Stock prices at the Jakarta Stock Exchange (in rupiah) on Dec. 28, 2005:
Stock prices at the Jakarta Stock Exchange (in rupiah) on Dec. 28, 2005:
-----------------------------------------------------------------------------
Shares Close Change Trading
Volume
-----------------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Waters 1,670 0 1,000
Adhi Karya 740 0 7,605,500
Adira Dinamika 1,670 -30 500
AGIS Tbk 85 -5 675,000
Akbar Indo Makmur 185 0 0
AKR Corporindo Tbk 1,500 -10 1,162,500
Alakasa Industrindo 220 0 0
Alfa Retailindo Tbk 1,900 0 0
Alumindo Light 325 -5 85,000
Andhi Chandra 425 0 0
Aneka Kemasindo 65 5 26,000
Aneka Tambang 3,550 100 7,123,000
Anta Express Tour & Travel 90 0 0
Anugrah Tambak 300 0 0
Apac Citra 80 -5 55,000
Apexindo Pratama 700 -20 536,500
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 810 20 125,000
Artha Pacific 145 0 50,000
Arthavest Tbk 450 0 20,000
Arwana Citramulia 280 0 0
Asahimas Flat Glass 3,300 25 44,500
Asia Grain 25 0 0
Asia Kapitalindo 240 0 0
Asiaplast 30 0 0
Astra Agro Lestari 5,000 -200 1,875,000
Astra Graphia Tbk 300 0 220,500
Astra International 10,400 0 977,500
Astra Otoparts Tbk 2,775 75 47,000
Asuransi Bina Dana 280 0 0
Asuransi Bintang 470 0 0
Asuransi Dayin 240 0 0
Asuransi Harta Aman 130 0 0
Asuransi Jasa Tania 450 0 0
Asuransi Multi 105 0 1,142,000
Asuransi Ramayana 1,000 50 500
Bahtera Adimina 160 0 0
Bakrie Sumatra 415 5 1,225,500
Bakrie & Brothers 120 5 63,062,000
Bakrieland 165 0 3,375,500
Bank Arta Niaga 830 0 0
Bank Artha Graha 50 0 0
Bank Buana 950 0 0
Bank Bumiputera 120 0 70,000
Bank Central Asia 3,375 25 1,440,000
Bank Century Tbk 75 -5 37,500
Bank Danamon Tbk 4,750 -50 833,500
Bank Eksekutif 70 5 50,500
Bank Int'l Indonesia 155 0 4,913,000
Bank Kesawan Tbk 395 10 1,000
Bank Lippo Tbk 1,500 0 5,000
Bank Mandiri 1,650 10 29,939,000
Bank Mayapada Tbk 120 0 0
Bank Mega Tbk 2,050 0 0
Bank Negara Indonesia 1,300 40 38,000
Bank Niaga Tbk 410 5 3,233,000
Bank NISP Tbk 770 20 11,500
Bank Nusantara 700 0 0
Bank Pan Indonesia 420 0 8,877,000
Bank Permata Tbk 730 10 8,057,500
Bank Rakyat Indonesia 3,025 50 4,269,000
Bank Swadesi Tbk 420 0 0
Bank Victoria Int 80 0 362,500
Barito Pacific 550 0 643,000
BAT Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 90 0 0
Bentoel 135 5 29,672,500
Berlian Laju Tanker 1,050 -10 16,642,500
Berlina Tbk 1,000 -50 12,500
Betonjaya Manunggal 200 0 0
BFI Finance 960 0 18,000
Bhakti Capital 200 0 0
Bhakti Investama 190 0 28,000
Bhuwanatala Indah 60 5 1,000
Bimantara Citra Tbk 2,300 0 137,500
Bina Danatama 1,300 -40 2,000
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 105 5 65,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 0 0
Bumi Resources Tbk 770 0 22,073,500
Bumi Teknokultura 25 0 0
Cahaya Kalbar Tbk 550 50 2,500
Centex 3,900 0 0
Central Korporindo 25 0 0
Centrin Online Tbk 60 -30 4,000
Centris Multi 325 0 0
Charoen Pokphand 320 0 75,500
Cipendawa 395 0 0
Cipta Panelutama 400 0 0
Ciptojaya 50 5 10,000
Ciputra Development 305 -5 5,000
Ciputra Surya Tbk 415 -5 1,791,500
Citatah Industri 45 0 200,000
Citra Marga 780 0 497,500
Citra Tubindo Tbk 8,500 0 0
Clipan Finance 375 35 9,707,000
Colorpak Indonesia 405 0 0
Danasupra 350 0 0
Darya-Varia 740 20 3,646,500
Davomas Abadi Tbk 80 -5 25,000
Daya Sakti Unggul 170 0 0
