Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan, 21, 2004:
Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan, 21, 2004:
----------------------------------------------------------------------------
Shares Close Change Trading
Volume
----------------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,150 75 293,000
Adindo Foresta 50 0 0
AGIS Tbk 100 5 6,851,000
Akbar Indo Makmur 85 0 83,500
Alakasa Industrindo 220 0 0
Alfa Retailindo Tbk 1,150 0 0
Alter Abadi Tbk 30 -10 40,000
Alumindo Light 400 -10 7,500
Andhi Chandra 480 0 0
Aneka Kimia Raya 875 25 54,000
Aneka Tambang 1,675 -25 16,333,500
Anta Express Tour & Travel 80 10 10,000
Anugrah Tambak 265 15 58,500
Apac Citra 175 0 0
Apexindo Pratama 380 0 437,000
Aqua Golden 47,800 0 0
Argha Karya Prima 750 0 0
Argo Pantes Tbk 1,300 0 15,000
Arona Binasejati 675 0 903,500
Artha Pacific 1,625 0 0
Artha Securities 400 5 37,500
Arwana Citramulia 335 0 0
Aryaduta Hotels Tbk 155 0 0
Asahimas Flat Glass 2,350 -50 246,000
Asia Intiselera Tbk 230 0 984,500
Asia Kapitalindo 270 0 4,000
Asiana 20 0 0
Asiaplast 40 5 5,822,500
Astra Agro Lestari 1,750 -25 1,707,000
Astra Graphia Tbk 345 5 1,370,500
Astra International 5,550 -50 5,874,000
Astra Otoparts Tbk 1,675 0 406,500
Asuransi Bina Dana 365 0 0
Asuransi Bintang 380 10 376,500
Asuransi Dayin 250 0 123,000
Asuransi Harta Aman 310 40 16,804,000
Asuransi Jasa Tania 485 40 18,000
Asuransi Ramayana 750 0 0
Bahtera Adimina 165 15 26,000
Bakrie Sumatra 650 25 3,170,500
Bakrie & Brothers 45 0 32,372,000
Bakrieland 105 35 42,227,500
Bank Arta Niaga 975 -25 20,000
Bank Buana 550 0 5,015,000
Bank Bumiputera 140 0 0
Bank Central Asia 3,675 50 4,583,500
Bank CIC 115 0 0
Bank Danamon Tbk 2,375 0 596,500
Bank Danpac Tbk 470 -5 3,000
Bank Eksekutif 85 -15 10,000
Bank Global 105 0 0
Bank Int'l Indonesia 115 0 1,753,500
Bank Kesawan Tbk 195 0 0
Bank Lippo Tbk 525 0 10,364,500
Bank Mandiri 1,325 -25 23,969,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,150 0 0
Bank Negara 1,275 0 44,500
Bank Niaga Tbk 35 0 804,000
Bank NISP Tbk 440 0 2,519,000
Bank Nusantara 725 0 0
Bank Pan Indonesia 355 -5 74,091,000
Bank Permata Tbk 45 5 4,622,500
Bank Pikko Tbk 180 -10 500
Bank Rakyat Indonesia 1,550 -25 17,434,000
Bank Swadesi Tbk 350 0 0
Bank Victoria Int 50 0 87,500
Barito Pacific 280 0 496,000
BAT Indonesia Tbk 8,500 0 0
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 80 0 0
BBL Danatama 1,075 -25 433,000
Bentoel 115 10 151,218,000
Berlian Laju Tanker 1,100 25 1,844,500
Berlina Tbk 1,500 -100 25,000
Betonjaya Manunggal 210 0 2,500
BFI Finance 1,425 -25 1,169,000
Bhakti Capital 200 0 50,000
Bhakti Investama 415 30 11,797,000
Bhuwanatala Indah 70 10 5,789,000
Bimantara Citra Tbk 3,825 -25 121,000
Bintang Mitra 100 5 500,000
Branta Mulia Tbk 950 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 13,000 0 0
Budi Acid Jaya Tbk 110 -5 1,850,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 135 5 995,500
Bumi Resources Tbk 485 20 234,165,000
Cahaya Kalbar Tbk 245 5 195,000
Centex 4,500 0 0
Central Korporindo 85 -5 9,284,000
Centrin Online Tbk 170 0 0
Centris Multi 305 5 53,500
Charoen Pokphand 335 0 152,500
Cipendawa 100 0 0
Cipta Panelutama 775 0 0
Ciptojaya 75 10 376,000
Ciputra Development 525 10 14,766,500
Ciputra Surya Tbk 1,075 50 17,616,000
Citatah Industri 90 0 1,411,500
Citra Marga 400 0 2,705,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 370 0 48,212,500
Colorpak Indonesia 490 0 0
CP. Prima Tbk 310 0 45,000
Daeyu Orchid 120 0 60,500
