Stock prices at the Jakarta Stock Exchange (in rupiah) on Sept. 1, 2005:
Stock prices at the Jakarta Stock Exchange (in rupiah) on Sept. 1, 2005:
----------------------------------------------------------------------------
Shares Close Change Trading
Volume
----------------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,440 -60 26,500
Adhi Karya 550 15 25,625,000
Adira Dinamika 2,100 0 18,000
AGIS Tbk 80 0 175,000
Akbar Indo Makmur 205 -40 15,000
AKR Corporindo Tbk 1,210 0 137,500
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 1,250 0 0
Alumindo Light 375 0 103,500
Andhi Chandra 425 0 0
Aneka Kemasindo 70 0 25,000
Aneka Tambang 2,250 0 2,956,500
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 300 0 0
Apac Citra 145 0 0
Apexindo Pratama 650 40 357,500
Aqua Golden 50,000 0 0
Argha Karya Prima 365 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 800 0 0
Arpeni Pratama 630 0 1,124,000
Artha Pacific 110 0 7,500
Artha Securities 465 0 500,000
Arwana Citramulia 285 -5 376,000
Asahimas Flat Glass 2,575 25 536,500
Asia Grain 25 0 0
Asia Kapitalindo 235 0 0
Asiaplast 25 0 290,500
Astra Agro Lestari 3,975 -100 1,867,000
Astra Graphia Tbk 275 -10 1,304,000
Astra International 10,000 -150 10,386,500
Astra Otoparts Tbk 3,325 0 0
Asuransi Bina Dana 290 0 0
Asuransi Bintang 490 0 0
Asuransi Dayin 250 0 0
Asuransi Harta Aman 105 0 0
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 1,100 0 0
Bahtera Adimina 150 0 155,000
Bakrie Sumatra 360 -15 176,000
Bakrie & Brothers 90 -5 296,024,000
Bakrieland 235 -15 23,446,000
Bank Arta Niaga 860 0 0
Bank Artha Graha 50 -5 1,000
Bank Buana 920 0 0
Bank Bumiputera 150 0 0
Bank Central Asia 3,475 50 7,245,500
Bank Century Tbk 85 0 361,500
Bank Danamon Tbk 4,325 -175 5,676,500
Bank Eksekutif 70 0 3,000
Bank Int'l Indonesia 165 5 124,321,500
Bank Kesawan Tbk 315 0 18,500
Bank Lippo Tbk 1,520 0 2,576,500
Bank Mandiri 1,360 -10 15,096,500
Bank Mayapada Tbk 115 0 0
Bank Mega Tbk 1,760 0 1,000
Bank Negara Indonesia 1,380 0 41,500
Bank Niaga Tbk 480 10 48,527,000
Bank NISP Tbk 900 -10 2,500
Bank Nusantara 700 0 0
Bank Pan Indonesia 415 0 59,793,000
Bank Permata Tbk 570 -30 2,533,500
Bank Rakyat Indonesia 2,550 -25 39,652,500
Bank Swadesi Tbk 400 0 0
Bank Victoria Int'l 85 0 280,500
Barito Pacific 520 10 5,224,500
BAT Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 100 0 0
Bentoel 115 0 100,000
Berlian Laju Tanker 750 -10 7,552,500
Berlina Tbk 1,190 -10 52,000
Betonjaya Manunggal 200 0 0
BFI Finance 1,060 0 0
Bhakti Capital 230 0 0
Bhakti Investama 195 0 151,000
Bhuwanatala Indah 65 0 0
Bimantara Citra Tbk 1,900 0 0
Bina Danatama 1,500 0 0
Bintang Mitra 75 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 90 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 0 0
Bumi Resources Tbk 760 -20 12,743,000
Bumi Teknokultura 25 0 0
Cahaya Kalbar Tbk 370 0 0
Centex 3,900 0 0
Central Korporindo 25 0 0
Centrin Online Tbk 100 0 0
Centris Multi 315 0 0
Charoen Pokphand 305 0 526,000
Cipendawa 350 0 0
Cipta Panelutama 400 0 0
Ciptojaya 60 0 0
Ciputra Development 345 -5 1,463,000
Ciputra Surya Tbk 390 5 30,779,000
Citatah Industri 50 0 690,000
Citra Marga 800 -30 2,688,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 285 -15 1,635,000
Colorpak Indonesia 440 0 0
Daeyu Orchid 630 -10 16,165,000
Danasupra 350 0 0
Dankos Laboratories 1,040 -10 79,500
