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