Stock prices on the Jakarta Stock Exchange (in rupiah) on June 4, 2004:

Sat, 05 Jun 2004, 00:00 WIB

-----------------------------------------------------------------------------
Shares Close Change Trading

Volume
-----------------------------------------------------------------------------
Astra Agro Lestari 2,400 -100 2,757,500
Abdi Bangsa Tbk 275 0 0
Asuransi Bina Dana 465 0 0
Andhi Chandra 485 0 0
Ades Alfindo Tbk 875 -25 7,500
Adhi Karya 315 -25 19,500,000
Adira Dinamika 2,425 0 1,010,500
GT Petrochem 380 0 0
Asuransi Harta Aman 230 5 5,803,000
Akbar Indo Makmur 75 0 0
Tiga Pilar 195 0 0
Argha Karya Prima 725 0 0
Aneka Kimia Raya 1,425 125 10,000
Asia Kapitalindo 270 0 4,500
Alter Abadi Tbk 35 0 0
Alfa Retailindo Tbk 900 -50 5,000
Alakasa Industrindo 135 0 0
Alumindo Light 240 0 0
Asahimas Flat Glass 1,900 0 0
Bank Arta Niaga 725 0 0
Anta Express Tour&Travel 60 0 0
Aneka Tambang 1,025 0 6,205,500
Apexindo Pratama 305 -5 50,000
Artha Pacific 50 0 25,000
Asiaplast 35 0 0
Aqua Golden 37,500 0 0
Argo Pantes Tbk 1,300 0 0
Arwana Citramulia 270 0 0
Artha Securities 440 0 0
Arona Binasejati 675 -25 2,398,500
Asuransi Bintang 330 5 20,000
Asuransi Dayin 245 -10 45,000
Astra Graphia Tbk 240 -5 238,500
Asiana 20 0 0
Astra International 5,450 -150 40,246,500
Asuransi Jasa Tania 300 0 0
Asuransi Ramayana 825 0 0
Anugrah Tambak 265 0 0
Astra Otoparts Tbk 1,275 -25 77,500
Bank Bumiputera 150 0 20,000
Bahtera Adimina 155 0 0
Sepatu Bata Tbk 16,000 0 0
BAT Indonesia Tbk 8,350 0 0
Bayu Buana Tbk 75 0 0
Bank Central Asia 3,450 -125 44,204,500
Bank Buana 600 -50 2,192,500
Bina Danatama 875 0 228,000
Bank Negara 1,075 0 105,500
Bank Nusantara 700 0 0
Bank Rakyat 1,500 -100 69,248,000
Bhakti Capital 180 0 0
Bank CIC 105 -10 162,500
Bank Danamon Tbk 2,625 -150 15,251,000
Bank Danpac Tbk 470 0 0
Bank Eksekutif 115 0 0
BFI Finance 800 -25 438,500
Bank Global 170 -5 37,500
Siloam Health Care 130 -10 140,000
Bhakti Investama 280 0 259,000
Primarindo Asia 1,175 0 0
Bhuwanatala Indah 60 -5 3,961,000
Bukit Sentul Tbk 110 0 5,000
Bank Kesawan Tbk 180 0 0
Berlian Laju Tanker 900 0 510,000
Bank Mandiri 1,125 -75 147,762,000
Bintang Mitra 85 0 0
Bimantara Citra Tbk 2,825 -25 2,500
Bakrie & Brothers 35 0 8,648,000
Bank Niaga Tbk 310 -5 8,549,500
Bank Int'l Indonesia 145 5 379,726,00
Bank Permata Tbk 30 -5 11,189,000
Bank Pikko Tbk 180 0 0
Branta Mulia Tbk 900 0 0
Berlina Tbk 1,250 0 0
Barito Pacific 180 -5 370,000
Bank Swadesi Tbk 350 0 0
Bumi Teknokultura 240 0 100,000
Betonjaya Manunggal 200 0 0