Darya-Varia 510 -10 63,500
Davomas Abadi Tbk 85 -5 30,000
Daya Sakti Unggul 360 0 0
Delta Djakarta Tbk 21,000 0 0
Dharma Samudera 65 0 0
Dharmala Intiland 195 -10 1,042,500
Duta Anggada Realty 210 0 0
Duta Pertiwi 1,000 -270 106,000
Duta Pertiwi Tbk 690 -20 31,500
Dynaplast Tbk 1,160 0 378,500
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 315 -5 92,000
Energi Mega Persada 750 -10 1,847,500
Enseval Putra 620 -20 155,000
Equity Development 55 0 0
Eratex Djaja Tbk 100 0 0
Eterindo Wahanatama 145 0 196,000
Ever Shine Textile 75 0 0
Fajar Surya Wisesa 1,000 -10 20,000
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 225 0 0
Fishindo Kusuma 250 0 12,500
Fortune Indonesia 140 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 510 -30 31,729,000
Gema Grahasarana 105 0 0
Global Financindo 800 0 0
Goodyear Indonesia 8,000 -100 1,500
Gowa Makassar 325 0 0
Great River 460 0 0
GT Kabel Indonesia 70 0 0
GT Petrochem 300 -10 10,047,000
Gudang Garam Tbk 11,000 0 78,000
HM Sampoerna Tbk 8,400 0 0
Hanson 25 0 455,000
Hero Supermarket 3,000 0 0
Hexindo Adiperkasa 1,210 -30 28,000
Hortus Danavest Tbk 150 0 1,070,000
Hotel Sahid Jaya 120 0 0
Humpuss Intermoda 3,100 0 0
Inco 15,600 0 475,500
Indah Kiat Pulp & Paper 930 -30 42,502,500
Indal Aluminium 185 0 0
Indo Citra Finance 140 0 0
Indocement Tunggal 2,950 25 9,072,500
Indoexchange Tbk 60 -5 336,000
Indofarma Tbk 110 5 29,274,500
Indofood Sukses 780 -10 20,466,000
Indomobil Sukses 730 -20 2,500
Indonesia Prima 110 0 0
Indorama Syntetics 420 -5 65,000
Indosat Tbk 5,300 0 11,433,500
Indosiar Karya 400 -5 1,454,500
Indospring Tbk 700 0 0
Infoasia Teknologi 380 0 1,880,000
Intanwijaya 425 25 500
Integrasi Teknologi 30 0 0
Inter Delta Tbk 160 0 0
Inti Kapuas Arowana 170 -5 125,000
Intikeramik 105 -5 103,000
Intraco Penta Tbk 620 -50 3,257,000
Jaka Artha Graha 25 0 0
Jakarta Int'l Hotel 480 -20 1,487,000
Jakarta Kyoei Steel 65 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 215 10 6,000
Jasuindo Tiga 55 0 0
Jaya Pari Steel 900 -20 95,000
Jaya Real Property 1,800 70 72,000
Jembo Cable Company 390 0 0
Kabelindo Murni Tbk 75 0 0
Kageo Igar Jaya Tbk 105 0 450,000
Kalbe Farma Tbk 830 -20 16,240,500
Karka Yasa Profilia 25 0 0
Karwell Indonesia 490 0 0
Kasogi 25 0 0
Kawasan Industri 90 0 12,599,000
Kedaung Indah Can 150 0 0
Kedawung Setia 120 0 0
Kimia Farma Tbk 140 0 1,153,000
Komatsu Indonesia 5,250 0 0
Korpora Persada 35 -5 50,500
Kresna Graha 115 0 0
Kridaperdana 80 -20 120,000
Lamicitra Nusantara 90 0 0
Langgeng Makmur 155 -5 20,000
Lapindo 500 0 0
Lautan Luas Tbk 480 -10 717,500
Limas Stokhomindo 70 -5 710,000
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 1,800 0 0
Lippo Cikarang Tbk 300 20 500
Lippo E-NET Tbk 305 15 49,500
Lippo General 410 0 0
Lippo Karawaci Tbk 1,620 0 1,239,500
Lippo Securities 25 0 0
Makindo Tbk 900 0 0
Mandom Indonesia 4,700 0 0
Mas Murni Indonesia 60 -5 100,000
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 165 -15 5,000
Matahari Putra Prima 770 -30 585,000
Mayora Indah Tbk 800 10 26,000
Medco Energi 3,350 25 6,266,500
Merck Tbk 22,500 -500 15,500
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 75 0 275,000
Millennium 55 0 0
Mitra Adiperkasa 1,140 -10 404,000
Mitra Rajasa Tbk 50 0 500
Modern Photo Film 500 0 0
Modernland Realty 185 -10 17,244,500
Mulia Industrindo 185 -20 19,000
Mulialand Tbk 675 0 0
Multi Agro Persada 1,160 0 0