Danasupra 195 0 0
Dankos Laboratories 1,525 0 384,500
Darya-Varia 825 0 375,000
Davomas Abadi Tbk 390 0 20,000
Daya Sakti Unggul 65 0 300,000
Delta Djakarta Tbk 9,300 0 0
Dharma Samudera 70 0 1,431,500
Dharmala Intiland 100 5 17,940,500
Duta Anggada Realty 195 0 0
Duta Pertiwi 250 0 0
Duta Pertiwi Tbk 900 0 136,000
Dynaplast Tbk 1,700 0 5,000
Dyviacom Intrabumi 45 0 50,000
Ekadharma Tape 975 0 0
Enseval Putra 505 15 11,287,000
Equity Development 250 15 500
Eratex Djaja 180 10 2,000
Eterindo Wahanatama 225 0 0
Ever Shine Textile 125 0 0
Fajar Surya Wisesa 750 -25 1,240,000
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 300 0 0
Fishindo Kusuma 215 0 0
Fortune Indonesia 280 0 0
Fortune Mate 100 5 10,000
Gajah Tunggal Tbk 600 0 10,711,500
Gema Grahasarana 100 0 25,000
Global Financindo 550 50 17,500
Goodyear Indonesia 4,250 0 0
Gowa Makassar 650 0 0
Great River 395 0 122,000
GT Kabel Indonesia 90 5 205,500
GT Petrochem 400 -5 29,500
Gudang Garam Tbk 15,700 -50 900,500
HM Sampoerna Tbk 5,100 -50 6,023,000
Hanson Industri 25 -5 19,089,500
Hero Supermarket 1,000 0 37,500
Hexindo Adiperkasa 1,000 0 193,500
Hotel Sahid Jaya 135 10 186,000
Humpuss Intermoda 1,300 75 155,000
Igarjaya Tbk 150 0 364,000
Indah Kiat Pulp & Paper 700 50 20,995,000
Indal Aluminium 195 0 0
Indo Citra Finance 110 0 0
Indocement Tunggal 2,500 0 1,135,500
Indoexchange Tbk 15 0 5,052,500
Indofarma Tbk 180 0 895,000
Indofood Sukses 875 0 12,677,000
Indomobil Sukses 1,350 0 42,500
Indonesia Prima 95 0 0
Indorama Syntetics 550 25 14,500
Indosat Tbk 16,800 350 3,802,000
Indosiar Visual 650 25 6,598,500
Indospring Tbk 675 -25 500
Infoasia Teknologi 525 0 1,265,000
Intanwijaya 320 5 31,000
Integrasi Teknologi 50 0 65,000
Inter Delta Tbk 145 0 0
Inco 34,100 -450 25,000
Inter-Pacific Bank 145 0 16,000
Inti Indah Karya 110 -15 8,240,000
Intikeramik 120 5 9,500
Intraco Penta Tbk 300 0 17,500
Jaka Artha Graha 25 5 104,176,000
Jakarta Int'l Hotel 850 0 7,724,500
Jakarta Kyoei Steel 55 0 181,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 270 0 10,000
Jasuindo Tiga 290 0 0
Jaya Pari Steel 390 10 329,500
Jaya Real Property 2,500 50 525,500
Jembo Cable Company 275 5 8,000
Kabelindo Murni Tbk 75 5 129,000
Kalbe Farma Tbk 550 25 1,570,500
Karka Yasa Profilia 30 -5 1,143,000
Karwell Indonesia 410 0 0
Kasogi 40 -5 2,920,000
Kawasan Industri 70 5 41,524,500
Kedaung Indah Can 200 0 0
Kedawung Setia 155 -10 1,254,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 215 -5 961,500
Komatsu Indonesia 1,450 25 27,500
Kopitime Dot Com 5 0 0
Kresna Graha 105 0 52,500
Kridaperdana 85 5 890,500
Kurnia Kapuas Utama 165 0 0
Lamicitra Nusantara 55 0 0
Langgeng Makmur 60 0 63,500
Lapindo 485 0 0
Lautan Luas Tbk 310 -5 114,000
Limas Stokhomindo 1,150 0 5,046,000
Lion Mesh P. Tbk 550 0 0
Lion Metal Works 875 0 21,000
Lippo Cikarang Tbk 205 5 3,000
Lippo E-NET Tbk 55 0 1,243,000
Lippo General 385 55 238,500
Lippo Karawaci Tbk 230 0 0
Lippo Land 525 0 0
Lippo Securities 40 0 780,500
Makindo Tbk 975 0 0
Mandom Indonesia 2,500 0 46,000
Mas Murni Indonesia 30 0 757,500
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 380 5 63,500
Matahari Putra 700 25 2,935,500
Mayora Indah Tbk 1,000 0 169,500
Medco Energi 1,675 -25 412,500
Merck Tbk 18,500 0 500
Metamedia 40 0 0
Metro Supermarket 950 0 0
Metrodata 100 0 11,407,500
Millennium 70 0 0
Mitra Rajasa Tbk 110 35 19,074,500
Modern Photo Film 650 0 12,500
Modernland Realty 70 10 2,290,500
Mulia Industrindo 255 -5 540,000
Mulialand Tbk 700 0 0
