Stock prices at the Jakarta Stock Exchange (in rupiah) on Jan. 1, 2005:
Stock prices at the Jakarta Stock Exchange (in rupiah) on Jan. 1, 2005:
------------------------------------------------------------------------------
Shares Close Change Trading
Volume
------------------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,530 350 658,000
Adhi Karya 770 0 13,422,000
Adira Dinamika 2,700 0 86,000
AGIS Tbk 130 0 55,000
Akbar Indo Makmur 215 -15 195,500
AKR Corporindo Tbk 1,270 -10 1,265,000
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 1,100 0 0
Alumindo Light 465 0 873,500
Andhi Chandra 425 0 0
Aneka Kemasindo 70 0 60,000
Aneka Tambang 2,425 0 1,986,500
Anta Express Tour & Travel 85 -5 30,000
Anugrah Tambak 275 0 0
Apac Citra 170 0 75,000
Apexindo Pratama 720 0 50,500
Aqua Golden 55,000 0 0
Argha Karya Prima 365 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 750 0 1,500
Arpeni Pratama 680 -20 3,545,000
Artha Pacific 120 0 0
Artha Securities 455 0 164,000
Arwana Citramulia 300 0 0
Asahimas Flat Glass 2,700 0 0
Asia Grain 25 0 0
Asia Kapitalindo 265 0 0
Asiaplast 35 0 0
Astra Agro Lestari 4,125 0 1,678,000
Astra Graphia Tbk 345 -10 3,501,500
Astra International 13,250 50 8,940,500
Astra Otoparts Tbk 3,275 50 37,000
Asuransi Bina Dana 360 0 0
Asuransi Bintang 690 0 0
Asuransi Dayin 270 0 191,500
Asuransi Harta Aman 105 0 0
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 1,100 0 0
Bahtera Adimina 150 -5 396,000
Bakrie Sumatra 400 -5 394,000
Bakrie & Brothers 140 0 357,732,000
Bakrieland 315 -10 3,242,500
Bank Arta Niaga 860 0 0
Bank Buana 940 0 0
Bank Bumiputera 140 0 0
Bank Central Asia 3,625 -25 7,379,000
Bank Century Tbk 105 0 7,378,500
Bank Danamon Tbk 5,450 -150 135,000
Bank Eksekutif 100 0 25,000
Bank Int'l Indonesia 180 -5 63,570,500
Bank Kesawan Tbk 315 5 10,000
Bank Lippo Tbk 1,520 0 3,235,500
Bank Mandiri 1,630 20 30,486,500
Bank Mayapada Tbk 110 0 0
Bank Mega Tbk 1,610 0 98,500
Bank Negara Indonesia 1,640 0 705,500
Bank Niaga Tbk 500 -5 40,319,500
Bank NISP Tbk 890 0 307,500
Bank Nusantara 700 0 0
Bank Pan Indonesia 550 -50 82,164,000
Bank Permata Tbk 730 10 1,275,500
Bank Rakyat Indonesia 3,300 100 28,035,000
Bank Swadesi Tbk 400 0 0
Bank Victoria Int 100 -5 16,982,000
Barito Pacific 710 0 3,115,000
BAT Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 105 0 0
Bentoel 120 0 3,510,000
Berlian Laju Tanker 910 -10 7,679,500
Berlina Tbk 1,400 0 0
Betonjaya Manunggal 200 0 0
BFI Finance 1,080 0 0
Bhakti Capital 230 0 0
Bhakti Investama 215 0 213,500
Bhuwanatala Indah 80 -5 12,500
Bimantara Citra Tbk 2,200 0 0
Bina Danatama 1,370 0 0
Bintang Mitra 80 0 0
Branta Mulia Tbk 1,100 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 40,000 0 0
Budi Acid Jaya Tbk 115 0 99,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 140 0 50,000
Bumi Resources Tbk 820 -10 27,481,000
Bumi Teknokultura 25 0 800,000
Cahaya Kalbar Tbk 580 0 0
Centex 4,500 0 0
Central Korporindo 25 0 0
Centrin Online Tbk 100 0 0
Centris Multi 400 0 0
Charoen Pokphand 375 0 87,500
Cipendawa 490 0 0
Cipta Panelutama 400 0 0
Ciptojaya 70 0 10,000
Ciputra Development 590 -10 507,500
Ciputra Surya Tbk 650 0 16,731,500
Citatah Industri 60 0 0
Citra Marga 1,020 -10 2,563,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 380 -20 2,272,500
Colorpak Indonesia 470 0 0
Daeyu Orchid 390 30 49,339,500
Danasupra 350 0 0
Dankos Laboratories 1,190 0 0
Darya-Varia 610 -10 37,500
Davomas Abadi Tbk 135 -5 323,000
