Stock prices at the Jakarta Stock Exchange (in rupiah) on Feb. 17, 2005:
Stock prices at the Jakarta Stock Exchange (in rupiah) on Feb. 17, 2005:
-----------------------------------------------------------------------------
Shares Close Change Trading
Volume
-----------------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 2,300 0 57,000
Adhi Karya 1,110 -10 3,167,500
Adira Dinamika 2,575 0 0
AGIS Tbk 100 5 151,000
Akbar Indo Makmur 290 0 230,500
AKR Corporindo Tbk 1,110 0 1,443,000
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 990 20 75,000
Alumindo Light 380 0 3,000
Andhi Chandra 460 0 0
Aneka Kemasindo 160 20 352,000
Aneka Tambang 1,930 50 44,649,500
Anta Express Tour & Travel 105 0 198,500
Anugrah Tambak 275 0 0
Apac Citra 125 10 21,000
Apexindo Pratama 510 10 128,000
Aqua Golden 50,000 100 2,000
Argha Karya Prima 450 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 1,730 10 2,697,500
Artha Pacific 10 0 0
Artha Securities 810 0 0
Arwana Citramulia 290 0 0
Asahimas Flat Glass 2,375 50 1,453,500
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 30 5 1,967,000
Astra Agro Lestari 2,975 -75 1,204,500
Astra Graphia Tbk 310 0 1,990,500
Astra International 10,800 100 3,016,500
Astra Otoparts Tbk 2,575 0 561,500
Asuransi Bina Dana 400 0 0
Asuransi Bintang 385 0 0
Asuransi Dayin 310 25 500
Asuransi Harta Aman 100 0 555,500
Asuransi Jasa Tania 485 0 0
Asuransi Ramayana 1,000 0 0
Bahtera Adimina 165 0 0
Bakrie Sumatra 370 -5 108,466,500
Bakrie & Brothers 40 0 524,052,000
Bakrieland 265 0 4,769,000
Bank Arta Niaga 775 0 0
Bank Buana 830 0 988,000
Bank Bumiputera 175 15 500
Bank Central Asia 3,325 175 46,001,000
Bank Century Tbk 115 15 37,529,500
Bank Danamon Tbk 4,400 50 23,270,500
Bank Eksekutif 125 0 75,000
Bank Int'l Indonesia 205 5 422,563,000
Bank Kesawan Tbk 225 0 0
Bank Lippo Tbk 960 -10 12,859,500
Bank Mandiri 1,870 30 115,110,500
Bank Mayapada Tbk 200 0 0
Bank Mega Tbk 2,050 0 90,500
Bank Negara Indonesia 1,730 0 499,000
Bank Niaga Tbk 510 0 205,841,000
Bank NISP Tbk 810 0 625,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 505 15 33,757,500
Bank Permata Tbk 780 10 6,832,000
Bank Rakyat Indonesia 3,100 50 28,621,500
Bank Swadesi Tbk 400 0 0
Bank Victoria Int 75 5 37,000
Barito Pacific 840 210 66,774,500
BAT Indonesia Tbk 9,500 0 0
Bayu Buana Tbk 125 0 63,000
Bentoel 120 0 138,379,000
Berlian Laju Tanker 820 40 87,957,500
Berlina Tbk 1,510 0 12,500
Betonjaya Manunggal 200 0 0
BFI Finance 1,290 10 5,561,500
Bhakti Capital 215 0 10,000
Bhakti Investama 260 5 353,500
Bhuwanatala Indah 90 10 2,693,000
Bimantara Citra Tbk 2,800 -25 150,000
Bina Danatama 1,470 0 0
Bintang Mitra 90 0 52,500
Branta Mulia Tbk 780 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 40,000 0 0
Budi Acid Jaya Tbk 120 5 3,961,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 135 0 883,000
Bumi Resources Tbk 890 -20 118,535,500
Bumi Teknokultura 25 -5 200,000
Cahaya Kalbar Tbk 360 60 3,214,500
Centex 4,700 0 0
Central Korporindo 25 0 10,000
Centrin Online Tbk. 120 0 0
Centris Multi 500 0 0
Charoen Pokphand 280 -5 170,000
Cipendawa 315 -5 30,000
Cipta Panelutama 710 -15 5,000
Ciptojaya 100 5 28,000
Ciputra Development 430 10 1,552,000
Ciputra Surya Tbk 1,580 0 1,763,000
Citatah Industri 55 0 520,000
Citra Marga 1,100 -10 5,598,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 455 -5 34,515,000
Colorpak Indonesia 470 0 0
Daeyu Orchid 200 0 10,437,500
Danasupra 250 0 0
Dankos Laboratories 880 0 246,500
Darya-Varia 670 20 966,000
