Stock prices at the Jakarta Stock Exchange (in rupiah) on Jan. 10, 2005:
Stock prices at the Jakarta Stock Exchange (in rupiah) on Jan. 10, 2005:
------------------------------------------------------------------------------
Shares Close Change Trading
Volume
-------------------------------------------------------------------------------
Abdi Bangsa Tbk 225 0 0
Ades Alfindo Tbk 2,350 0 77,000
Adhi Karya 720 -30 9,773,500
Adira Dinamika 2,700 0 50,000
AGIS Tbk 100 0 25,500
Akbar Indo Makmur 145 -5 46,500
AKR Corporindo Tbk 1,130 -10 1,118,500
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 960 0 0
Alumindo Light 400 -15 230,000
Andhi Chandra 460 0 0
Aneka Kemasindo 190 5 17,302,000
Aneka Tambang 1,740 -40 5,879,500
Anta Express Tour & Travel 100 0 73,500
Anugrah Tambak 275 0 0
Apac Citra 120 -5 546,000
Apexindo Pratama 470 -10 592,000
Aqua Golden 48,500 0 0
Argha Karya Prima 450 0 0
Argo Pantes Tbk 1,325 0 0
Arona Binasejati 1,330 -20 671,000
Artha Pacific 15 0 2,402,000
Artha Securities 800 0 10,000
Arwana Citramulia 285 -5 26,000
Asahimas Flat Glass 2,325 75 606,000
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 30 0 0
Astra Agro Lestari 3,100 -25 2,290,000
Astra Graphia Tbk 320 -5 771,500
Astra International 9,750 -50 3,157,000
Astra Otoparts Tbk 2,025 -25 3,278,500
Asuransi Bina Dana 400 0 0
Asuransi Bintang 390 0 0
Asuransi Dayin 285 0 0
Asuransi Harta Aman 100 0 55,000
Asuransi Jasa Tania 485 0 0
Asuransi Ramayana 850 0 0
Bahtera Adimina 165 0 0
Bakrie Sumatra 335 -5 22,125,000
Bakrie & Brothers 40 -5 428,666,000
Bakrieland 280 0 6,601,000
Bank Arta Niaga 775 0 0
Bank Buana 800 0 0
Bank Bumiputera 150 0 0
Bank Central Asia 2,825 -125 72,964,500
Bank Century Tbk 65 0 8,757,000
Bank Danamon Tbk 4,250 -75 5,765,500
Bank Eksekutif 145 0 120,000
Bank Global 340 0 0
Bank Int'l Indonesia 180 -5 88,997,000
Bank Kesawan Tbk 210 30 3,089,500
Bank Lippo Tbk 650 -20 4,500,500
Bank Mandiri 1,925 -75 69,352,000
Bank Mayapada Tbk 200 0 0
Bank Mega Tbk 1,950 0 0
Bank Negara Indonesia 1,610 -30 419,000
Bank Niaga Tbk 450 -10 48,585,500
Bank NISP Tbk 770 -20 5,781,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 430 5 105,599,500
Bank Permata Tbk 720 0 3,676,500
Bank Rakyat Indonesia 2,700 0 36,762,000
Bank Swadesi Tbk 400 0 0
Bank Victoria Int 75 0 1,489,000
Barito Pacific 520 0 0
BAT Indonesia Tbk 10,000 -300 32,500
Bayu Buana Tbk 165 0 198,000
Bentoel 115 -5 12,870,000
Berlian Laju Tanker 660 -10 7,940,500
Berlina Tbk 1,470 -30 15,000
Betonjaya Manunggal 190 0 35,000
BFI Finance 1,210 0 0
Bhakti Capital 215 0 50,000
Bhakti Investama 260 0 0
Bhuwanatala Indah 85 -5 1,300,000
Bimantara Citra Tbk 2,200 0 101,500
Bina Danatama 1,430 -40 497,000
Bintang Mitra 95 0 0
Branta Mulia Tbk 800 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 35,000 0 0
Budi Acid Jaya Tbk 115 -5 125,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 130 10 1,890,000
Bumi Resources Tbk 870 -10 152,542,500
Bumi Teknokultura 35 0 1,382,500
Cahaya Kalbar Tbk 325 25 500
Centex 4,700 0 0
Central Korporindo 25 0 500,000
Centrin Online Tbk 145 0 0
Centris Multi 425 0 0
Charoen Pokphand 290 5 5,000
Cipendawa 145 0 0
Cipta Panelutama 725 0 0
Ciptojaya 105 -5 10,500
Ciputra Development 450 -10 969,500
Ciputra Surya Tbk 1,440 -10 1,903,000
Citatah Industri 55 -5 4,250,000
Citra Marga 900 10 2,197,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 400 0 12,476,500
Colorpak Indonesia 485 0 0
Daeyu Orchid 110 -10 500
