Stock prices at the Jakarta Stock Exchange (in rupiah) on Dec. 29, 2004:
Stock prices at the Jakarta Stock Exchange (in rupiah) on Dec. 29, 2004:
------------------------------------------------------------------------------
Shares Close Change Trading
Volume
------------------------------------------------------------------------------
Abdi Bangsa Tbk 225 0 0
Ades Alfindo Tbk 2,375 75 35,500
Adhi Karya 650 0 577,500
Adira Dinamika 2,800 0 0
AGIS Tbk 100 0 0
Akbar Indo Makmur 170 30 500
AKR Corporindo Tbk 1,150 0 846,000
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 950 0 0
Alumindo Light 415 5 27,000
Andhi Chandra 460 0 0
Aneka Kemasindo 205 -5 6,061,000
Aneka Tambang 1,750 0 4,030,000
Anta Express Tour & Travel 105 0 200,000
Anugrah Tambak 275 0 0
Apac Citra 135 5 10,500
Apexindo Pratama 455 -5 610,000
Aqua Golden 48,000 0 0
Argha Karya Prima 450 -150 500
Argo Pantes Tbk 1,325 0 0
Arona Binasejati 1,125 50 182,500
Artha Pacific 15 0 53,383,000
Artha Securities 800 0 0
Arwana Citramulia 285 0 46,500
Asahimas Flat Glass 2,250 0 73,000
Asia Grain 20 0 0
Asia Kapitalindo 270 0 5,000
Asiaplast 25 -5 120,000
Astra Agro Lestari 3,075 -50 1,863,500
Astra Graphia Tbk 320 -5 810,000
Astra International 9,750 150 3,009,000
Astra Otoparts Tbk 1,925 -25 693,500
Asuransi Bina Dana 400 50 500
Asuransi Bintang 400 -20 10,000
Asuransi Dayin 285 -5 57,500
Asuransi Harta Aman 100 0 903,500
Asuransi Jasa Tania 460 15 106,500
Asuransi Ramayana 850 0 0
Bahtera Adimina 160 -10 77,000
Bakrie Sumatra 310 -5 46,266,000
Bakrie & Brothers 40 0 543,943,500
Bakrieland 280 -10 9,383,500
Bank Arta Niaga 775 0 0
Bank Buana 825 75 2,988,000
Bank Bumiputera 165 0 0
Bank Central Asia 2,975 -50 5,627,000
Bank Century Tbk 65 0 4,086,500
Bank Danamon Tbk 4,375 -25 1,301,000
Bank Eksekutif 145 0 0
Bank Global 340 0 0
Bank Int'l Indonesia 185 0 8,365,500
Bank Kesawan Tbk 170 -5 40,000
Bank Lippo Tbk 700 -25 1,200,500
Bank Mandiri 1,950 0 50,770,500
Bank Mayapada Tbk 180 0 0
Bank Mega Tbk 1,900 25 22,500
Bank Negara Indonesia 1,700 -50 1,431,500
Bank Niaga Tbk 465 -10 48,966,000
Bank NISP Tbk 775 0 615,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 425 -5 6,107,000
Bank Permata Tbk 725 0 12,954,500
Bank Rakyat Indonesia 2,900 50 15,884,000
Bank Swadesi Tbk 400 0 0
Bank Victoria Int 70 0 0
Barito Pacific 435 -35 5,224,000
BAT Indonesia Tbk 8,800 0 0
Bayu Buana Tbk 135 0 0
Bentoel 115 0 950,500
Berlian Laju Tanker 700 0 11,743,000
Berlina Tbk 1,475 0 25,000
Betonjaya Manunggal 200 0 0
BFI Finance 1,225 -25 416,500
Bhakti Capital 215 0 0
Bhakti Investama 260 0 11,000
Bhuwanatala Indah 90 0 10,000
Bimantara Citra Tbk 2,150 50 837,500
Bina Danatama 1,500 0 0
Bintang Mitra 90 -10 5,000
Branta Mulia Tbk 800 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 35,000 0 0
Budi Acid Jaya Tbk 110 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 125 0 115,000
Bumi Resources Tbk 800 0 17,638,000
Bumi Teknokultura 45 0 24,075,000
Cahaya Kalbar Tbk 295 0 1,247,500
Centex 4,700 0 0
Central Korporindo 25 0 31,587,500
Centrin Online Tbk. 145 0 0
Centris Multi 465 0 0
Charoen Pokphand 280 5 346,000
Cipendawa 115 0 0
Cipta Panelutama 725 0 0
Ciptojaya 105 0 500,000
Ciputra Development 435 -5 125,000
Ciputra Surya Tbk 1,475 -25 1,458,500
Citatah Industri 60 0 1,913,000
Citra Marga 800 -25 512,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 405 -5 5,064,500
Colorpak Indonesia 480 0 0
Daeyu Orchid 120 0 414,000
Danasupra 250 20 1,000
Dankos Laboratories 775 0 84,000