Delta Djakarta Tbk 36,000 0 0
Delta Dunia 170 0 0
Dharma Samudera 60 0 0
Dharmala Intiland 185 0 25,000
Duta Anggada Realty 285 0 0
Duta Pertiwi 950 -40 12,500
Duta Pertiwi Tbk 650 10 16,500
Dynaplast Tbk 1,100 0 0
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 340 0 0
Energi Mega Persada 750 10 8,531,500
Enseval Putra 740 -10 9,415,500
Equity Development 80 0 0
Eratex Djaja Tbk 100 10 106,000
Eterindo Wahanatama 175 5 152,500
Ever Shine Textile 80 0 0
Excelcomindo 2,200 -50 21,500
Fajar Surya Wisesa 990 0 2,500
Fast Food Indonesia 1,090 50 160,000
Fatrapolindo Nusa 265 0 0
Fishindo Kusuma 250 0 500
Fortune Indonesia 260 -60 60,000
Fortune Mate 60 0 0
Gajah Tunggal Tbk 570 0 2,664,500
Gema Grahasarana 100 0 0
Global Financindo 200 -80 1,000
Goodyear Indonesia 8,000 0 0
Gowa Makassar 365 0 0
Great River 460 0 0
GT Kabel Indonesia 70 0 0
Gudang Garam Tbk 11,700 150 139,000
HM Sampoerna Tbk 8,700 0 11,000
Hanson 25 0 0
Hero Supermarket 6,050 0 0
Hexindo Adiperkasa 970 0 62,500
Hortus Danavest Tbk 150 0 0
Hotel Sahid Jaya 100 0 500
Humpuss Intermoda 560 -10 100,000
Indah Kiat Pulp & Paper 1,080 40 24,581,500
Indal Aluminium 150 0 0
Indo Citra Finance 150 0 0
Indocement Tunggal 3,575 0 348,500
Indoexchange Tbk 95 0 30,000
Indofarma Tbk 115 0 381,500
Indofood Sukses 920 20 2,911,500
Indomobil Sukses 980 -40 5,000
Indonesia Prima 75 0 0
Indorama Syntetics 470 10 242,000
Indosat Tbk 5,600 -100 1,768,000
Indosiar Karya 345 10 428,500
Indospring Tbk 500 0 0
Infoasia Teknologi 330 70 204,000
Intanwijaya 375 5 853,000
Integrasi Teknologi 30 0 0
Inter Delta Tbk 160 0 0
Inco 13,150 0 49,000
Inti Kapuas Arowana 205 0 55,000
Intikeramik 80 0 0
Intraco Penta Tbk 590 0 50,000
Jaka Artha Graha 25 0 0
Jakarta Int'l Hotel 490 -10 739,000
Jakarta Kyoei Steel 65 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 255 25 618,500
Jasuindo Tiga 40 0 0
Jaya Pari Steel 800 0 47,000
Jaya Real Property 1,890 0 0
Jembo Cable Company 290 0 0
Kabelindo Murni Tbk 75 0 0
Kageo Igar Jaya Tbk 115 15 4,878,000
Kalbe Farma Tbk 1,000 50 51,441,500
Karka Yasa Profilia 25 0 500,000
Karwell Indonesia 275 0 0
Kasogi 25 0 0
Kawasan Industri 90 0 6,731,500
Kedaung Indah Can 195 0 0
Kedawung Setia 80 0 0
Kimia Farma Tbk 150 0 190,000
Komatsu Indonesia 5,250 0 0
Korpora Persada 25 0 700,000
Kresna Graha 120 5 127,500
Kridaperdana 80 -5 5,000
Lamicitra Nusantara 80 0 0
Langgeng Makmur 155 0 20,000
Lapindo 475 0 0
Lautan Luas Tbk 485 5 236,000
Limas Centric 85 0 727,000
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 0 136,000
Lippo General 380 0 0
Lippo Karawaci Tbk 1,750 10 8,707,000
Lippo Securities 25 0 0
Makindo Tbk 900 0 0
Mandala 115 0 185,500
Mandom Indonesia 4,050 -150 11,000
Mas Murni Indonesia 65 0 10,500
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 160 0 0
Matahari Putra 960 10 1,530,000
Mayora Indah Tbk 850 50 1,894,500
Medco Energi 3,475 -25 684,500
Merck Tbk 24,300 0 0
Metamedia 25 0 0
Metro Supermarket 975 0 0
Metrodata 75 5 500
Millennium 60 5 34,500
Mitra Adiperkasa 910 -20 615,000
Mitra Rajasa Tbk 60 0 0
Modern Photo Film 600 0 0
Modernland Realty 175 5 1,224,500
Mulia Industrindo 155 0 115,000
Mulialand Tbk 675 0 0
Multi Bintang 49,000 0 0
Multi Indocitra Tbk 660 10 10,833,500
Multi Prima 500 0 0
Multibreeder 400 10 1,000