Danasupra 250 0 0
Dankos Laboratories 820 -30 536,500
Darya-Varia 690 -10 41,000
Davomas Abadi Tbk 180 -10 110,000
Daya Sakti Unggul 325 -10 260,000
Delta Djakarta Tbk 14,600 0 0
Dharma Samudera 60 0 1,486,000
Dharmala Intiland 250 35 45,426,000
Duta Anggada Realty 175 0 0
Duta Pertiwi 1,260 -10 136,500
Duta Pertiwi Tbk 870 30 5,160,000
Dynaplast Tbk 1,800 -20 116,500
Dyviacom Intrabumi 70 0 0
Ekadharma Tape 255 0 0
Energi Mega Persada 690 10 62,769,500
Enseval Putra 580 -10 2,175,500
Equity Development 205 0 0
Eratex Djaja 150 0 0
Eterindo Wahanatama 165 -5 1,502,000
Ever Shine Textile 80 0 0
Fajar Surya Wisesa 950 -50 87,500
Fast Food Indonesia 1,050 0 0
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 190 0 0
Fortune Indonesia 295 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 640 -10 1,618,000
Gema Grahasarana 110 0 0
Global Financindo 820 -10 20,000
Goodyear Indonesia 9,000 0 0
Gowa Makassar 420 -5 500
Great River 435 -10 7,000
GT Kabel Indonesia 70 0 30,000
GT Petrochem 345 0 477,000
Gudang Garam Tbk 14,150 200 2,372,000
HM Sampoerna Tbk 7,000 50 9,472,500
Hanson 10 0 0
Hero Supermarket 3,000 100 426,000
Hexindo Adiperkasa 3,325 -50 382,000
Hortus Danavest Tbk 60 0 2,260,000
Hotel Sahid Jaya 140 0 0
Humpuss Intermoda 2,900 0 0
Indah Kiat Pulp & Paper 1,290 -30 133,111,500
Indal Aluminium 165 0 0
Indo Citra Finance 60 0 0
Indocement Tunggal 3,200 -50 2,239,000
Indoexchange Tbk 10 0 0
Indofarma Tbk 175 -5 6,787,500
Indofood Sukses 820 -20 30,715,500
Indomobil Sukses 800 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 650 10 265,000
Indosat Tbk 6,150 -250 14,121,500
Indosiar Karya 630 0 671,000
Indospring Tbk 600 0 0
Infoasia Teknologi 800 0 3,236,500
Intanwijaya 445 -10 94,500
Integrasi Teknologi 45 0 0
Inter Delta Tbk 130 0 0
Inco 11,650 -100 566,000
Inter-Pacific Bank 170 -5 500,000
Inti Indah Karya 55 5 203,500
Intikeramik 125 0 359,000
Intraco Penta Tbk 560 -10 320,000
Jaka Artha Graha 15 0 0
Jakarta Int'l Hotel 455 -15 22,908,000
Jakarta Kyoei Steel 55 -5 90,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 190 0 0
Jasuindo Tiga 105 0 0
Jaya Pari Steel 900 0 0
Jaya Real Property 1,810 0 0
Jembo Cable Company 380 -5 18,000
Kabelindo Murni Tbk 80 0 23,500
Kageo Igar Jaya Tbk 110 0 491,500
Kalbe Farma Tbk 650 -10 51,783,500
Karka Yasa Profilia 25 0 0
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 105 -10 40,415,000
Kedaung Indah Can 210 0 0
Kedawung Setia 125 -5 5,000
Kimia Farma Tbk 205 -5 8,624,000
Komatsu Indonesia 3,950 150 770,500
Kopitime Dot Com 5 0 0
Kresna Graha 120 0 29,500
Kridaperdana 105 0 369,500
Lamicitra Nusantara 95 0 0
Langgeng Makmur 95 0 0
Lapindo 455 0 0
Lautan Luas Tbk 370 -10 574,500
Limas Stokhomindo 630 -10 51,500
Lion Mesh P. Tbk 1,550 0 0
Lion Metal Works 1,700 0 0
Lippo Cikarang Tbk 350 0 1,500
Lippo E-NET Tbk 45 0 21,029,500
Lippo General 530 10 25,000
Lippo Karawaci Tbk 1,610 -20 411,500
Lippo Securities 25 0 140,000
Makindo Tbk 900 0 0
Mandom Indonesia 4,075 0 0
Mas Murni Indonesia 40 0 205,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 300 -15 14,000
Matahari Putra 570 -20 368,000
Mayora Indah Tbk 1,160 0 521,000
Medco Energi 2,100 -25 4,063,000
Merck Tbk 23,000 0 5,000
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 85 -5 2,995,000
Millennium 100 -5 50,000
Mitra Adiperkasa 700 -10 1,026,000
Mitra Rajasa Tbk 75 0 437,000
Modern Photo Film 620 20 32,000
Modernland Realty 285 5 3,193,000
Mulia Industrindo 285 0 302,500