Multi Agro Persada 600 0 0
Multi Bintang 34,000 0 0
Multi Prima 825 175 29,500
Multibreeder 365 -55 102,000
Multipolar Tbk 305 0 58,077,000
Mustika Ratu Tbk 445 0 553,000
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi 700 50 9,243,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 325 10 10,000
Pan Brothers Tex 375 0 775,000
Panasia Indosyntec 350 0 0
Panasia Filament 80 0 0
Panca Wiratama 65 0 0
Panin Insurance Tbk 355 0 4,803,000
Panin Life Tbk 155 -10 1,337,000
Panin Sekuritas Tbk 320 0 250,000
Panorama 650 0 415,000
Pelangi Indah 150 0 0
Pelayaran Tempuran 575 0 0
Perdana Bangun 265 0 0
Perusahaan Gas 1,700 25 13,611,000
Petrosea Tbk 1,700 0 0
Pioneerindo Gourmet 400 0 0
Plastpack Prima 40 0 0
Plaza Indonesia 5,400 0 0
Polysindo Eka 35 5 683,500
Pool Advista 625 0 0
PP London Sumatera 1,400 0 3,750,500
Prasidha Aneka 120 0 0
Prima Alloy Steel 350 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 200 5 131,000
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 70 0 2,049,000
Ramayana Lestari 4,275 50 919,000
Ricky Putra 130 5 25,000
Rig Tenders Tbk 6,400 0 0
Rimo Catur Lestari 110 0 5,000
Ristia Bintang 75 5 436,000
Roda Panggon 115 0 5,520,000
Roda Vivatex Tbk 875 0 0
Ryane Adibusana Tbk 30 -5 1,000
Saham Seri B Hanson 5 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,600 0 0
Sarasa Nugraha Tbk 50 -5 37,500
Sari Husada Tbk 17,000 0 0
Schering Plough 10,200 0 0
Sekar Laut Tbk 350 0 0
Selamat Sempurna 285 5 5,500
Semen Cibinong Tbk 425 5 9,683,500
Semen Gresik 9,600 500 571,500
Sepatu Bata Tbk 14,100 0 0
Siantar TOP Tbk 190 15 290,000
Sierad Produce Tbk 45 5 1,660,500
Siloam Health Care 155 0 77,500
Sinar Mas 395 15 1,603,500
Siwani Makmur Tbk 255 10 275,500
Siwani Trimitra Tbk 45 10 13,759,000
SMART Tbk 2,900 0 25,000
Sona Topas Tourism 160 -10 278,000
Sorini Corporation 750 0 0
Steady Safe Tbk 320 -5 500
Suba Indah Tbk 175 -5 4,431,500
Sucaco Tbk 1,025 0 0
Sugi Samapersada 430 0 1,727,500
Sumalindo Lestari 130 0 0
Sumi Indo Kabel Tbk 400 30 500
Summarecon Agung 750 50 11,865,000
Summitplast Tbk 165 0 0
Sunson Textile 120 -5 1,189,000
Suparma Tbk 210 0 658,000
Surabaya Agung 65 0 0
Surya Citra Media 900 150 4,513,500
Surya Dumai 385 0 0
Surya Hidup Satwa 1,425 0 0
Surya Intrindo 230 5 160,000
Surya Semesta 365 5 4,264,500
Surya Toto 4,500 0 0
Suryainti Permata 215 10 7,677,500
Suryamas Dutamakmur 55 5 38,500
Tambang Batubara 875 25 4,514,500
Telkom 7,850 100 8,025,000
Tembaga Mulia 2,200 0 0
Tempo Inti Media 85 0 106,000
Tempo Scan Pacific 6,200 -50 1,934,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 240 0 0
Tigaraksa Satria 3,250 0 0
Timah Tbk 2,400 -50 9,240,000
Tira Austenite Tbk 1,200 0 0
Tirta Mahakam 120 -5 60,000
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 265 0 5,390,000
Trimegah Securities 155 5 19,305,000
Trust Finance 250 5 902,500
Tunas Baru Lampung 190 5 6,773,000
Tunas Ridean Tbk 385 -5 2,121,500
Ultra Jaya Milk Tbk 465 0 0
Unggul Indah Cahaya 2,950 0 0
Unilever Indonesia 3,750 -75 648,500
United Capital 75 5 8,326,000
United Tractors Tbk 1,325 0 8,386,500
Voksel Electric Tbk 95 5 60,000
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 0 875,500
Wicaksana Overseas 250 0 98,000
Zebra Nusantara Tbk 95 0 0
-----------------------------------------------------------------------------
Composite Index : 776.30
Previous : 773.16
Total trading volume : 1,648,243,498
Total trading value : Rp 862.2 billion
-----------------------------------------------------------------------------