Stock prices at the Jakarta Stock Exchange (in rupiah) on Oct. 22, 2004:
Stock prices at the Jakarta Stock Exchange (in rupiah) on Oct. 22, 2004:
-----------------------------------------------------------------------------
Shares Close Change Trading
Volume
------------------------------------------------------------------------------
Abdi Bangsa Tbk 225 0 0
Ades Alfindo Tbk 3,000 0 0
Adhi Karya 450 5 3,789,000
Adira Dinamika 2,600 0 0
AGIS Tbk 105 0 123,000
Akbar Indo Makmur 145 5 10,000
AKR Corporindo Tbk 1,050 0 1,271,000
Alakasa Industrindo 125 0 0
Alfa Retailindo Tbk 875 -25 5,000
Alumindo Light 425 0 0
Andhi Chandra 475 0 0
Aneka Tambang 1,475 50 19,603,000
Anta Express Tour & Travel 95 5 100,000
Anugrah Tambak 275 0 0
Apac Citra 150 0 0
Apexindo Pratama 380 15 3,954,500
Aqua Golden 38,000 0 0
Argha Karya Prima 550 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 650 0 84,000
Artha Pacific 30 5 159,656,000
Artha Securities 700 50 90,000
Arwana Citramulia 270 -5 43,500
Asahimas Flat Glass 1,975 25 5,000
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 30 0 37,500
Astra Agro Lestari 2,825 100 4,946,500
Astra Graphia Tbk 320 10 711,500
Astra International 7,950 100 9,239,000
Astra Otoparts Tbk 1,675 50 359,000
Asuransi Bina Dana 450 0 0
Asuransi Bintang 380 0 0
Asuransi Dayin 270 5 75,000
Asuransi Harta Aman 100 5 395,000
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 850 0 0
Bahtera Adimina 175 -5 530,500
Bakrie Sumatra 1,650 50 297,000
Bakrie & Brothers 35 -5 17,069,000
Bakrieland 245 0 5,662,000
Bank Arta Niaga 750 0 0
Bank Buana 625 25 41,500
Bank Bumiputera 165 0 0
Bank Central Asia 2,250 50 10,992,500
Bank CIC 95 0 0
Bank Danamon Tbk 3,550 125 5,907,000
Bank Danpac Tbk 1,350 0 0
Bank Eksekutif 140 5 1,000
Bank Global 345 0 99,000
Bank Int'l Indonesia 155 0 53,180,500
Bank Kesawan Tbk 185 0 0
Bank Lippo Tbk 600 25 7,358,000
Bank Mandiri 1,500 50 33,692,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,750 -50 1,000
Bank Negara 1,300 25 35,000
Bank Niaga Tbk 340 5 3,241,000
Bank NISP Tbk 600 50 4,675,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 355 5 68,728,000
Bank Permata Tbk 1,000 0 232,500
Bank Pikko Tbk 110 0 0
Bank Rakyat 1,975 50 32,802,500
Bank Swadesi Tbk 380 0 0
Bank Victoria Int 65 -5 32,000
Barito Pacific 465 35 4,446,500
BAT Indonesia Tbk 7,800 0 0
Bayu Buana Tbk 80 0 0
Bentoel 115 5 202,068,000
Berlian Laju Tanker 1,375 50 6,172,000
Berlina Tbk 1,400 0 35,000
Betonjaya Manunggal 190 0 0
BFI Finance 1,075 25 4,779,500
Bhakti Capital 210 0 0
Bhakti Investama 280 0 176,000
Bhuwanatala Indah 70 5 136,500
Bimantara Citra Tbk 2,275 25 1,000
Bina Danatama 1,275 0 2,386,500
Bintang Mitra 85 -5 75,000
Branta Mulia Tbk 800 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 30,000 0 0
Budi Acid Jaya Tbk 105 0 60,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 120 0 10,000
Bumi Resources Tbk 750 0 50,569,500
Bumi Teknokultura 75 -5 18,612,500
Cahaya Kalbar Tbk 265 15 25,000
Centex 4,500 0 0
Central Korporindo 30 0 1,180,000
Centrin Online Tbk 170 0 0
Centris Multi 410 10 24,000
Charoen Pokphand 280 0 241,000
Cipendawa 40 0 0
Cipta Panelutama 700 0 0
Ciptojaya 75 0 0
Ciputra Development 425 5 371,500
Ciputra Surya Tbk 1,175 0 739,000
Citatah Industri 70 0 275,000
Citra Marga 725 0 7,276,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 350 10 1,815,500
Colorpak Indonesia 465 0 0
CP. Prima Tbk 325 0 0
Daeyu Orchid 110 0 0
Danasupra 225 -5 10,000
