Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 23, 2004:
Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 23, 2004:
------------------------------------------------------------------------------
Shares Close Change Trading
Volume
------------------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,200 50 244,500
Adindo Foresta 50 0 0
AGIS Tbk 105 5 3,570,000
Akbar Indo Makmur 85 0 212,500
Alakasa Industrindo 220 0 0
Alfa Retailindo Tbk 1,150 0 0
Alter Abadi Tbk 30 0 0
Alumindo Light 400 0 0
Andhi Chandra 480 0 0
Aneka Kimia Raya 875 0 0
Aneka Tambang 1,650 -25 5,499,000
Anta Express Tour & Travel 80 0 0
Anugrah Tambak 265 0 0
Apac Citra 185 10 440,000
Apexindo Pratama 380 0 50,000
Aqua Golden 47,800 0 0
Argha Karya Prima 750 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 700 25 1,435,000
Artha Pacific 1,650 25 500
Artha Securities 410 10 107,500
Arwana Citramulia 350 15 60,500
Aryaduta Hotels Tbk 155 0 0
Asahimas Flat Glass 2,375 25 41,500
Asia Intiselera Tbk 220 -10 305,000
Asia Kapitalindo 270 0 4,500
Asiana 20 0 0
Asiaplast 40 0 0
Astra Agro Lestari 1,775 25 1,554,000
Astra Graphia Tbk 345 0 533,000
Astra International 5,600 50 3,658,000
Astra Otoparts Tbk 1,650 -25 36,500
Asuransi Bina Dana 365 0 0
Asuransi Bintang 380 0 95,000
Asuransi Dayin 245 -5 41,000
Asuransi Harta Aman 315 5 347,500
Asuransi Jasa Tania 485 0 0
Asuransi Ramayana 750 0 0
Bahtera Adimina 165 0 9,000
Bakrie Sumatra 650 0 224,500
Bakrie & Brothers 40 -5 478,257,500
Bakrieland 110 5 42,594,500
Bank Arta Niaga 975 0 0
Bank Buana 550 0 415,500
Bank Bumiputera 140 0 0
Bank Central Asia 3,675 0 2,192,500
Bank CIC 120 5 142,000
Bank Danamon Tbk 2,375 0 541,500
Bank Danpac Tbk 475 5 25,000
Bank Eksekutif 90 5 1,000
Bank Global 105 0 0
Bank Int'l Indonesia 115 0 21,405,000
Bank Kesawan Tbk 195 0 0
Bank Lippo Tbk 525 0 9,701,500
Bank Mandiri 1,425 100 47,244,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,150 0 0
Bank Negara 1,300 25 173,500
Bank Niaga Tbk 35 0 907,500
Bank NISP Tbk 440 0 142,000
Bank Nusantara 725 0 0
Bank Pan Indonesia 370 15 51,869,500
Bank Permata Tbk 45 0 10,395,000
Bank Pikko Tbk 200 20 50,000
Bank Rakyat Indonesia 1,575 25 2,518,500
Bank Swadesi Tbk 350 0 0
Bank Victoria Int 55 5 300,000
Barito Pacific 280 0 1,779,500
BAT Indonesia Tbk 8,500 0 2,000
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 80 0 0
BBL Danatama 1,075 0 231,500
Bentoel 110 -5 47,562,500
Berlian Laju Tanker 1,125 25 1,572,500
Berlina Tbk 1,500 0 0
Betonjaya Manunggal 210 0 0
BFI Finance 1,475 50 4,894,000
Bhakti Capital 200 0 0
Bhakti Investama 425 10 4,489,000
Bhuwanatala Indah 70 0 4,019,500
Bimantara Citra Tbk 3,800 -25 132,500
Bintang Mitra 100 0 200,000
Branta Mulia Tbk 950 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 13,000 0 0
Budi Acid Jaya Tbk 120 10 1,304,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 135 0 25,000
Bumi Resources Tbk 490 5 45,485,500
Cahaya Kalbar Tbk 245 0 100,000
Centex 4,500 0 0
Central Korporindo 90 5 10,093,000
Centrin Online Tbk 135 -35 15,000
Centris Multi 310 5 54,500
Charoen Pokphand 325 -10 3,403,500
Cipendawa 100 0 0
Cipta Panelutama 775 0 0
Ciptojaya 75 0 224,500
Ciputra Development 500 -25 4,396,000
Ciputra Surya Tbk 1,025 -50 6,339,500
Citatah Industri 90 0 216,500
Citra Marga 400 0 416,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 365 -5 17,006,000
Colorpak Indonesia 490 0 0
CP. Prima Tbk 305 -5 5,000
Daeyu Orchid 120 0 0