Daya Sakti Unggul 390 -10 15,000
Delta Djakarta Tbk 20,000 0 1,000
Dharma Samudera 80 -5 845,500
Dharmala Intiland 285 -5 575,000
Duta Anggada Realty 220 0 0
Duta Pertiwi 1,470 20 5,500
Duta Pertiwi Tbk 1,010 -10 83,500
Dynaplast Tbk 1,450 0 47,000
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 320 0 0
Energi Mega Persada 800 10 9,418,000
Enseval Putra 700 0 378,500
Equity Development 85 -20 10,000
Eratex Djaja Tbk 120 0 0
Eterindo Wahanatama 190 -5 5,000
Ever Shine Textile 75 0 0
Fajar Surya Wisesa 1,070 -10 232,500
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 265 0 0
Fishindo Kusuma 250 0 0
Fortune Indonesia 310 0 0
Fortune Mate 75 0 0
Gajah Tunggal Tbk 730 -10 18,302,500
Gema Grahasarana 100 0 0
Global Financindo 800 0 0
Goodyear Indonesia 8,700 -100 4,000
Gowa Makassar 325 0 0
Great River 460 0 0
GT Kabel Indonesia 80 0 5,500
GT Petrochem 455 -10 6,418,000
Gudang Garam Tbk 12,800 -50 583,500
HM Sampoerna Tbk 8,200 50 108,500
Hanson 25 0 1,038,000
Hero Supermarket 3,500 0 0
Hexindo Adiperkasa 5,400 0 178,000
Hortus Danavest Tbk 150 0 25,000
Hotel Sahid Jaya 135 0 0
Humpuss Intermoda 3,075 0 0
Indah Kiat Pulp & Paper 1,270 -10 6,723,500
Indal Aluminium 225 5 98,500
Indo Citra Finance 110 0 0
Indocement Tunggal 3,600 0 14,421,000
Indoexchange Tbk 10 0 0
Indofarma Tbk 135 -5 2,375,000
Indofood Sukses 1,070 -20 12,101,000
Indomobil Sukses 870 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 560 -10 875,000
Indosat Tbk 5,800 0 10,988,500
Indosiar Karya 475 5 165,000
Indospring Tbk 700 0 0
Infoasia Teknologi 500 0 0
Intanwijaya 460 5 75,500
Integrasi Teknologi 40 0 0
Inter Delta Tbk 135 0 0
Inco 15,050 50 368,500
Inter-Pacific Bank 60 -5 700,000
Inti Kapuas Arowana 185 -5 1,155,000
Intikeramik 125 -10 112,000
Intraco Penta Tbk 640 20 5,446,000
Jaka Artha Graha 25 0 0
Jakarta Int'l Hotel 620 -20 866,000
Jakarta Kyoei Steel 75 0 232,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 180 0 59,000
Jasuindo Tiga 50 -10 207,500
Jaya Pari Steel 1,280 -20 34,000
Jaya Real Property 2,350 0 0
Jembo Cable Company 390 0 0
Kabelindo Murni Tbk 80 0 0
Kageo Igar Jaya Tbk 135 -5 410,000
Kalbe Farma Tbk 900 0 10,498,500
Karka Yasa Profilia 30 0 0
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 125 0 5,059,000
Kedaung Indah Can 150 0 0
Kedawung Setia 120 0 0
Kimia Farma Tbk 180 0 490,500
Komatsu Indonesia 5,150 -100 25,000
Korpora Persada 50 0 375,000
Kresna Graha 125 5 57,500
Kridaperdana 105 0 0
Lamicitra Nusantara 90 0 0
Langgeng Makmur 235 -5 12,002,500
Lapindo 500 0 0
Lautan Luas Tbk 610 -10 328,500
Limas Stokhomindo 105 -5 3,058,000
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 2,000 0 0
Lippo Cikarang Tbk 300 0 0
Lippo E-NET Tbk 350 0 154,500
Lippo General 550 0 0
Lippo Karawaci Tbk 1,630 0 4,857,500
Lippo Securities 25 0 730,000
Makindo Tbk 900 0 0
Mandom Indonesia 4,800 100 6,500
Mas Murni Indonesia 70 -10 168,000
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 200 0 0
Matahari Putra 800 80 33,650,500
Mayora Indah Tbk 980 0 29,500
Medco Energi 3,050 -150 39,490,000
Merck Tbk 25,600 0 0
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 90 0 1,276,000
Millennium 75 0 0
Mitra Adiperkasa 1,320 40 796,000
Mitra Rajasa Tbk 60 0 25,000
Modern Photo Film 550 0 0
Modernland Realty 280 -10 740,000
Mulia Industrindo 270 -5 150,000
Mulialand Tbk 675 0 0
Multi Agro Persada 1,160 0 0
Multi Bintang 44,000 0 0
Multi Prima 500 0 0
Multibreeder 320 0 0
Multipolar Tbk 200 5 81,513,500