Davomas Abadi Tbk 180 -5 132,500
Daya Sakti Unggul 320 25 12,771,500
Delta Djakarta Tbk 21,300 0 0
Dharma Samudera 60 0 1,623,000
Dharmala Intiland 220 -5 2,343,000
Duta Anggada Realty 180 0 0
Duta Pertiwi 1,330 30 55,500
Duta Pertiwi Tbk 950 0 1,015,500
Dynaplast Tbk 1,690 -10 383,000
Dyviacom Intrabumi 50 0 0
Ekadharma Tape 265 0 445,000
Energi Mega Persada 880 -20 42,384,000
Enseval Putra 580 10 6,986,500
Equity Development 150 0 0
Eratex Djaja Tbk 160 35 500
Eterindo Wahanatama 225 15 54,347,000
Ever Shine Textile 75 0 0
Fajar Surya Wisesa 1,080 20 1,776,000
Fast Food Indonesia 800 0 0
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 190 0 0
Fortune Indonesia 300 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 840 0 49,650,500
Gema Grahasarana 105 0 0
Global Financindo 700 -150 1,000
Goodyear Indonesia 9,000 0 0
Gowa Makassar 250 0 0
Great River 460 0 0
GT Kabel Indonesia 70 0 0
GT Petrochem 355 0 7,884,000
Gudang Garam Tbk 16,500 -100 1,071,000
HM Sampoerna Tbk 8,150 200 4,778,000
Hanson 10 -5 101,000
Hero Supermarket 3,000 0 9,500
Hexindo Adiperkasa 4,250 50 130,000
Hortus Danavest Tbk 60 0 80,500
Hotel Sahid Jaya 130 5 5,000
Humpuss Intermoda 2,900 0 0
Indah Kiat Pulp & Paper 1,260 10 119,947,000
Indal Aluminium 215 5 5,000
Indo Citra Finance 60 0 0
Indocement Tunggal 3,375 0 6,252,500
Indoexchange Tbk 10 0 3,000,000
Indofarma Tbk 165 5 40,601,500
Indofood Sukses 900 20 109,491,000
Indomobil Sukses 790 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 650 30 1,056,500
Indosat Tbk 5,600 50 24,686,000
Indosiar Karya 640 -20 2,939,000
Indospring Tbk 670 0 0
Infoasia Teknologi 790 0 5,217,000
Intanwijaya 530 90 19,321,500
Integrasi Teknologi 45 0 0
Inter Delta Tbk 135 0 0
Inco 13,350 900 4,214,000
Inter-Pacific Bank 150 -15 7,601,000
Inti Indah Karya 305 -20 30,000
Intikeramik 125 0 854,500
Intraco Penta Tbk 550 0 50,500
Jaka Artha Graha 15 0 200,000
Jakarta Int'l Hotel 450 5 30,534,000
Jakarta Kyoei Steel 65 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 175 -10 536,000
Jasuindo Tiga 85 0 0
Jaya Pari Steel 930 20 167,000
Jaya Real Property 1,820 0 0
Jembo Cable Company 375 0 0
Kabelindo Murni Tbk 75 5 225,000
Kageo Igar Jaya Tbk 120 5 15,460,000
Kalbe Farma Tbk 730 10 60,353,500
Karka Yasa Profilia 25 0 105,000
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 120 -5 57,718,000
Kedaung Indah Can 200 0 0
Kedawung Setia 135 15 11,000
Kimia Farma Tbk 205 5 9,860,500
Komatsu Indonesia 4,050 -50 79,500
Kopitime Dot Com 60 -5 1,448,000
Kresna Graha 130 5 605,000
Kridaperdana 100 5 121,000
Lamicitra Nusantara 90 0 0
Langgeng Makmur 120 0 0
Lapindo 450 0 0
Lautan Luas Tbk 480 55 50,926,000
Limas Stokhomindo 500 25 1,224,500
Lion Mesh P. Tbk 1,800 340 21,000
Lion Metal Works 1,570 0 0
Lippo Cikarang Tbk 350 10 5,000
Lippo E-NET Tbk 40 0 2,450,000
Lippo General 620 -10 23,000
Lippo Karawaci Tbk 1,520 0 511,500
Lippo Securities 30 0 400,000
Makindo Tbk 900 0 0
Mandom Indonesia 5,000 50 79,000
Mas Murni Indonesia 40 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 290 5 15,000
Matahari Putra 650 0 1,893,000
Mayora Indah Tbk 1,230 0 751,000
Medco Energi 2,550 0 2,682,500
Merck Tbk 28,500 -500 1,000
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 85 0 1,845,000
Millennium 95 10 2,500
Mitra Adiperkasa 880 40 21,499,500
Mitra Rajasa Tbk 80 5 1,330,000
Modern Photo Film 560 -40 155,000
Modernland Realty 265 5 1,507,500
Mulia Industrindo 310 0 1,969,000
Mulialand Tbk 675 0 0
Multi Agro Persada 1,110 0 0
Multi Bintang 46,000 0 0
