Stock prices at the Jakarta Stock Exchange (in rupiah) on Feb. 7, 2005:
Stock prices at the Jakarta Stock Exchange (in rupiah) on Feb. 7, 2005:
------------------------------------------------------------------------------
Shares Close Change Trading
Volume
-------------------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 2,300 -25 2,209,000
Adhi Karya 1,140 10 7,013,000
Adira Dinamika 2,500 0 0
AGIS Tbk 95 0 0
Akbar Indo Makmur 340 85 12,384,000
AKR Corporindo Tbk 1,120 0 1,371,500
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 1,010 10 255,000
Alumindo Light 395 0 0
Andhi Chandra 460 0 0
Aneka Kemasindo 160 0 0
Aneka Tambang 1,770 -30 3,340,000
Anta Express Tour & Travel 105 0 100,000
Anugrah Tambak 275 0 0
Apac Citra 115 -5 32,500
Apexindo Pratama 510 -10 664,000
Aqua Golden 47,100 100 1,000
Argha Karya Prima 450 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 1,560 20 2,117,500
Artha Pacific 10 0 50,000
Artha Securities 800 -10 15,000
Arwana Citramulia 275 -5 6,500
Asahimas Flat Glass 2,300 0 779,000
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 30 0 0
Astra Agro Lestari 2,875 -75 1,635,000
Astra Graphia Tbk 305 0 662,000
Astra International 10,300 -200 1,526,500
Astra Otoparts Tbk 2,375 50 405,000
Asuransi Bina Dana 400 0 0
Asuransi Bintang 385 0 0
Asuransi Dayin 285 0 0
Asuransi Harta Aman 100 0 0
Asuransi Jasa Tania 485 0 0
Asuransi Ramayana 1,000 0 0
Bahtera Adimina 165 0 0
Bakrie Sumatra 340 -5 10,091,500
Bakrie & Brothers 35 0 1,594,000
Bakrieland 250 -5 10,114,000
Bank Arta Niaga 775 0 0
Bank Buana 840 0 630,500
Bank Bumiputera 145 0 0
Bank Central Asia 3,000 0 15,343,000
Bank Century Tbk 85 0 10,285,000
Bank Danamon Tbk 4,300 -25 1,089,000
Bank Eksekutif 125 -10 215,500
Bank Int'l Indonesia 190 -5 8,651,000
Bank Kesawan Tbk 220 -20 20,000
Bank Lippo Tbk 920 10 33,511,000
Bank Mandiri 1,770 -60 120,932,500
Bank Mayapada Tbk 200 0 0
Bank Mega Tbk 2,000 0 10,000
Bank Negara 1,660 0 580,500
Bank Niaga Tbk 470 0 23,047,500
Bank NISP Tbk 790 0 0
Bank Nusantara 700 0 0
Bank Pan Indonesia 420 -15 9,941,000
Bank Permata Tbk 760 0 2,919,500
Bank Rakyat Indonesia 2,850 25 5,130,000
Bank Swadesi Tbk 400 0 0
Bank Victoria Int 70 0 500
Barito Pacific 440 -5 785,000
BAT Indonesia Tbk 9,500 0 33,500
Bayu Buana Tbk 130 0 94,500
Bentoel 120 -5 18,089,500
Berlian Laju Tanker 740 30 28,161,000
Berlina Tbk 1,500 10 6,000
Betonjaya Manunggal 200 0 0
BFI Finance 1,250 0 0
Bhakti Capital 215 0 0
Bhakti Investama 255 0 210,000
Bhuwanatala Indah 85 0 1,700,000
Bimantara Citra Tbk 2,900 0 1,329,500
Bina Danatama 1,450 -10 152,500
Bintang Mitra 90 -5 109,500
Branta Mulia Tbk 790 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 40,000 0 0
Budi Acid Jaya Tbk 115 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 135 5 10,000
Bumi Resources Tbk 870 -10 83,319,500
Bumi Teknokultura 30 5 510,000
Cahaya Kalbar Tbk 315 0 0
Centex 4,700 0 0
Central Korporindo 25 0 10,000
Centrin Online Tbk 120 0 0
Centris Multi 450 0 0
Charoen Pokphand 280 0 660,000
Cipendawa 300 50 200,000
Cipta Panelutama 725 0 0
Ciptojaya 95 0 0
Ciputra Development 430 5 1,431,500
Ciputra Surya Tbk 1,450 30 6,398,000
Citatah Industri 60 0 345,000
Citra Marga 1,120 -20 7,211,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 395 5 10,487,500
Colorpak Indonesia 465 0 0
Daeyu Orchid 200 0 15,532,500
Danasupra 250 0 0
Dankos Laboratories 880 10 19,000
Darya-Varia 680 0 0
Davomas Abadi Tbk 180 -5 762,500