Multipolar Tbk 155 0 924,000
Multistrada Arah 150 0 25,000
Mustika Ratu Tbk 270 0 25,500
New Century 35 -5 75,000
Nipress Tbk 1,300 0 0
Pabrik Kertas Tjiwi 3,150 25 3,600,000
Pacific Utama Tbk 65 0 0
Pakuwon Jati Tbk 465 0 0
Palm Asia Corpora 840 0 1,220,000
Pan Brothers Tex 375 0 391,500
Panasia Indosyntec 400 0 0
Panasia Filament 70 0 0
Panca Global 130 0 7,997,500
Panca Wiratama 115 0 0
Panin Insurance Tbk 270 0 500,000
Panin Life Tbk 135 -5 22,134,000
Panin Sekuritas Tbk 265 0 0
Panorama 455 0 0
Pelangi Indah 50 -20 25,500
Pelayaran Tempuran 1,200 0 329,000
Pembangunan Jaya 900 0 0
Perdana Bangun 130 0 0
Perusahaan Gas Negara 6,900 0 1,083,500
Petrosea Tbk 6,800 600 297,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polychem Indonesia 325 0 236,000
Polysindo Eka 45 0 0
Pool Advista 580 0 0
PP London Sumatera 2,950 0 333,000
Prasidha Aneka 80 0 0
Prima Alloy Steel 135 -35 65,000
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 0 0
Reliance Securities 250 0 0
Resource Alam 180 20 1,000
Ricky Putra 255 0 0
Rig Tenders Tbk 990 0 0
Rimo Catur Lestari 70 0 0
Ristia Bintang 65 -5 24,000
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 5,500
Sanex Qianjiang 60 0 0
Sarasa Nugraha Tbk 105 0 2,658,500
Sari Husada Tbk 3,550 0 0
Schering Plough 11,000 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 305 0 93,500
Semen Cibinong Tbk 480 5 443,000
Semen Gresik 17,800 -150 500
Sepatu Bata Tbk 14,500 0 0
Siantar TOP Tbk 155 0 52,500
Sierad Produce Tbk 85 0 402,000
Sinar Mas 310 -5 69,000
Siwani Makmur Tbk 165 -10 20,500
Siwani Trimitra Tbk 60 0 0
SMART Tbk 930 0 0
Sona Topas Tourism 180 0 0
Sorini Corporation 1,150 30 92,500
Steady Safe Tbk 360 0 0
Suba Indah Tbk 140 0 541,000
Sucaco Tbk 1,100 0 0
Sugi Samapersada 250 0 0
Sumalindo Lestari 800 0 0
Sumi Indo Kabel Tbk 430 0 0
Summarecon Agung 730 0 309,500
Summitplast Tbk 175 0 0
Sunson Textile 345 0 792,500
Suparma Tbk 185 5 266,500
Surabaya Agung 400 0 0
Surya Citra Media 630 0 80,000
Surya Dumai 360 0 0
Surya Intrindo 155 0 0
Surya Semesta 315 0 12,500
Surya Toto 6,000 0 0
Suryainti Permata 195 -5 234,000
Suryamas Dutamakmur 125 0 29,500
Tambang Batubara 1,800 -10 3,521,000
Telkom 5,900 -50 4,663,500
Tembaga Mulia 3,300 0 0
Tempo Inti Media 65 5 52,500
Tempo Scan Pacific 5,700 100 5,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 390 0 0
Tiga Pilar 180 5 95,500
Tigaraksa Satria 290 0 0
Timah Tbk 1,800 0 333,500
Tira Austenite Tbk 1,500 0 0
Tirta Mahakam 125 0 5,000
Toko Gunung Agung 250 0 0
Trias Sentosa Tbk 150 0 102,500
Trimegah Securities 145 0 100,000
Trust Finance 360 0 0
Tunas Baru Lampung 195 -5 100,000
Tunas Ridean Tbk 690 10 969,500
Ultra Jaya Milk Tbk 275 25 1,536,000
Unggul Indah Cahaya 2,725 0 0
Unilever Indonesia 4,250 50 965,000
United Capital 130 0 0
United Tractors Tbk 3,625 -25 1,771,000
Voksel Electric Tbk 285 0 0
Wahana Ottomitra 475 -15 130,000
Wahana Phonix 30 0 0
Wicaksana Overseas 115 0 0
Yulie Sekurindo Tbk 60 5 10,000
Zebra Nusantara Tbk 60 0 0
----------------------------------------------------------------------------
Composite Index : 1,164.14
Previous : 1,161.71
Total trading volume : 516,352,332
Total trading value : Rp 486.4 billion
----------------------------------------------------------------------------