Multi Bintang 44,100 0 0
Multi Prima 500 0 0
Multibreeder 275 0 0
Multipolar Tbk 150 0 21,988,500
Multistrada Arah 140 0 20,000
Mustika Ratu Tbk 305 -5 68,000
New Century 45 -5 3,541,500
Nipress Tbk 1,340 0 0
Pabrik Kertas Tjiwi Kimia 2,650 -25 9,452,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 450 0 0
Palm Asia Corpora 820 0 16,082,500
Pan Brothers Tex 360 0 0
Panasia Indosyntec 400 0 0
Panasia Filament 70 0 0
Panca Global 130 0 0
Panca Wiratama 115 0 0
Panin Insurance Tbk 280 0 1,135,500
Panin Life Tbk 175 5 65,551,500
Panin Sekuritas Tbk 320 0 0
Panorama 370 0 0
Pelangi Indah 100 0 0
Pelayaran Tempuran 900 0 0
Pembangunan Jaya 850 0 0
Perdana Bangun 130 0 0
Perusahaan Gas Negara 3,600 25 8,012,000
Petrosea Tbk 4,850 0 8,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 2,050 -25 2,594,500
Prasidha Aneka 110 0 0
Prima Alloy Steel 800 30 91,500
Primarindo Asia 1,150 0 0
Pudjiadi Prestige 230 0 0
Pudjiadi & Sons 720 0 0
Pyridam Farma Tbk 50 0 300,500
Ramayana Lestari 800 -20 622,000
Reliance Securities 250 0 0
Resource Alam 205 0 0
Ricky Putra 300 40 5,000
Rig Tenders Tbk 940 0 125,000
Rimo Catur Lestari 70 5 25,000
Ristia Bintang 85 0 0
Roda Panggon 60 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 6,450 -50 11,000
Sanex Qianjiang 70 0 0
Sarasa Nugraha Tbk 35 0 1,825,000
Sari Husada Tbk 3,200 25 6,000
Schering Plough 11,000 0 0
Sekar Laut Tbk 425 0 0
Selamat Sempurna 325 0 0
Semen Cibinong Tbk 415 5 25,873,000
Semen Gresik 15,800 100 14,500
Sepatu Bata Tbk 14,500 0 4,000
Siantar TOP Tbk 145 0 15,500
Sierad Produce Tbk 75 5 25,000
Sinar Mas 320 -15 84,500
Siwani Makmur Tbk 200 0 50,000
Siwani Trimitra Tbk 60 0 0
SMART Tbk 1,000 0 0
Sona Topas Tourism 200 0 0
Sorini Corporation 1,020 0 0
Steady Safe Tbk 295 0 0
Suba Indah Tbk 160 0 0
Sucaco Tbk 1,150 0 0
Sugi Samapersada 520 0 0
Sumalindo Lestari 870 -30 50,000
Sumi Indo Kabel Tbk 355 0 0
Summarecon Agung 740 -30 2,707,500
Summitplast Tbk 165 0 0
Sunson Textile 245 -15 620,000
Suparma Tbk 190 -15 26,500
Surabaya Agung 400 0 0
Surya Citra Media 730 0 0
Surya Dumai 360 0 0
Surya Intrindo 155 -5 5,000
Surya Semesta 350 20 85,000
Surya Toto 6,000 0 0
Suryainti Permata 245 -10 984,500
Suryamas Dutamakmur 100 0 0
Tambang Batubara 1,710 -30 6,155,000
Telkom 5,000 -150 33,485,000
Tembaga Mulia 3,300 0 0
Tempo Inti Media 85 0 0
Tempo Scan Pacific 6,000 0 0
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 280 0 0
Tiga Pilar 190 0 152,500
Tigaraksa Satria 300 0 0
Timah Tbk 1,740 -20 1,860,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 125 -5 22,500
Toko Gunung Agung 250 0 0
Trias Sentosa Tbk 145 0 656,000
Trimegah Securities 150 -5 2,225,000
Trust Finance 315 0 0
Tunas Baru Lampung 210 0 0
Tunas Ridean Tbk 680 -70 32,500
Ultra Jaya Milk Tbk 290 -10 30,000
Unggul Indah Cahaya 3,300 0 0
Unilever Indonesia 4,175 -50 952,000
United Capital 150 0 1,000
United Tractors Tbk 3,775 -100 26,373,500
Voksel Electric Tbk 465 0 0
Wahana Ottomitra 510 -20 160,000
Wahana Phonix 30 0 150,000
Wicaksana Overseas 160 0 0
Yulie Sekurindo Tbk 100 0 0
Zebra Nusantara Tbk 60 0 0
------------------------------------------------------------------------------
Composite Index : 1,039.23
Previous : 1,050.09
Total trading volume : 1,539,886,607
Total trading value Rp 1.26 trillion
----------------------------------------------------------------------------