Budi Acid Jaya Tbk 90 0 0
Bukaka Teknik Utama 305 0 0
Bumi Resources Tbk 425 -15 124,525,000
Bank Victoria Int'l 45 0 10,000
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Cahaya Kalbar Tbk 195 -30 40,000
Centrin Online Tbk 120 -50 500
Clipan Finance 270 -15 1,455,500
Cipta Panelutama 725 0 0
Ciptojaya 70 0 40,000
Colorpak Indonesia 450 0 0
Citra Marga 465 -5 1,231,000
Centris Multi 305 0 0
Central Korporindo 25 0 0
Centex 4,225 0 0
Cipendawa 110 0 0
Charoen Pokphand 225 0 0
CP. Prima Tbk 325 0 0
Citra Tubindo Tbk 8,000 0 0
Ciputra Development 295 -5 445,000
Ciputra Surya Tbk 775 0 138,000
Citatah Industri 65 0 0
Duta Anggada Realty 150 0 0
Davomas Abadi Tbk 575 0 0
Danasupra 150 0 0
Dharmala Intiland 65 0 0
Delta Djakarta Tbk 9,000 0 0
Dyviacom Intrabumi 235 0 0
Dankos Laboratories 625 -25 104,000
Daeyu Orchid 85 0 0
Duta Pertiwi 225 0 0
Dharma Samudera 55 0 10,000
Daya Sakti Unggul 175 5 140,000
Duta Pertiwi Tbk 525 0 0
Darya-Varia 700 0 56,000
Dynaplast Tbk 1,475 0 155,500
Ekadharma Tape 160 0 0
Bakrieland 205 -5 13,211,000
Enseval Putra 385 0 6,340,500
Eratex Djaja 115 5 1,000
Ever Shine Textile 75 0 0
Eterindo Wahanatama 135 -10 960,000
Fast Food Indonesia 950 0 0
Fajar Surya Wisesa 700 -25 225,000
Fishindo Kusuma 215 0 0
Fortune Mate 65 0 0
Fortune Indonesia 300 0 0
Fatrapolindo Nusa 255 0 0
Kasogi 25 0 0
Goodyear Indonesia 3,600 0 0
Gema Grahasarana 90 0 0
Gudang Garam Tbk 13,550 -200 1,126,000
Gajah Tunggal Tbk 500 0 9,192,000
Gowa Makassar 750 0 0
Great River 420 20 10,000
Equity Development 250 0 0
Hortus Danavest Tbk 155 -10 1,835,000
Panasia Indosyntec 450 0 0
Hero Supermarket 975 0 211,000
Hexindo Adiperkasa 1,425 0 0
Humpuss Intermoda 2,500 25 50,000
H M Sampoerna Tbk 5,150 -50 4,201,000
Aryaduta Hotels Tbk 150 0 0
Infoasia Teknologi 500 0 2,290,000
Indosiar Visual 500 0 100,000
Kageo Igar Jaya Tbk 105 -5 502,500
Inti Indah Karya 40 -5 37,500
Intikeramik 100 -15 2,000
Sumi Indo Kabel Tbk 350 0 0
Indomobil Sukses 1,250 0 0
Indofarma Tbk 85 0 3,502,500
Indal Aluminium 135 0 0
Indo Citra Finance 145 0 0
Intanwijaya 295 -5 43,000
Inco 28,000 -1,500 298,500
Indofood Sukses 675 0 8,222,500
Indorama Syntetics 400 0 321,500
Indospring Tbk 700 0 0
Indoexchange Tbk 10 0 0
Indah Kiat Pulp & 550 0 11,131,500
Inter-Pacific Bank 45 0 0
Intraco Penta Tbk 275 0 0
Inter Delta Tbk 180 0 0
Indocement Tunggal 1,450 -50 4,580,500
Indosat Tbk 3,725 -225 22,479,000
Integrasi Teknologi 45 0 0
Jaka Artha Graha 15 0 75,000
Jembo Cable Company 190 0 0
Jakarta Int'l Hotel 210 -5 1,150,500
