 0
Summarecon Agung 730 0 1,532,000
Summitplast Tbk 175 0 0
Sunson Textile 345 0 5,785,000
Suparma Tbk 180 0 0
Surabaya Agung 400 0 0
Surya Citra Media 630 10 8,000
Surya Dumai 360 0 0
Surya Intrindo 155 0 0
Surya Semesta 315 -5 70,000
Surya Toto 6,000 0 0
Suryainti Permata 200 0 10,500
Suryamas Dutamakmur 125 0 56,000
Tambang Batubara 1,810 10 1,965,500
Telkom 5,950 0 3,007,500
Tembaga Mulia 3,300 0 0
Tempo Inti Media 60 0 0
Tempo Scan Pacific 5,600 -50 182,500
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 390 0 0
Tiga Pilar 175 0 0
Tigaraksa Satria 290 0 0
Timah Tbk 1,800 10 337,000
Tira Austenite Tbk 1,500 0 0
Tirta Mahakam 125 10 230,000
Toko Gunung Agung 250 0 0
Trias Sentosa Tbk 150 0 243,500
Trimegah Securities 145 0 0
Trust Finance 360 0 0
Tunas Baru Lampung 200 -5 50,000
Tunas Ridean Tbk 680 -10 2,500
Ultra Jaya Milk Tbk 250 -10 155,000
Unggul Indah Cahaya 2,725 25 5,000
Unilever Indonesia 4,200 -50 483,000
United Capital 130 0 0
United Tractors Tbk 3,650 50 1,666,000
Voksel Electric Tbk 285 5 50,000
Wahana Ottomitra 490 15 15,500
Wahana Phonix 30 0 0
Wicaksana Overseas 115 0 0
Yulie Sekurindo Tbk 55 0 0
Zebra Nusantara Tbk 60 0 0
---------------------------------------------------------------------------
Composite Index : 1,161.71
Previous : 1,158.34
Total trading volume : 891,785,258
Total trading value : Rp 873.4 billion
----------------------------------------------------------------------------