Daya Sakti Unggul 255 -25 500
Delta Djakarta Tbk 21,200 2,700 10,500
Dharma Samudera 60 0 0
Dharmala Intiland 230 -5 1,270,500
Duta Anggada Realty 180 0 0
Duta Pertiwi 1,300 -80 5,000
Duta Pertiwi Tbk 930 0 36,000
Dynaplast Tbk 1,700 -30 320,000
Dyviacom Intrabumi 50 -10 50,000
Ekadharma Tape 245 -5 98,500
Energi Mega Persada 860 -10 23,086,000
Enseval Putra 540 10 900,000
Equity Development 130 0 0
Eratex Djaja Tbk 125 0 4,000
Eterindo Wahanatama 155 -5 830,500
Ever Shine Textile 75 0 0
Fajar Surya Wisesa 1,000 10 281,500
Fast Food Indonesia 1,050 0 0
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 200 0 5,000
Fortune Indonesia 300 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 810 40 50,216,000
Gema Grahasarana 100 -5 50,000
Global Financindo 850 0 0
Goodyear Indonesia 9,000 0 0
Gowa Makassar 250 0 0
Great River 460 0 0
GT Kabel Indonesia 70 0 50,000
GT Petrochem 355 0 692,500
Gudang Garam Tbk 16,850 -300 456,500
HM Sampoerna Tbk 7,600 0 5,115,500
Hanson 15 0 11,630,000
Hero Supermarket 3,000 0 0
Hexindo Adiperkasa 4,325 25 54,000
Hortus Danavest Tbk 60 0 0
Hotel Sahid Jaya 120 0 0
Humpuss Intermoda 2,900 0 0
Indah Kiat Pulp & Peper 1,150 -10 28,115,000
Indal Aluminium 220 0 25,000
Indo Citra Finance 60 0 0
Indocement Tunggal 3,325 -50 1,529,000
Indoexchange Tbk 10 0 0
Indofarma Tbk 160 0 904,500
Indofood Sukses 860 -10 11,802,000
Indomobil Sukses 790 0 0
Indonesia Prima 90 -20 5,000
Indorama Syntetics 620 0 115,000
Indosat Tbk 5,500 -50 7,783,500
Indosiar Karya 660 -20 195,500
Indospring Tbk 670 0 0
Infoasia Teknologi 790 0 3,573,500
Intanwijaya 435 -5 169,500
Integrasi Teknologi 45 5 29,500
Inter Delta Tbk 140 0 0
Inco 11,550 0 714,500
Inter-Pacific Bank 155 0 10,500
Inti Indah Karya 355 -30 120,000
Intikeramik 125 0 18,000
Intraco Penta Tbk 560 0 86,500
Jaka Artha Graha 10 -5 344,000
Jakarta Int'l Hotel 430 -5 6,261,000
Jakarta Kyoei Steel 55 -5 25,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 175 0 0
Jasuindo Tiga 95 0 0
Jaya Pari Steel 930 0 0
Jaya Real Property 1,800 10 150,000
Jembo Cable Company 375 0 50,000
Kabelindo Murni Tbk 75 0 0
Kageo Igar Jaya Tbk 110 0 1,750,000
Kalbe Farma Tbk 690 0 29,347,500
Karka Yasa Profilia 30 5 100,500
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 120 0 1,561,000
Kedaung Indah Can 230 0 0
Kedawung Setia 140 0 0
Kimia Farma Tbk 200 0 43,500
Komatsu Indonesia 4,075 50 382,500
Kopitime Dot Com 45 15 5,000
Kresna Graha 125 0 340,000
Kridaperdana 100 0 187,000
Lamicitra Nusantara 90 0 0
Langgeng Makmur 140 0 0
Lapindo 415 0 0
Lautan Luas Tbk 410 -5 1,127,500
Limas Stokhomindo 440 -30 1,585,500
Lion Mesh P. Tbk 1,460 0 0
Lion Metal Works 1,560 0 0
Lippo Cikarang Tbk 365 -20 27,500
Lippo E-NET Tbk 35 0 21,317,000
Lippo General 640 0 0
Lippo Karawaci Tbk 1,510 0 209,000
Lippo Securities 25 0 290,000
Makindo Tbk 900 0 0
Mandom Indonesia 4,825 125 167,000
Mas Murni Indonesia 35 0 295,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 285 -5 22,500
Matahari Putra 660 10 1,037,500
Mayora Indah Tbk 1,300 50 88,000
Medco Energi 2,625 0 6,758,000
Merck Tbk 28,500 2,000 9,500
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 80 -5 100,000
Millennium 90 0 50,500
Mitra Adiperkasa 810 -20 4,197,000
Mitra Rajasa Tbk 75 0 0
Modern Photo Film 600 0 0
Modernland Realty 270 -10 2,669,500
Mulia Industrindo 325 10 54,000
Mulialand Tbk 675 0 0
Multi Agro Persada 1,110 0 0
Multi Bintang 45,000 0 0