Darya-Varia 700 0 0
Davomas Abadi Tbk 195 -5 15,000
Daya Sakti Unggul 340 -5 1,895,000
Delta Djakarta Tbk 14,400 -350 500
Dharma Samudera 60 0 1,077,500
Dharmala Intiland 195 5 3,562,500
Duta Anggada Realty 170 0 100,000
Duta Pertiwi 1,000 0 16,000
Duta Pertiwi Tbk 800 0 98,000
Dynaplast Tbk 1,750 0 0
Dyviacom Intrabumi 70 0 0
Ekadharma Tape 250 5 371,000
Energi Mega Persada 600 0 5,398,000
Enseval Putra 550 0 0
Equity Development 205 0 0
Eratex Djaja 125 0 500
Eterindo Wahanatama 175 0 322,000
Ever Shine Textile 80 0 0
Fajar Surya Wisesa 925 0 152,500
Fast Food Indonesia 850 0 0
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 175 0 0
Fortune Indonesia 295 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 675 25 4,730,500
Gema Grahasarana 105 0 0
Global Financindo 650 -175 10,000
Goodyear Indonesia 8,600 0 0
Gowa Makassar 500 0 0
Great River 460 -30 31,000
GT Kabel Indonesia 70 -5 5,500
GT Petrochem 345 0 943,500
Gudang Garam Tbk 13,550 50 768,000
HM Sampoerna Tbk 6,750 50 1,266,500
Hanson 10 0 4,177,500
Hero Supermarket 2,450 -350 5,500
Hexindo Adiperkasa 3,100 50 2,239,500
Hortus Danavest Tbk 60 0 80,000
Hotel Sahid Jaya 140 -5 2,000
Humpuss Intermoda 2,900 0 0
Indah Kiat Pulp & Paper 1,050 -25 15,005,500
Indal Aluminium 205 0 0
Indo Citra Finance 95 0 0
Indocement Tunggal 2,975 25 10,424,500
Indoexchange Tbk 10 0 0
Indofarma Tbk 170 10 82,127,500
Indofood Sukses 800 0 24,113,500
Indomobil Sukses 900 175 10,000
Indonesia Prima 110 0 0
Indorama Syntetics 650 25 10,000
Indosat Tbk 5,800 -50 2,374,000
Indosiar Karya 675 -25 54,000
Indospring Tbk 600 0 500
Infoasia Teknologi 800 0 3,181,500
Intanwijaya 435 -5 473,000
Integrasi Teknologi 45 0 90,000
Inter Delta Tbk 130 5 26,000
Inco 11,250 200 1,230,000
Inter-Pacific Bank 170 0 6,586,500
Inti Indah Karya 55 -5 510,500
Intikeramik 130 0 160,500
Intraco Penta Tbk 525 0 359,000
Jaka Artha Graha 15 0 1,755,000
Jakarta Int'l Hotel 450 -15 19,860,000
Jakarta Kyoei Steel 65 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 200 0 0
Jasuindo Tiga 110 0 0
Jaya Pari Steel 925 0 70,500
Jaya Real Property 1,800 0 0
Jembo Cable Company 375 -5 7,500
Kabelindo Murni Tbk 70 -5 71,000
Kageo Igar Jaya Tbk 105 -5 404,500
Kalbe Farma Tbk 575 25 3,005,500
Karka Yasa Profilia 25 -5 79,500
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 120 0 42,796,500
Kedaung Indah Can 195 0 0
Kedawung Setia 130 -5 25,000
Kimia Farma Tbk 200 0 4,696,000
Komatsu Indonesia 3,075 -75 140,500
Kopitime Dot Com 5 0 0
Kresna Graha 115 0 0
Kridaperdana 100 0 567,500
Lamicitra Nusantara 95 0 0
Langgeng Makmur 85 0 0
Lapindo 465 0 22,000
Lautan Luas Tbk 375 -5 235,000
Limas Stokhomindo 675 0 87,000
Lion Mesh P. Tbk 1,525 0 0
Lion Metal Works 1,700 0 0
Lippo Cikarang Tbk 390 0 0
Lippo E-NET Tbk 50 -5 2,025,500
Lippo General 550 0 0
Lippo Karawaci Tbk 1,625 0 404,000
Lippo Securities 30 5 275,000
Makindo Tbk 900 0 0
Mandom Indonesia 4,000 -100 2,500
Mas Murni Indonesia 45 0 120,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 290 -5 105,000
Matahari Putra 600 0 250,000
Mayora Indah Tbk 1,200 0 38,000
Medco Energi 2,075 -50 2,678,000
Merck Tbk 22,000 0 0
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 90 0 98,500
Millennium 95 0 0
Mitra Adiperkasa 725 0 5,684,000
Mitra Rajasa Tbk 75 0 1,073,500
Modern Photo Film 625 0 0
Modernland Realty 290 -5 3,294,500
Mulia Industrindo 275 0 50,000
Mulialand Tbk 675 0 0
Multi Agro Persada 1,100 0 0
Multi Bintang 42,500 0 0
Multi Prima 850 0 0
Multibreeder 150 0 0