Jakarta Kyoei Steel 60 -5 13,000
JAPFA Tbk 205 0 0
Jaya Pari Steel 330 -30 355,500
Jaya Real Property 1,675 0 0
Jakarta Setiabudi 700 0 0
Jasuindo Tiga 325 0 0
Kimia Farma Tbk 155 -5 921,000
Karka Yasa Profilia 25 0 125,000
Karwell Indonesia 420 0 0
GT Kabel Indonesia 70 5 500
Kabelindo Murni Tbk 65 -5 100,000
Kedawung Setia 140 0 0
Keramika Indonesia 175 0 0
Kedaung Indah Can 195 0 0
Kawasan Industri 75 -5 16,982,500
Resource Alam 200 0 0
Kalbe Farma Tbk 345 -5 10,752,500
Komatsu Indonesia 1,300 -50 73,000
Perdana Bangun 265 0 0
Kopitime Dot Com 5 0 0
Kridaperdana 75 0 0
Kresna Graha 100 0 0
Lamicitra Nusantara 90 0 0
Lapindo 500 -25 676,000
Lion Metal Works 1,000 0 0
Limas Stokhomindo 600 0 169,500
Langgeng Makmur 50 0 0
Lion Mesh P. Tbk 875 0 0
Bank Lippo Tbk 550 0 977,000
Lippo Cikarang Tbk 290 0 0
Lippo General 330 0 0
Multi Prima 1,275 0 0
Lippo Karawaci Tbk 900 -25 237,000
Lippo Land 800 0 0
Lippo E-NET Tbk 35 0 177,500
Pacific Utama Tbk 80 0 0
Lippo Securities 25 0 118,000
PP London Sumatera 1,050 -75 415,000
Lautan Luas Tbk 225 0 232,500
Mas Murni Indonesia 30 0 0
Mas Murni Tbk 700 0 0
Bank Mayapada Tbk 160 0 0
Multibreeder 300 0 0
Modernland Realty 55 -5 65,000
Modern Photo Film 625 0 0
Medco Energi 1,400 -25 224,000
Bank Mega Tbk 1,400 0 0
Merck Tbk 19,500 -500 4,000
Metamedia 70 0 0
Mitra Rajasa Tbk 105 0 0
Siwani Trimitra Tbk 25 -5 500,000
Makindo Tbk 900 -200 3,500
Multi Bintang 41,000 0 0
Mulia Industrindo 220 0 0
Mulialand Tbk 700 0 0
Multipolar Tbk 245 -10 5,826,000
Matahari Putra 525 -25 1,090,500
Mustika Ratu Tbk 410 0 0
Maskapai Reasuransi 380 -5 125,000
Metrodata 75 -5 1,442,500
Global Financindo 450 50 500
Metro Supermarket 950 0 0
Mayora Indah Tbk 925 0 0
Hanson Industri 15 0 316,500
Saham Seri B Hanson 10 0 3,150,000
Apac Citra 175 0 0
Nipress Tbk 1,550 0 0
Bank NISP Tbk 475 -25 2,909,500
Indonesia Prima 110 0 0
Panasia Filament 75 0 0
Panorama 500 0 523,500
Panin Sekuritas Tbk 350 35 5,000
Pan Brothers Tex 350 -5 205,000
Perusahaan Gas 1,350 -25 5,503,000
Pelangi Indah 190 0 0
Palm Asia Corpora 350 0 0
Plaza Indonesia 5,800 0 0
Bank Pan Indonesia 270 -10 16,458,500
Panin Insurance Tbk 230 -10 155,000
Panin Life Tbk 90 -5 2,245,500
Pudjiadi & Sons 950 0 0
Polysindo Eka 60 0 0
Pool Advista 625 0 0
Prima Alloy Steel 330 0 0
Prasidha Aneka 120 0 0
Tambang Batubara 750 0 1,241,000
Putra Surya Perkasa 15 0 0
Petrosea Tbk 2,050 0 0
Pioneerindo Gourmet 400 0 0
Pudjiadi Prestige 180 0 0
Pakuwon Jati Tbk 310 0 0
Panca Wiratama 40 0 0