Dankos Laboratories 625 25 780,000
Darya-Varia 700 0 500
Davomas Abadi Tbk 875 0 155,000
Daya Sakti Unggul 305 5 1,860,000
Delta Djakarta Tbk 11,000 0 10,000
Dharma Samudera 65 0 371,000
Dharmala Intiland 80 -5 2,250,000
Duta Anggada Realty 190 0 0
Duta Pertiwi 750 50 186,000
Duta Pertiwi Tbk 775 50 813,000
Dynaplast Tbk 1,525 0 505,000
Dyviacom Intrabumi 130 0 0
Ekadharma Tape 200 0 55,000
Energi Mega Persada 550 0 13,460,000
Enseval Putra 460 10 2,660,000
Equity Development 175 0 0
Eratex Djaja 190 0 0
Eterindo Wahanatama 160 0 1,224,500
Ever Shine Textile 100 0 0
Fajar Surya Wisesa 800 0 275,500
Fast Food Indonesia 625 0 0
Fatrapolindo Nusa 255 0 0
Fishindo Kusuma 175 0 0
Fortune Indonesia 300 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 575 25 676,000
Gema Grahasarana 120 5 50,000
Global Financindo 500 0 0
Goodyear Indonesia 6,500 0 0
Gowa Makassar 750 0 0
Great River 550 0 10,500
GT Kabel Indonesia 70 0 50,000
GT Petrochem 325 0 499,500
Gudang Garam Tbk 12,550 100 1,011,000
HM Sampoerna Tbk 5,900 50 3,439,500
Hanson 15 0 0
Hero Supermarket 1,800 0 20,000
Hexindo Adiperkasa 2,175 225 4,121,500
Hortus Danavest Tbk 40 0 145,500
Hotel Sahid Jaya 150 0 0
Humpuss Intermoda 2,900 0 0
Indah Kiat Pulp & Paper 850 0 11,790,000
Indal Aluminium 225 -10 25,000
Indo Citra Finance 95 0 0
Indocement Tunggal 1,975 150 7,417,000
Indoexchange Tbk 10 0 100,000
Indofarma Tbk 110 5 705,500
Indofood Sukses 700 0 1,339,000
Indomobil Sukses 1,025 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 575 0 2,505,000
Indosat Tbk 4,475 150 21,052,500
Indosiar Karya 650 -25 306,500
Indospring Tbk 700 0 0
Infoasia Teknologi 550 -50 1,112,500
Intanwijaya 465 20 818,500
Integrasi Teknologi 50 0 0
Inter Delta Tbk 200 0 0
Inco 10,650 550 1,338,000
Inter-Pacific Bank 120 5 16,000
Inti Indah Karya 45 0 229,500
Intikeramik 130 0 0
Intraco Penta Tbk 295 0 0
Jaka Artha Graha 15 0 500,000
Jakarta Int'l Hotel 265 0 9,893,000
Jakarta Kyoei Steel 80 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 180 0 0
Jasuindo Tiga 115 0 0
Jaya Pari Steel 1,075 75 5,791,000
Jaya Real Property 1,850 0 0
Jembo Cable Company 305 5 14,000
Kabelindo Murni Tbk 75 0 0
Kageo Igar Jaya Tbk 120 5 1,300,000
Kalbe Farma Tbk 460 10 38,053,500
Karka Yasa Profilia 25 0 0
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 105 0 11,869,000
Kedaung Indah Can 200 0 0
Kedawung Setia 150 0 0
Kimia Farma Tbk 185 10 2,572,000
Komatsu Indonesia 2,175 25 558,500
Kopitime Dot Com 5 0 0
Kresna Graha 115 0 0
Kridaperdana 85 0 50,000
Lamicitra Nusantara 75 0 0
Langgeng Makmur 70 0 0
Lapindo 435 0 0
Lautan Luas Tbk 365 15 3,767,500
Limas Stokhomindo 775 0 256,000
Lion Mesh P. Tbk 1,150 0 0
Lion Metal Works 1,700 0 0
Lippo Cikarang Tbk 370 -5 14,500
Lippo E-NET Tbk 50 0 6,828,000
Lippo General 420 0 0
Lippo Karawaci Tbk 1,725 25 124,500
Lippo Securities 30 0 1,335,000
Makindo Tbk 900 0 360,500
Mandom Indonesia 3,800 0 500
Mas Murni Indonesia 45 5 30,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 270 0 0
Matahari Putra 550 25 1,252,500
Mayora Indah Tbk 925 25 24,500
Medco Energi 1,875 125 14,056,000
Merck Tbk 20,600 300 500
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 85 5 6,359,500
Millennium 100 5 4,500
Mitra Rajasa Tbk 185 -10 11,622,000
Modern Photo Film 575 0 210,500
Modernland Realty 85 0 0
Mulia Industrindo 265 -5 305,500
Mulialand Tbk 675 0 0
Multi Agro Persada 1,000 0 0
Multi Bintang 38,500 0 0
Multi Prima 1,275 0 0