Multipolar Tbk 315 -5 874,500
Mustika Ratu Tbk 410 0 193,500
Nipress Tbk 1,200 50 10,000
Pabrik Kertas Tjiwi 2,275 -150 10,738,000
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 380 -20 5,000
Palm Asia Corpora 875 0 38,753,500
Pan Brothers Tex 405 0 165,000
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 35 0 0
Panin Insurance Tbk 320 -10 1,052,000
Panin Life Tbk 145 5 7,354,000
Panin Sekuritas Tbk 320 0 40,000
Panorama 525 0 0
Pelangi Indah 120 0 0
Pelayaran Tempuran 725 0 0
Pembangunan Jaya 1,200 -25 1,506,500
Perdana Bangun 275 0 0
Perusahaan Gas Negara 1,900 0 10,880,500
Petrosea Tbk 4,025 0 14,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 300 32,500
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,425 -25 1,528,000
Prasidha Aneka 105 0 0
Prima Alloy Steel 825 0 3,500
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 305 -10 20,000
Pudjiadi & Sons 900 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 65 0 6,000
Ramayana Lestari 800 0 940,000
Resource Alam 300 0 0
Ricky Putra 360 0 190,000
Rig Tenders Tbk 825 -25 121,000
Rimo Catur Lestari 65 0 10,500
Ristia Bintang 115 10 177,500
Roda Panggon 80 0 0
Roda Vivatex Tbk 825 0 0
Ryane Adibusana Tbk 25 0 0
Saham Seri B Hanson 15 0 628,000
Saham Seri B 5,000 0 0
Samudera Indonesia 3,750 25 1,000
Sanex Qianjiang 135 0 0
Sarasa Nugraha Tbk 30 0 100,000
Sari Husada Tbk 1,900 0 0
Schering Plough 11,500 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 290 25 198,500
Semen Cibinong Tbk 550 0 48,001,500
Semen Gresik 18,300 0 22,000
Sepatu Bata Tbk 14,000 0 1,500
Siantar TOP Tbk 180 0 0
Sierad Produce Tbk 100 -5 53,000
Sinar Mas 400 -10 260,000
Siwani Makmur Tbk 265 5 563,000
Siwani Trimitra Tbk 60 0 0
SMART Tbk 3,100 0 0
Sona Topas Tourism 280 -5 35,000
Sorini Corporation 1,000 0 40,000
Steady Safe Tbk 295 0 0
Suba Indah Tbk 95 0 4,972,500
Sucaco Tbk 1,000 0 0
Sugi Samapersada 525 0 3,444,000
Sumalindo Lestari 420 -5 5,000
Sumi Indo Kabel Tbk 575 0 0
Summarecon Agung 625 0 511,000
Summitplast Tbk 150 0 0
Sunson Textile 135 5 255,000
Suparma Tbk 190 -5 1,941,500
Surabaya Agung 65 0 0
Surya Citra Media 725 0 71,000
Surya Dumai 375 0 0
Surya Intrindo 205 0 0
Surya Semesta 440 -5 745,000
Surya Toto 5,400 0 58,500
Suryainti Permata 215 -10 1,005,000
Suryamas Dutamakmur 100 -10 50,500
Tambang Batubara 1,525 -25 2,097,500
Telkom 4,900 50 14,593,000
Tembaga Mulia 3,000 0 0
Tempo Inti Media 100 0 0
Tempo Scan Pacific 7,600 50 184,500
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 255 -45 1,000
Tiga Pilar 210 15 2,525,500
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,050 -50 809,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 175 5 30,000
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 205 0 58,000
Trimegah Securities 165 0 618,500
Trust Finance 305 0 0
Tunas Baru Lampung 225 -5 764,500
Tunas Ridean Tbk 650 0 93,000
Ultra Jaya Milk Tbk 395 5 127,500
Unggul Indah Cahaya 2,525 0 0
Unilever Indonesia 3,350 0 1,706,500
United Capital 15 0 955,000
United Tractors Tbk 2,250 0 7,392,000
Voksel Electric Tbk 165 30 317,500
Wahana Ottomitra 725 -50 8,396,000
Wahana Phonix 40 5 200,000
Wicaksana Overseas 160 0 36,500
Yulie Sekurindo Tbk 230 -10 26,757,000
Zebra Nusantara Tbk 65 0 0
------------------------------------------------------------------------------
Composite Index : 1,004.43
Previous : 1,003.92
Total trading volume : 1,743,443,922
Total trading value : Rp 851.5 billion
------------------------------------------------------------------------------