Multistrada Arah 180 0 757,500
Mustika Ratu Tbk 380 -5 399,500
New Century 70 0 1,437,000
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi 3,100 -50 1,305,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 455 0 0
Palm Asia Corpora 840 0 22,069,000
Pan Brothers Tex 360 0 0
Panasia Indosyntec 370 20 500
Panasia Filament 70 0 0
Panca Global 150 10 586,500
Panca Wiratama 115 0 0
Panin Insurance Tbk 360 -25 4,270,000
Panin Life Tbk 200 -35 303,557,000
Panin Sekuritas Tbk 335 -5 25,000
Panorama 370 0 0
Pelangi Indah 70 0 0
Pelayaran Tempuran 1,070 0 266,500
Pembangunan Jaya 1,060 -10 4,500
Perdana Bangun 110 0 0
Perusahaan Gas Negara 3,200 -25 3,147,000
Petrosea Tbk 5,250 -50 500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 2,350 0 1,219,500
Prasidha Aneka 110 0 0
Prima Alloy Steel 830 0 0
Primarindo Asia 1,150 0 0
Pudjiadi Prestige 240 0 0
Pudjiadi & Sons 720 0 0
Pyridam Farma Tbk 60 -5 260,000
Ramayana Lestari 860 -10 1,237,000
Reliance Securities 250 -5 634,000
Resource Alam 360 0 0
Ricky Putra 500 0 0
Rig Tenders Tbk 880 0 10,000
Rimo Catur Lestari 75 0 5,000
Ristia Bintang 90 0 0
Roda Panggon 85 0 0
Roda Vivatex Tbk 800 0 0
Ryane Adibusana Tbk 45 0 0
Saham Seri B Hanson 25 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 6,100 -50 163,000
Sanex Qianjiang 90 0 0
Sarasa Nugraha Tbk 65 -5 12,133,500
Sari Husada Tbk 2,625 25 212,500
Schering Plough 11,000 0 0
Sekar Laut Tbk 425 0 0
Selamat Sempurna 320 -5 65,000
Semen Cibinong Tbk 520 -20 13,145,000
Semen Gresik 19,600 -300 48,000
Sepatu Bata Tbk 14,800 0 0
Siantar TOP Tbk 160 0 34,500
Sierad Produce Tbk 80 5 25,000
Sinar Mas 430 -5 15,500
Siwani Makmur Tbk 230 0 0
Siwani Trimitra Tbk 60 0 0
SMART Tbk 1,130 -70 23,000
Sona Topas Tourism 200 0 0
Sorini Corporation 1,080 10 30,500
Steady Safe Tbk 275 25 21,500
Suba Indah Tbk 225 10 2,235,500
Sucaco Tbk 1,050 0 0
Sugi Samapersada 500 0 730,000
Sumalindo Lestari 980 0 3,898,500
Sumi Indo Kabel Tbk 420 0 0
Summarecon Agung 1,050 0 12,724,500
Summitplast Tbk 170 0 0
Sunson Textile 360 -10 680,000
Suparma Tbk 270 -5 38,000
Surabaya Agung 400 0 0
Surya Citra Media 760 -30 296,000
Surya Dumai 360 0 0
Surya Intrindo 175 0 10,000
Surya Semesta 435 0 480,000
Surya Toto 6,000 0 0
Suryainti Permata 370 0 0
Suryamas Dutamakmur 140 0 0
Tambang Batubara 1,560 -10 9,690,500
Telkom 5,500 -50 15,832,500
Tembaga Mulia 3,300 0 0
Tempo Inti Media 95 25 45,000
Tempo Scan Pacific 7,100 0 56,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 355 0 0
Tiga Pilar 205 0 0
Tigaraksa Satria 3,000 0 0
Timah Tbk 2,075 -50 579,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 150 0 502,500
Toko Gunung Agung 255 0 0
Trias Sentosa Tbk 180 0 150,000
Trimegah Securities 185 0 5,280,500
Trust Finance 310 0 0
Tunas Baru Lampung 215 0 202,000
Tunas Ridean Tbk 880 10 221,500
Ultra Jaya Milk Tbk 290 0 144,000
Unggul Indah Cahaya 4,200 100 500
Unilever Indonesia 4,500 150 1,769,500
United Capital 175 -5 8,000
United Tractors Tbk 4,400 -50 5,804,000
Voksel Electric Tbk 570 -60 85,000
Wahana Ottomitra 740 0 0
Wahana Phonix 45 0 0
Wicaksana Overseas 140 0 0
Yulie Sekurindo Tbk 90 -40 2,500
Zebra Nusantara Tbk 65 0 75,500
-------------------------------------------------------------------------------
Composite Index : 1,178.22
Previous : 1,182.30
Total trading volume : 1,593,854,798
Total trading value : Rp 1,335,314,845,170
------------------------------------------------------------------------------