Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 12, 2004

Tue, 13 Jan 2004, 00:00 WIB

------------------------------------------------------------

Name Close Change Volume

------------------------------------------------------------

Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,025 0 5,000
Adindo Foresta 50 0 0
AGIS Tbk 85 -10 62,500
Akbar Indo Makmur 80 -10 350,500
Alakasa Industrindo 230 25 56,500
Alfa Retailindo Tbk 1,250 0 0
Alter Abadi Tbk 35 0 0
Alumindo Light 280 40 945,500
Andhi Chandra 480 0 0
Aneka Kimia Raya 825 -25 66,000
Aneka Tambang 1,775 -75 7,559,500
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 255 0 0
Apac Citra 165 0 5,000
Apexindo Pratama 360 -5 1,823,500
Aqua Golden 47,800 0 0
Argha Karya Prima 600 -75 2,500
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 725 -25 3,770,500
Artha Pacific 1,675 -25 28,500
Artha Securities 395 -5 5,000
Arwana Citramulia 300 10 3,500
Aryaduta Hotels Tbk 155 0 0
Asahimas Flat Glass 2,250 275 3,087,500
Asia Intiselera Tbk 210 0 325,000
Asia Kapitalindo 270 0 0
Asiana 20 0 0
Asiaplast 35 -5 355,000
Astra Agro Lestari 1,825 -50 5,563,500
Astra Graphia Tbk 345 0 2,038,000
Astra International 5,500 -150 11,001,500
Astra Otoparts Tbk 1,625 -25 265,000
Asuransi Bina Dana 340 15 171,000
Asuransi Bintang 370 0 40,000
Asuransi Dayin 255 5 171,000
Asuransi Harta Aman 250 0 0
Asuransi Jasa Tania 480 5 135,500
Asuransi Ramayana 750 0 13,000
Bahtera Adimina 165 -5 46,000
Bakrie Sumatra 700 -25 1,083,000
Bakrie & Brothers 40 0 1,237,979,5
Bakrieland 55 -5 335,500
Bank Arta Niaga 1,000 0 0
Bank Buana 550 0 30,000
Bank Bumiputera 140 0 0
Bank Central Asia 3,675 -50 1,954,500
Bank CIC 125 -5 60,000
Bank Danamon Tbk 2,500 50 2,048,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 95 0 0
Bank Global 105 0 0
Bank International 110 0 26,956,500
Bank Kesawan Tbk 200 0 0
Bank Lippo Tbk 475 0 11,861,000
Bank Mandiri 1,225 -25 29,267,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,100 -50 47,000
Bank Negara 1,275 -25 226,500
Bank Niaga Tbk 30 -5 1,081,500
Bank NISP Tbk 415 -5 370,500
Bank Nusantara 725 0 0
Bank Pan Indonesia 330 5 60,596,000
Bank Permata Tbk 35 0 1,956,000
Bank Pikko Tbk 155 -30 1,000
Bank Rakyat 1,500 -25 17,055,000
Bank Swadesi Tbk 345 0 0
Bank Victoria Intl 60 0 0
Barito Pacific 280 -5 340,500
BAT Indonesia Tbk 8,500 -300 2,500
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 75 0 0
BBL Danatama 1,025 -25 967,500
Bentoel 95 0 27,292,000
Berlian Laju Tanker 1,075 0 2,016,000
Berlina Tbk 1,550 0 0
Betonjaya Manunggal 190 0 0
BFI Finance 1,150 -50 670,000
Bhakti Capital 200 0 211,000
Bhakti Investama 330 -5 90,000
Bhuwanatala Indah 65 0 2,009,500
Bimantara Citra Tbk 3,525 0 29,500
Bintang Mitra 85 -10 70,000
Branta Mulia Tbk 800 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 11,000 0 0
Budi Acid Jaya Tbk 110 -10 1,632,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 125 -5 26,000
Bumi Resources Tbk 440 -15 329,516,500
Cahaya Kalbar Tbk 225 0 1,126,000
Centex (Saham) 4,500 0 0
Central Korporindo 75 -10 5,994,500
Centrin Online Tbk 130 0 0
Centris Multi 300 5 82,000
Charoen Pokphand 340 0 272,500
Cipendawa 100 0 0
Cipta Panelutama 775 0 0
Ciptojaya 60 -5 53,000
Ciputra Development 445 0 3,855,500
Ciputra Surya Tbk 775 0 6,620,500
Citatah Industri 90 -5 1,063,500
Citra Marga 400 0 1,767,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 370 20 39,953,000
Colorpak Indonesia 480 -5 356,000
CP. Prima Tbk 305 0 0