Pyridam Farma Tbk 45 5 333,000
Ramayana Lestari 4,050 0 384,500
Ristia Bintang 75 0 0
Roda Vivatex Tbk 850 0 0
Ricky Putra 420 -10 10,000
Rig Tenders Tbk 7,450 -250 3,000
Rimo Catur Lestari 75 0 0
Bentoel 105 -5 10,447,500
Roda Panggon 100 0 12,500
Ryane Adibusana Tbk 10 -5 500
Steady Safe Tbk 360 0 0
Surabaya Agung 65 0 0
Sucaco Tbk 1,050 0 0
Surya Citra Media 500 0 151,000
Schering Plough 10,400 0 0
Millennium 65 0 0
Sari Husada Tbk 20,000 0 0
Hotel Sahid Jaya 145 0 0
Surya Hidup Satwa 1,325 0 0
Suryainti Permata 135 0 45,000
Siwani Makmur Tbk 210 0 0
Surya Intrindo 200 0 0
Sierad Produce Tbk 20 0 645,500
Sekar Laut Tbk 500 0 0
SMART Tbk 2,700 0 0
Semen Cibinong Tbk 290 0 4,479,500
Suryamas Dutamakmur 95 0 0
Samudera Indonesia 2,200 0 0
Semen Gresik 9,100 0 24,000
Sinar Mas 300 -20 50,000
Summitplast Tbk 145 0 0
Summarecon Agung 410 -20 1,405,500
Selamat Sempurna 225 0 160,000
Sorini Corporation 700 0 0
Sona Topas Tourism 140 0 262,500
Suparma Tbk 175 0 17,500
Bristol-Myers 10,500 0 0
Bristol-Myers 15,600 0 0
Sarasa Nugraha Tbk 30 0 550,000
Surya Semesta 200 5 229,000
Sunson Textile 110 0 0
Siantar TOP Tbk 180 0 0
Suba Indah Tbk 125 0 608,000
Surya Dumai 385 0 0
Sugi Samapersada 455 -10 989,000
Sumalindo Lestari 100 0 0
Tunas Baru Lampung 145 0 226,000
Tembaga Mulia 2,200 0 0
Mandom Indonesia 2,825 0 7,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 210 10 25,000
Tigaraksa Satria 3,400 0 0
Timah Tbk 1,850 -50 960,000
Tira Austenite Tbk 1,350 0 0
Tirta Mahakam 110 0 0
Toko Gunung Agung 260 0 0
Pabrik Kertas Tjiwi 525 -25 200,000
Telkom 6,850 -400 24,096,000
Pelayaran Tempuran 675 0 0
AGIS Tbk 90 -5 700,000
Tempo Inti Media 95 0 0
Surya Toto 3,500 0 0
Texmaco Perkasa 2,200 0 0
Trimegah Securities 130 0 5,349,500
Multi Agro Persada 850 0 0
Trias Sentosa Tbk 190 0 1,470,000
Trust Finance 225 -5 50,000
Tempo Scan Pacific 6,800 -50 157,500
Tunas Ridean Tbk 325 -20 100,000
Wahana Jaya Perkasa 230 0 0
Ultra Jaya Milk Tbk 435 0 0
Unggul Indah Cahaya 2,400 0 0
United Capital 100 0 0
Bakrie Sumatra 950 0 30,500
United Tractors Tbk 1,075 0 51,004,000
Unilever Indonesia 3,650 0 679,000
Voksel Electric Tbk 90 0 0
Wahana Phonix 30 0 0
Wicaksana Overseas 280 0 0
Zebra Nusantara Tbk 60 -5 115,000
-----------------------------------------------------------------------------
Composite Index : 697.94
Previous : 719.04
Total trading volume : 1,369,135,603
Total trading value : Rp 1.35 trillion
-----------------------------------------------------------------------------

View JSON | Print