Multi Prima 770 0 0
Multibreeder 165 0 0
Multipolar Tbk 320 5 27,608,000
Mustika Ratu Tbk 430 20 3,768,500
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi 2,250 -25 4,689,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 390 20 71,000
Palm Asia Corpora 950 -20 36,574,500
Pan Brothers Tex 400 0 272,500
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 60 0 0
Panin Insurance Tbk 435 -5 7,739,500
Panin Life Tbk 180 0 73,938,000
Panin Sekuritas Tbk 365 -5 25,000
Panorama 525 0 0
Pelangi Indah 125 0 0
Pelayaran Tempuran 820 110 29,000
Pembangunan Jaya 1,290 90 24,960,500
Perdana Bangun 275 0 0
Perusahaan Gas Negara 2,725 -25 17,096,500
Petrosea Tbk 4,250 -100 104,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,440 -20 966,500
Prasidha Aneka 90 0 0
Prima Alloy Steel 740 10 16,500
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 325 0 0
Pudjiadi & Sons 900 0 0
Putra Surya Perkasa 90 0 15,997,000
Pyridam Farma Tbk 65 5 253,000
Ramayana Lestari 800 10 7,889,500
Resource Alam 400 0 50,000
Ricky Putra 590 0 1,218,000
Rig Tenders Tbk 1,000 50 504,000
Rimo Catur Lestari 70 5 10,500
Ristia Bintang 90 5 102,000
Roda Panggon 95 0 21,000
Roda Vivatex Tbk 890 0 0
Ryane Adibusana Tbk 40 10 5,000
Saham Seri B Hanson 25 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,500 0 0
Sanex Qianjiang 115 0 1,183,000
Sarasa Nugraha Tbk 30 0 0
Sari Husada Tbk 2,000 50 8,500
Schering Plough 11,500 0 0
Sekar Laut Tbk 440 0 0
Selamat Sempurna 300 0 10,000
Semen Cibinong Tbk 610 10 27,068,000
Semen Gresik 19,000 100 124,500
Sepatu Bata Tbk 17,000 0 0
Siantar TOP Tbk 175 0 0
Sierad Produce Tbk 130 15 517,000
Sinar Mas 395 -5 122,500
Siwani Makmur Tbk 275 15 332,000
Siwani Trimitra Tbk 60 0 0
SMART Tbk 3,100 0 0
Sona Topas Tourism 260 5 24,500
Sorini Corporation 1,060 10 20,000
Steady Safe Tbk 300 0 0
Suba Indah Tbk 85 0 120,000
Sucaco Tbk 950 0 0
Sugi Samapersada 540 -30 3,238,500
Sumalindo Lestari 445 35 4,402,000
Sumi Indo Kabel Tbk 550 0 0
Summarecon Agung 810 50 28,855,500
Summitplast Tbk 150 0 0
Sunson Textile 115 -5 5,000
Suparma Tbk 195 5 1,125,000
Surabaya Agung 65 0 0
Surya Citra Media 780 -10 2,949,500
Surya Dumai 375 0 0
Surya Intrindo 225 0 0
Surya Semesta 475 -15 20,123,500
Surya Toto 6,000 0 0
Suryainti Permata 220 -5 412,500
Suryamas Dutamakmur 105 0 0
Tambang Batubara 1,630 20 19,941,000
Telkom 4,700 -50 35,721,000
Tembaga Mulia 3,700 0 0
Tempo Inti Media 100 -5 36,500
Tempo Scan Pacific 7,650 50 314,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 360 -15 1,000
Tiga Pilar 175 -5 502,000
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,050 50 4,166,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 180 -5 12,500
Toko Gunung Agung 290 20 100,000
Trias Sentosa Tbk 205 15 20,400,500
Trimegah Securities 170 0 5,913,000
Trust Finance 320 -5 30,000
Tunas Baru Lampung 240 10 6,206,500
Tunas Ridean Tbk 840 0 2,857,500
Ultra Jaya Milk Tbk 395 10 12,500
Unggul Indah Cahaya 2,750 0 0
Unilever Indonesia 3,550 -25 1,216,000
United Capital 20 5 830,000
United Tractors Tbk 3,025 25 4,217,500
Voksel Electric Tbk 160 0 0
Wahana Ottomitra 790 10 10,942,000
Wahana Phonix 35 -5 227,000
Wicaksana Overseas 155 0 0
Yulie Sekurindo Tbk 135 5 28,500
Zebra Nusantara Tbk 60 0 50,000
-----------------------------------------------------------------------------
Composite Index : 1,082.98
Previous : 1,073.45
Total trading volume : 3,851,604,967
Total trading value : Rp 2.9 trillion
------------------------------------------------------------------------------