Danasupra 195 0 0
Dankos Laboratories 1,500 -25 72,500
Darya-Varia 825 0 228,500
Davomas Abadi Tbk 390 0 80,000
Daya Sakti Unggul 90 25 115,500
Delta Djakarta Tbk 9,300 0 1,000
Dharma Samudera 70 0 3,270,000
Dharmala Intiland 105 5 11,269,000
Duta Anggada Realty 195 0 0
Duta Pertiwi 250 0 0
Duta Pertiwi Tbk 900 0 108,000
Dynaplast Tbk 1,725 25 196,500
Dyviacom Intrabumi 45 0 100,000
Ekadharma Tape 975 0 0
Enseval Putra 500 -5 1,157,500
Equity Development 250 0 0
Eratex Djaja 195 15 121,000
Eterindo Wahanatama 225 0 0
Ever Shine Textile 125 0 0
Fajar Surya Wisesa 800 50 1,380,500
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 300 0 0
Fishindo Kusuma 215 0 0
Fortune Indonesia 280 0 0
Fortune Mate 100 0 10,000
Gajah Tunggal Tbk 625 25 17,423,000
Gema Grahasarana 100 0 58,000
Global Financindo 550 0 2,000
Goodyear Indonesia 4,250 0 0
Gowa Makassar 650 0 0
Great River 450 55 750,000
GT Kabel Indonesia 90 0 2,465,000
GT Petrochem 410 10 62,000
Gudang Garam Tbk 15,700 0 327,000
H M Sampoerna Tbk 5,200 100 1,055,000
Hanson Industri 25 0 119,376,000
Hero Supermarket 1,000 0 0
Hexindo Adiperkasa 975 -25 5,000
Hotel Sahid Jaya 135 0 0
Humpuss Intermoda 1,300 0 36,000
Igarjaya Tbk 150 0 692,500
Indah Kiat Pulp & Paper 725 25 43,412,000
Indal Aluminium 175 -20 75,000
Indo Citra Finance 110 0 0
Indocement Tunggal 2,500 0 226,000
Indoexchange Tbk 15 0 20,171,500
Indofarma Tbk 190 10 1,074,000
Indofood Sukses 900 25 47,756,500
Indomobil Sukses 1,350 0 0
Indonesia Prima 95 0 0
Indorama Syntetics 625 75 12,751,000
Indosat Tbk 16,700 -100 885,500
Indosiar Visual 650 0 1,408,500
Indospring Tbk 675 0 0
Infoasia Teknologi 525 0 1,092,500
Intanwijaya 305 -15 246,000
Integrasi Teknologi 50 0 100,000
Inter Delta Tbk 145 0 0
Inco 34,300 200 26,500
Inter-Pacific Bank 145 0 0
Inti Indah Karya 115 5 7,025,000
Intikeramik 130 10 12,500
Intraco Penta Tbk 300 0 0
Jaka Artha Graha 20 -5 71,082,500
Jakarta Int'l Hotel 825 -25 422,500
Jakarta Kyoei Steel 80 25 2,687,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 270 0 132,000
Jasuindo Tiga 290 0 50,000
Jaya Pari Steel 390 0 10,000
Jaya Real Property 2,525 25 224,000
Jembo Cable Company 275 0 0
Kabelindo Murni Tbk 80 5 122,500
Kalbe Farma Tbk 525 -25 422,500
Karka Yasa Profilia 35 5 3,604,000
Karwell Indonesia 400 -10 10,000
Kasogi 40 0 27,500
Kawasan Industri 70 0 29,008,000
Kedaung Indah Can 200 0 0
Kedawung Setia 160 5 92,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 220 5 715,000
Komatsu Indonesia 1,400 -50 2,500
Kopitime Dot Com 5 0 0
Kresna Graha 105 0 0
Kridaperdana 95 10 1,480,000
Kurnia Kapuas Utama 165 0 20,000
Lamicitra Nusantara 55 0 0
Langgeng Makmur 60 0 14,000
Lapindo 485 0 0
Lautan Luas Tbk 315 5 1,112,000
Limas Stokhomindo 1,150 0 5,002,500
Lion Mesh P. Tbk 550 0 0
Lion Metal Works 850 -25 10,000
Lippo Cikarang Tbk 205 0 6,000
Lippo E-NET Tbk 55 0 11,353,000
Lippo General 360 -25 40,000
Lippo Karawaci Tbk 230 0 16,500
Lippo Land 525 0 0
Lippo Securities 40 0 803,500
Makindo Tbk 975 0 0
Mandom Indonesia 2,500 0 16,000
Mas Murni Indonesia 35 5 265,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 385 5 40,500
Matahari Putra 700 0 469,000
Mayora Indah Tbk 975 -25 45,500
Medco Energi 1,675 0 225,500
Merck Tbk 18,500 0 0
Metamedia 40 0 0
Metro Supermarket 950 0 0
Metrodata 100 0 4,893,500
Millennium 70 0 0
Mitra Rajasa Tbk 145 35 34,544,500
Modern Photo Film 650 0 0
Modernland Realty 65 -5 403,500
Mulia Industrindo 255 0 17,500