Daeyu Orchid 120 0 25,000
Danasupra 165 -30 6,000
Dankos Laboratories 1,500 100 2,987,500
Darya-Varia 825 -25 157,500
Davomas Abadi Tbk 395 0 125,000
Daya Sakti Unggul 75 0 0
Delta Djakarta Tbk 8,700 0 0
Dharma Samudera 65 -5 9,638,000
Dharmala Intiland 90 5 467,500
Duta Anggada Realty 185 0 0
Duta Pertiwi 240 0 0
Duta Pertiwi Tbk 850 -25 5,000
Dynaplast Tbk 1,525 0 2,654,500
Dyviacom Intrabumi 40 0 105,000
Ekadharma Tape 950 -75 1,000
Enseval Putra 505 15 8,705,000
Equity Development 200 0 0
Eratex Djaja 180 0 0
Eterindo Wahanatama 220 -5 5,716,500
Ever Shine Textile 125 0 0
Fajar Surya Wisesa 625 25 336,000
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 315 0 0
Fishindo Kusuma 215 0 0
Fortune Indonesia 280 0 0
Fortune Mate 95 0 2,500
Gajah Tunggal Tbk 600 -25 10,555,000
Gema Grahasarana 100 0 45,000
Global Financindo 500 -25 4,500
Goodyear Indonesia 3,900 0 10,000
Gowa Makassar 650 0 0
Great River 420 10 15,000
GT Kabel Indonesia 85 0 160,000
GT Petrochem 385 5 25,000
Gudang Garam Tbk 15,000 300 1,546,000
H M Sampoerna Tbk 5,050 125 8,490,000
Hanson Industri 15 0 1,110,000
Hero Supermarket 1,000 0 192,500
Hexindo Adiperkasa 950 -50 6,000
Hotel Sahid Jaya 140 10 68,000
Humpuss Intermoda 1,225 0 0
Igarjaya Tbk 150 -5 1,435,000
Indah Kiat Pulp & Paper 650 0 5,286,500
Indal Aluminium 160 5 25,000
Indo Citra Finance 110 0 0
Indocement Tunggal 2,175 -50 735,500
Indoexchange Tbk 15 0 5,318,500
Indofarma Tbk 180 -5 1,157,000
Indofood Sukses Makmur 875 0 70,569,500
Indomobil Sukses 1,275 25 15,000
Indonesia Prima 95 0 0
Indorama Syntetics 525 -25 3,383,500
Indosat Tbk 16,400 -200 2,386,500
Indosiar Visual Mandiri 550 0 5,352,500
Indospring Tbk 700 0 0
Infoasia Teknologi 500 0 1,712,500
Intanwijaya 310 0 32,500
Integrasi Teknologi 50 0 0
Inter Delta Tbk 150 0 0
Intl Nickel 37,600 -400 21,500
Inter-Pacific Bank 140 0 0
Inti Indah Karya 195 -15 948,000
Intikeramik 125 0 0
Intraco Penta Tbk 315 0 0
Jaka Artha Graha 15 0 500,000
Jakarta Intl Hotel 850 0 1,292,000
Jakarta Kyoei Steel 45 5 322,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 270 -5 125,000
Jasuindo Tiga 280 0 0
Jaya Pari Steel 360 -20 5,000
Jaya Real Property 2,400 0 0
Jembo Cable Company 270 -25 5,000
Kabelindo Murni Tbk 70 -5 100,000
Kalbe Farma Tbk 550 -50 23,457,000
Karka Yasa Profilia 30 5 2,128,000
Karwell Indonesia 400 0 17,000
Kasogi 35 -5 930,000
Kawasan Industri 60 0 2,375,000
Kedaung Indah Can 200 0 0
Kedawung Setia 170 0 72,500
Keramika Indonesia 175 0 0
Kimia Farma Tbk 220 0 4,295,000
Komatsu Indonesia 1,350 -100 10,000
Kopitime Dot Com 5 0 0
Kresna Graha 100 -10 37,500
Kridaperdana 70 -5 125,000
Kurnia Kapuas Utama 165 0 25,000
Lamicitra Nusantara 55 0 0
Langgeng Makmur 65 5 25,000
Lapindo 475 0 0
Lautan Luas Tbk 300 -5 200,000
Limas Stokhomindo 1,150 50 4,954,500
Lion Mesh P. Tbk 550 0 0
Lion Metal Works 800 0 0
Lippo Cikarang Tbk 195 0 70,000
Lippo E-NET Tbk 50 0 15,354,000
Lippo General 340 40 82,500
Lippo Karawaci Tbk 250 0 0
Lippo Land 525 0 0
Lippo Securities 35 0 4,549,000
Makindo Tbk 975 75 1,000
Mandom Indonesia 2,400 25 290,500
Mas Murni Indonesia 30 0 674,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 385 0 0
Matahari Putra 725 0 2,512,500
Mayora Indah Tbk 925 0 350,000
Medco Energi 1,525 0 4,126,500
Merck Tbk 17,000 0 5,000
Metamedia 40 10 190,000
Metro Supermarket 950 0 0
Metrodata 100 5 1,889,500
Millennium 70 -5 5,000
Mitra Rajasa Tbk 70 5 30,000
Modern Photo Film 650 0 55,000
Modernland Realty 55 0 152,500