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 310 -5 6,193,500
Mustika Ratu Tbk 410 0 447,500
Nipress Tbk 1,200 0 0
Pabrik Kertas Tjiwi 2,375 -50 2,184,500
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 380 0 0
Palm Asia Corpora 890 -10 28,782,500
Pan Brothers Tex 395 -5 165,000
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 35 0 0
Panin Insurance Tbk 420 40 33,998,000
Panin Life Tbk 165 0 115,867,500
Panin Sekuritas Tbk 345 -5 25,000
Panorama 525 0 0
Pelangi Indah 150 0 0
Pelayaran Tempuran 710 0 0
Pembangunan Jaya 1,150 -10 111,000
Perdana Bangun 275 0 0
Perusahaan Gas Negara 1,910 0 27,235,000
Petrosea Tbk 4,100 0 127,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,410 -20 1,219,000
Prasidha Aneka 105 0 0
Prima Alloy Steel 820 0 126,500
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 315 10 132,000
Pudjiadi & Sons 900 0 0
Putra Surya Perkasa 30 10 1,000
Pyridam Farma Tbk 60 0 110,000
Ramayana Lestari 780 -10 732,500
Resource Alam 255 0 0
Ricky Putra 410 15 2,116,500
Rig Tenders Tbk 870 0 0
Rimo Catur Lestari 70 0 0
Ristia Bintang 105 0 500
Roda Panggon 80 0 0
Roda Vivatex Tbk 825 0 0
Ryane Adibusana Tbk 25 0 0
Saham Seri B Hanson 25 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,700 0 0
Sanex Qianjiang 135 0 0
Sarasa Nugraha Tbk 30 0 92,500
Sari Husada Tbk 1,900 0 0
Schering Plough 11,500 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 295 0 0
Semen Cibinong Tbk 610 -30 22,217,000
Semen Gresik 19,500 -900 84,500
Sepatu Bata Tbk 14,500 0 0
Siantar TOP Tbk 180 0 0
Sierad Produce Tbk 135 -5 458,000
Sinar Mas 405 -5 162,500
Siwani Makmur Tbk 260 -5 39,500
Siwani Trimitra Tbk 60 0 0
SMART Tbk 3,100 0 0
Sona Topas Tourism 285 35 765,000
Sorini Corporation 1,080 -10 5,000
Steady Safe Tbk 295 0 0
Suba Indah Tbk 95 0 342,000
Sucaco Tbk 1,000 0 0
Sugi Samapersada 540 -10 362,500
Sumalindo Lestari 415 -10 10,000
Sumi Indo Kabel Tbk 575 0 0
Summarecon Agung 680 -30 2,059,000
Summitplast Tbk 160 0 0
Sunson Textile 135 0 0
Suparma Tbk 185 -5 30,000
Surabaya Agung 65 0 0
Surya Citra Media 700 -20 110,000
Surya Dumai 375 0 0
Surya Intrindo 220 0 0
Surya Semesta 445 0 3,551,500
Surya Toto 6,000 0 0
Suryainti Permata 215 -5 388,000
Suryamas Dutamakmur 100 0 46,500
Tambang Batubara 1,570 -50 5,809,500
Telkom 4,950 -175 18,735,500
Tembaga Mulia 3,700 0 0
Tempo Inti Media 90 -5 85,000
Tempo Scan Pacific 7,700 -50 823,500
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 255 -25 5,000
Tiga Pilar 180 -5 14,500
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,025 -25 1,355,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 165 -5 35,000
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 200 0 385,000
Trimegah Securities 170 -5 2,056,000
Trust Finance 305 0 0
Tunas Baru Lampung 235 -5 540,000
Tunas Ridean Tbk 680 0 7,151,500
Ultra Jaya Milk Tbk 425 0 0
Unggul Indah Cahaya 2,525 0 0
Unilever Indonesia 3,350 25 2,813,500
United Capital 15 0 5,822,500
United Tractors Tbk 2,475 -25 8,165,000
Voksel Electric Tbk 145 0 0
Wahana Ottomitra 730 -10 3,190,000
Wahana Phonix 40 5 96,500
Wicaksana Overseas 165 5 47,500
Yulie Sekurindo Tbk 220 -20 49,068,500
Zebra Nusantara Tbk 60 0 100,000
-------------------------------------------------------------------------------
Composite Index : 1,015.48
Previous : 1,032.53
Total trading volume : 2,170,884,902
Total trading value : Rp 1.8 trillion
------------------------------------------------------------------------------