Mulialand Tbk 700 0 0
Multi Agro Persada 600 0 0
Multi Bintang 34,000 0 0
Multi Prima 825 0 0
Multibreeder 365 0 35,000
Multipolar Tbk 310 5 15,945,500
Mustika Ratu Tbk 445 0 437,000
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi 725 25 7,951,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 325 0 0
Pan Brothers Tex 375 0 757,000
Panasia Indosyntec 350 0 0
Panasia Filament 80 0 0
Panca Wiratama 65 0 0
Panin Insurance Tbk 360 5 4,795,000
Panin Life Tbk 180 25 14,031,000
Panin Sekuritas Tbk 325 5 106,000
Panorama 650 0 266,500
Pelangi Indah 150 0 0
Pelayaran Tempuran 575 0 0
Perdana Bangun 265 0 20,000
Perusahaan Gas 1,700 0 4,969,000
Petrosea Tbk 1,700 0 5,000
Pioneerindo Gourmet 400 0 0
Plastpack Prima 40 0 0
Plaza Indonesia 5,400 0 0
Polysindo Eka 30 -5 1,680,500
Pool Advista 625 0 0
PP London Sumatera 1,425 25 2,972,000
Prasidha Aneka 120 0 0
Prima Alloy Steel 350 0 10,000
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 200 0 0
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 70 0 1,087,500
Ramayana Lestari 4,275 0 850,000
Ricky Putra 125 -5 147,500
Rig Tenders Tbk 6,450 50 1,000
Rimo Catur Lestari 110 0 0
Ristia Bintang 75 0 1,000
Roda Panggon 120 5 15,753,000
Roda Vivatex Tbk 875 0 0
Ryane Adibusana Tbk 30 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 50 0 195,000
Sari Husada Tbk 17,500 500 2,000
Schering Plough 10,200 0 0
Sekar Laut Tbk 350 0 0
Selamat Sempurna 285 0 0
Semen Cibinong Tbk 425 0 7,107,000
Semen Gresik 9,900 300 738,500
Sepatu Bata Tbk 14,100 0 0
Siantar TOP Tbk 185 -5 42,500
Sierad Produce Tbk 45 0 137,500
Siloam Health Care 155 0 0
Sinar Mas 395 0 3,098,000
Siwani Makmur Tbk 250 -5 57,000
Siwani Trimitra Tbk 45 0 13,745,500
SMART Tbk 3,050 150 2,500
Sona Topas Tourism 160 0 192,000
Sorini Corporation 775 25 25,000
Steady Safe Tbk 320 0 616,500
Suba Indah Tbk 170 -5 2,187,500
Sucaco Tbk 1,025 0 0
Sugi Samapersada 435 5 1,116,500
Sumalindo Lestari 110 -20 10,000
Sumi Indo Kabel Tbk 400 0 67,500
Summarecon Agung 700 -50 782,000
Summitplast Tbk 165 0 0
Sunson Textile 140 20 3,102,500
Suparma Tbk 215 5 1,397,000
Surabaya Agung 65 0 0
Surya Citra Media 850 -50 624,000
Surya Dumai 385 0 0
Surya Hidup Satwa 1,425 0 0
Surya Intrindo 230 0 210,000
Surya Semesta 360 -5 616,000
Surya Toto 4,500 0 0
Suryainti Permata 210 -5 657,500
Suryamas Dutamakmur 60 5 24,000
Tambang Batubara 850 -25 476,000
Telkom 7,950 100 4,826,000
Tembaga Mulia 2,200 0 0
Tempo Inti Media 85 0 35,000
Tempo Scan Pacific 6,200 0 83,000
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 0 1,115,500
Tira Austenite Tbk 1,200 0 0
Tirta Mahakam 120 0 0
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 265 0 2,047,000
Trimegah Securities 145 -10 21,350,000
Trust Finance 240 -10 677,500
Tunas Baru Lampung 195 5 2,059,000
Tunas Ridean Tbk 385 0 2,982,000
Ultra Jaya Milk Tbk 455 -10 500
Unggul Indah Cahaya 2,950 0 0
Unilever Indonesia 3,850 100 1,001,500
United Capital 75 0 552,000
United Tractors Tbk 1,350 25 15,797,500
Voksel Electric Tbk 95 0 5,000
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 0 777,500
Wicaksana Overseas 325 75 807,500
Zebra Nusantara Tbk 105 10 49,000
-----------------------------------------------------------------------------
Composite Index : 785.88
Previous : 776.30
Total trading volume : 1,703,439,330
Total trading value : Rp 557.7 billion
------------------------------------------------------------------------------