Multi Prima 750 0 0
Multibreeder 165 0 0
Multipolar Tbk 315 5 1,726,000
Mustika Ratu Tbk 410 0 221,500
Nipress Tbk 1,200 0 0
Pabrik Kertas Tjiwi 2,200 -50 732,000
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 370 0 260,000
Palm Asia Corpora 970 -30 23,166,000
Pan Brothers Tex 395 -5 140,000
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 60 0 0
Panin Insurance Tbk 405 0 1,975,000
Panin Life Tbk 180 0 8,627,000
Panin Sekuritas Tbk 360 -5 25,000
Panorama 525 0 0
Pelangi Indah 125 0 0
Pelayaran Tempuran 740 40 6,000
Pembangunan Jaya 1,130 -30 194,500
Perdana Bangun 275 0 0
Perusahaan Gas Negara 2,500 -25 15,625,500
Petrosea Tbk 4,450 100 68,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,440 -20 2,665,000
Prasidha Aneka 90 0 0
Prima Alloy Steel 760 -20 18,500
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 315 -10 12,500
Pudjiadi & Sons 900 0 0
Putra Surya Perkasa 105 -5 25,103,000
Pyridam Farma Tbk 60 0 27,500
Ramayana Lestari 810 -20 24,597,500
Resource Alam 380 0 0
Ricky Putra 560 0 959,000
Rig Tenders Tbk 850 0 0
Rimo Catur Lestari 65 0 0
Ristia Bintang 90 -5 555,500
Roda Panggon 105 0 0
Roda Vivatex Tbk 890 0 0
Ryane Adibusana Tbk 30 0 0
Saham Seri B Hanson 25 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,600 0 0
Sanex Qianjiang 115 5 923,500
Sarasa Nugraha Tbk 30 0 0
Sari Husada Tbk 1,950 50 5,000
Schering Plough 11,500 0 0
Sekar Laut Tbk 440 0 0
Selamat Sempurna 295 0 25,000
Semen Cibinong Tbk 590 0 20,962,500
Semen Gresik 18,500 -200 347,000
Sepatu Bata Tbk 17,000 500 4,500
Siantar TOP Tbk 175 0 0
Sierad Produce Tbk 120 0 63,000
Sinar Mas 390 0 8,000
Siwani Makmur Tbk 260 0 29,000
Siwani Trimitra Tbk 60 0 0
SMART Tbk 3,150 0 0
Sona Topas Tourism 260 0 0
Sorini Corporation 1,050 -20 33,500
Steady Safe Tbk 300 0 0
Suba Indah Tbk 90 0 5,500
Sucaco Tbk 1,000 0 0
Sugi Samapersada 570 0 1,469,500
Sumalindo Lestari 400 0 1,500,000
Sumi Indo Kabel Tbk 550 -25 4,000
Summarecon Agung 680 0 6,132,000
Summitplast Tbk 150 0 0
Sunson Textile 130 10 50,000
Suparma Tbk 195 5 109,500
Surabaya Agung 65 0 0
Surya Citra Media 700 -10 8,500
Surya Dumai 375 0 0
Surya Intrindo 225 0 0
Surya Semesta 455 -10 710,000
Surya Toto 6,000 0 0
Suryainti Permata 220 0 239,500
Suryamas Dutamakmur 100 -20 60,000
Tambang Batubara 1,590 10 8,178,000
Telkom 4,650 -25 9,619,500
Tembaga Mulia 3,700 0 0
Tempo Inti Media 95 0 50,000
Tempo Scan Pacific 8,000 400 95,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 320 0 2,500
Tiga Pilar 175 -5 412,000
Tigaraksa Satria 3,700 0 0
Timah Tbk 1,970 -5 179,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 190 0 0
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 190 -5 605,000
Trimegah Securities 175 -5 7,509,000
Trust Finance 300 -5 25,000
Tunas Baru Lampung 235 -5 75,000
Tunas Ridean Tbk 830 -20 185,000
Ultra Jaya Milk Tbk 385 5 10,000
Unggul Indah Cahaya 2,750 125 5,000
Unilever Indonesia 3,575 -25 996,500
United Capital 15 0 2,253,000
United Tractors Tbk 2,950 0 3,781,000
Voksel Electric Tbk 160 0 0
Wahana Ottomitra 760 0 1,233,000
Wahana Phonix 35 -5 500
Wicaksana Overseas 155 0 0
Yulie Sekurindo Tbk 145 -5 100,000
Zebra Nusantara Tbk 60 0 0
-------------------------------------------------------------------------------
Composite Index : 1,041.63
previous : 1,048.39
Total trading volume : 972,408,750
Total trading value : Rp 1.1 trillion
-------------------------------------------------------------------------------