Multibreeder 175 20 500
Multipolar Tbk 315 0 4,387,500
Mustika Ratu Tbk 425 10 99,000
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi 1,425 50 8,248,500
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 355 -5 150,000
Palm Asia Corpora 380 -25 81,432,500
Pan Brothers Tex 385 15 2,620,000
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 40 0 0
Panin Insurance Tbk 285 15 1,720,500
Panin Life Tbk 135 0 6,800,000
Panin Sekuritas Tbk 300 0 0
Panorama 525 0 31,000
Pelangi Indah 110 10 3,000
Pelayaran Tempuran 650 0 0
Pembangunan Jaya 950 25 486,000
Perdana Bangun 265 0 0
Perusahaan Gas Negara 1,225 25 6,153,500
Petrosea Tbk 4,175 150 32,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 150,000
Pool Advista 625 0 0
PP London Sumatera 1,150 0 2,617,000
Prasidha Aneka 105 0 0
Prima Alloy Steel 825 50 52,500
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 250 0 0
Pudjiadi & Sons 925 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 65 5 778,000
Ramayana Lestari 875 25 2,344,000
Resource Alam 385 0 0
Ricky Putra 350 0 0
Rig Tenders Tbk 925 0 0
Rimo Catur Lestari 75 5 2,500
Ristia Bintang 75 0 0
Roda Panggon 100 0 0
Roda Vivatex Tbk 825 0 0
Ryane Adibusana Tbk 30 0 0
Saham Seri B Hanson 10 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,000 -50 5,000
Sanex Qianjiang 310 10 2,325,000
Sarasa Nugraha Tbk 25 -5 30,644,500
Sari Husada Tbk 2,000 0 35,000
Schering Plough 12,000 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 325 5 37,500
Semen Cibinong Tbk 410 10 16,866,000
Semen Gresik 10,650 150 174,000
Sepatu Bata Tbk 14,000 0 0
Siantar TOP Tbk 180 5 70,000
Sierad Produce Tbk 155 0 146,500
Sinar Mas 405 20 314,000
Siwani Makmur Tbk 235 0 0
Siwani Trimitra Tbk 60 5 3,716,500
SMART Tbk 2,900 0 0
Sona Topas Tourism 270 0 0
Sorini Corporation 950 0 99,500
Steady Safe Tbk 225 0 0
Suba Indah Tbk 105 5 30,000
Sucaco Tbk 1,025 0 0
Sugi Samapersada 445 0 1,037,500
Sumalindo Lestari 230 5 115,000
Sumi Indo Kabel Tbk 460 0 0
Summarecon Agung 575 0 2,664,500
Summitplast Tbk 150 0 0
Sunson Textile 115 0 120,000
Suparma Tbk 170 -5 5,000
Surabaya Agung 65 0 0
Surya Citra Media 625 0 755,000
Surya Dumai 375 0 0
Surya Hidup Satwa 1,325 0 0
Surya Intrindo 200 0 0
Surya Semesta 350 25 2,049,500
Surya Toto 5,000 0 0
Suryainti Permata 180 5 561,500
Suryamas Dutamakmur 70 0 0
Tambang Batubara 875 0 7,779,500
Telkom 4,350 100 22,857,000
Tembaga Mulia 2,500 0 0
Tempo Inti Media 110 10 17,000
Tempo Scan Pacific 7,250 50 15,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 300 20 500
Tiga Pilar 95 0 0
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,150 75 810,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 160 0 0
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 210 5 2,051,000
Trimegah Securities 160 0 905,000
Trust Finance 310 0 10,000
Tunas Baru Lampung 210 5 2,839,500
Tunas Ridean Tbk 465 15 661,500
Ultra Jaya Milk Tbk 445 0 0
Unggul Indah Cahaya 2,400 0 0
Unilever Indonesia 3,200 75 4,314,500
United Capital 30 0 30,000
United Tractors Tbk 1,700 50 9,406,500
Voksel Electric Tbk 105 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 5 500
Wicaksana Overseas 160 0 0
Zebra Nusantara Tbk 65 0 20,500
------------------------------------------------------------------------------
Composite Index : 850.77
Previous : 834.17
Total trading volume : 1,318,557,003
Total trading value : Rp 1.1 trillion
-------------------------------------------------------------------------------