Mulia Industrindo 260 5 2,936,000
Mulialand Tbk 700 0 0
Multi Agro Persada 600 0 0
Multi Bintang 34,000 1,000 5,000
Multi Prima 650 0 0
Multibreeder 550 50 109,500
Multipolar Tbk 295 50 132,368,000
Mustika Ratu Tbk 410 0 527,000
Nipress Tbk 900 0 0
Pabrik Kertas Tjiwi 650 0 581,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 325 -5 467,000
Pan Brothers Tex 380 -5 730,000
Panasia Indosyntec 350 0 0
Panasia Filament 80 0 0
Panca Wiratama 65 0 0
Panin Insurance Tbk 345 0 3,333,500
Panin Life Tbk 155 0 437,500
Panin Sekuritas Tbk 320 -5 401,000
Panorama 650 0 487,500
Pelangi Indah 170 0 0
Pelayaran Tempuran 575 0 0
Perdana Bangun 270 0 0
Perusahaan Gas 1,750 0 25,997,000
Petrosea Tbk 1,800 0 0
Pioneerindo Gourmet 400 0 0
Plastpack Prima 40 0 0
Plaza Indonesia 5,400 0 0
Polysindo Eka 30 0 0
Pool Advista 625 0 0
PP London Sumatera 1,525 25 8,848,000
Prasidha Aneka 110 0 0
Prima Alloy Steel 350 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 195 0 5,000
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 75 0 167,000
Ramayana Lestari 4,150 -100 554,000
Ricky Putra 125 5 764,500
Rig Tenders Tbk 6,200 0 0
Rimo Catur Lestari 105 -5 261,000
Ristia Bintang 70 0 0
Roda Panggon 115 0 0
Roda Vivatex Tbk 875 0 0
Ryane Adibusana Tbk 35 0 0
Saham Seri B Hanson 5 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,600 0 0
Sarasa Nugraha Tbk 65 5 10,372,500
Sari Husada Tbk 15,000 0 5,000
Schering Plough 10,200 0 0
Sekar Laut Tbk 350 0 0
Selamat Sempurna 270 0 0
Semen Cibinong Tbk 405 -10 5,947,500
Semen Gresik 8,400 100 188,000
Sepatu Bata Tbk 14,100 0 0
Siantar TOP Tbk 175 -10 50,000
Sierad Produce Tbk 40 -5 5,133,000
Siloam Health Care 155 0 116,000
Sinar Mas 360 -10 180,000
Siwani Makmur Tbk 225 -5 22,500
Siwani Trimitra Tbk 40 0 6,594,000
SMART Tbk 2,900 -150 5,500
Sona Topas Tourism 155 -5 147,000
Sorini Corporation 750 0 0
Steady Safe Tbk 310 -5 11,000
Suba Indah Tbk 120 0 823,500
Sucaco Tbk 1,025 0 0
Sugi Samapersada 405 5 1,275,500
Sumalindo Lestari 150 0 0
Sumi Indo Kabel Tbk 370 20 74,500
Summarecon Agung 650 0 667,500
Summitplast Tbk 165 0 0
Sunson Textile 130 -15 500
Suparma Tbk 205 0 866,500
Surabaya Agung 65 0 0
Surya Citra Media 650 25 8,000
Surya Dumai 385 0 0
Surya Hidup Satwa 1,425 0 0
Surya Intrindo 220 -5 220,000
Surya Semesta 345 0 925,000
Surya Toto 4,500 0 0
Suryainti Permata 195 0 799,000
Suryamas Dutamakmur 50 0 0
Tambang Batubara 875 -25 1,385,500
Telkom 7,200 -400 12,818,000
Tembaga Mulia 2,200 0 0
Tempo Inti Media 80 0 0
Tempo Scan Pacific 5,950 -50 2,339,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 230 0 0
Tigaraksa Satria 3,250 0 0
Timah Tbk 2,600 50 6,599,000
Tira Austenite Tbk 1,175 0 0
Tirta Mahakam 115 0 0
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 265 0 10,704,000
Trimegah Securities 115 0 26,036,500
Trust Finance 205 -5 260,500
Tunas Baru Lampung 180 -45 60,409,500
Tunas Ridean Tbk 330 -5 367,500
Ultra Jaya Milk Tbk 460 20 92,500
Unggul Indah Cahaya 3,000 0 0
Unilever Indonesia 3,625 -50 311,000
United Capital 55 0 1,010,000
United Tractors Tbk 1,250 -50 16,060,500
Voksel Electric Tbk 105 0 75,500
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 35 0 324,500
Wicaksana Overseas 205 0 120,500
Zebra Nusantara Tbk 105 0 0
----------------------------------------------------------

Composite Index : 742.51
Previous : 753.69
Total Trading Volume : 2,592,274,100
Total Trading Value : Rp 1,05 trillion

----------------------------------------------------------

View JSON | Print