Stock prices on the Jakarta Stock Exchange (in rupiah) on March 24, 2005:
Stock prices on the Jakarta Stock Exchange (in rupiah) on March 24, 2005:
------------------------------------------------------------------------------
Shares Close Change Trading
Volume
------------------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 2,000 -125 132,000
Adhi Karya 1,000 -20 6,580,500
Adira Dinamika 2,350 0 0
AGIS Tbk 155 -5 26,793,500
Akbar Indo Makmur 350 5 326,000
AKR Corporindo Tbk 1,160 0 993,000
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 950 0 17,500
Alumindo Light 400 -45 4,500
Andhi Chandra 460 0 0
Aneka Kemasindo 150 0 0
Aneka Tambang 2,350 -150 15,322,500
Anta Express Tour & Travel 105 0 10,000
Anugrah Tambak 275 0 0
Apac Citra 210 15 10,843,000
Apexindo Pratama 650 -20 12,500
Aqua Golden 50,200 0 0
Argha Karya Prima 350 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 1,510 -40 4,797,500
Artha Pacific 15 0 16,776,000
Artha Securities 810 -10 15,000
Arwana Citramulia 300 5 2,500
Asahimas Flat Glass 2,450 -50 45,500
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 45 5 6,148,000
Astra Agro Lestari 3,675 -150 1,948,500
Astra Graphia Tbk 365 -20 5,849,500
Astra International 10,800 -50 9,660,000
Astra Otoparts Tbk 2,700 -125 128,500
Asuransi Bina Dana 380 0 0
Asuransi Bintang 445 0 0
Asuransi Dayin 320 0 0
Asuransi Harta Aman 100 -5 290,000
Asuransi Jasa Tania 485 0 0
Asuransi Ramayana 1,000 0 0
Bahtera Adimina 165 0 0
Bakrie Sumatra 470 -10 41,926,500
Bakrie & Brothers 240 -10 201,249,500
Bakrieland 455 -10 44,561,500
Bank Arta Niaga 770 0 0
Bank Buana 830 -10 327,500
Bank Bumiputera 185 0 0
Bank Central Asia 3,600 -175 97,498,000
Bank Century Tbk 90 0 3,600,500
Bank Danamon Tbk 4,900 -100 7,130,500
Bank Eksekutif 165 0 42,500
Bank International 205 -5 166,340,000
Bank Kesawan Tbk 380 0 1,311,500
Bank Lippo Tbk 880 -50 12,016,000
Bank Mandiri 1,690 -30 76,574,000
Bank Mayapada Tbk 200 0 0
Bank Mega Tbk 2,450 -50 113,500
Bank Negara Indonesia 1,820 -10 134,500
Bank Niaga Tbk 520 -30 117,866,000
Bank NISP Tbk 860 -10 5,092,500
Bank Nusantara 700 0 0
Bank Pan Indonesia 520 -10 21,985,000
Bank Permata Tbk 790 -20 10,736,500
Bank Rakyat Indonesia 2,825 -150 22,899,000
Bank Swadesi Tbk 400 0 0
Bank Victoria Int 80 0 275,000
Barito Pacific 1,120 -60 1,932,500
BAT Indonesia Tbk 7,900 -100 2,500
Bayu Buana Tbk 150 0 0
Bentoel 130 0 16,986,500
Berlian Laju Tanker 950 -20 28,261,000
Berlina Tbk 1,500 -40 156,500
Betonjaya Manunggal 240 0 0
BFI Finance 1,220 -20 50,000
Bhakti Capital 215 0 0
Bhakti Investama 260 0 625,000
Bhuwanatala Indah 130 0 15,170,000
Bimantara Citra Tbk 2,475 0 55,500
Bina Danatama 1,510 -30 1,406,000
Bintang Mitra 110 0 0
Branta Mulia Tbk 800 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 40,000 0 0
Budi Acid Jaya Tbk 145 -5 459,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 240 -10 2,123,000
Bumi Resources Tbk 860 -30 191,741,000
Bumi Teknokultura 30 0 6,420,000
Cahaya Kalbar Tbk 450 30 1,202,500
Centex 4,700 0 0
Central Korporindo 30 0 100,500
Centrin Online Tbk 140 0 0
Centris Multi 470 0 0
Charoen Pokphand 520 -20 2,021,500
Cipendawa 550 0 0
Cipta Panelutama 650 0 0
Ciptojaya 105 0 37,000
Ciputra Development 700 -40 60,773,000
Ciputra Surya Tbk 1,770 -60 434,500
Citatah Industri 80 -5 11,548,500
Citra Marga 1,120 -40 5,419,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 445 -5 3,315,500
Colorpak Indonesia 475 0 0
Daeyu Orchid 345 5 10,897,500
Danasupra 250 0 0
Dankos Laboratories 970 -10 691,500
Darya-Varia 700 0 216,000
Davomas Abadi Tbk 250 -15 589,000
Daya Sakti Unggul 610 -10 2,516,000
Delta Djakarta Tbk 19,000 0 0
Dharma Samudera 90 0 4,709,500
Dharmala Intiland 430 5 22,982,500
Duta Anggada Realty 370 -10 443,000
Duta Pertiwi 1,300 -140 3,000
Duta Pertiwi Tbk 1,190 -20 1,069,000
Dynaplast Tbk 1,680 -20 760,000
Dyviacom Intrabumi 75 0 0
Ekadharma Tape 330 0 123,000
Energi Mega Persada 800 -30 20,432,000
Enseval Putra 690 -30 2,725,500
Equity Development 150 -15 39,000
Eratex Djaja Tbk 175 0 0
Eterindo Wahanatama 320 -10 1,647,000
Ever Shine Textile 75 0 0
Fajar Surya Wisesa 1,180 -50 3,325,000
Fast Food Indonesia 1,000 0 0
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 230 0 0
Fortune Indonesia 295 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 910 -20 37,706,000
Gema Grahasarana 110 0 0
Global Financindo 650 0 0
Goodyear Indonesia 8,600 -200 500
Gowa Makassar 310 0 0
Great River 460 0 0
GT Kabel Indonesia 90 -5 1,539,000
GT Petrochem 530 -60 19,436,500
Gudang Garam Tbk 16,500 -800 1,364,500
HM Sampoerna Tbk 10,350 50 10,027,000
Hanson 25 0 705,000
Hero Supermarket 3,000 0 105,000
Hexindo Adiperkasa 4,425 -25 500
Hortus Danavest Tbk 85 -10 830,000
Hotel Sahid Jaya 175 0 0
Humpuss Intermoda 2,925 0 0
Indah Kiat Pulp & Paper 1,420 -10 42,696,000
Indal Aluminium 230 0 0
Indo Citra Finance 70 0 0
Indocement Tunggal 2,875 -250 18,079,000
Indoexchange Tbk 20 5 1,062,000
Indofarma Tbk 175 0 21,758,000
Indofood Sukses 1,240 0 89,272,000
Indomobil Sukses 700 -190 10,000
Indonesia Prima 110 0 0
Indorama Syntetics 740 10 3,846,000
Indosat Tbk 4,950 -250 14,260,000
Indosiar Karya 640 -20 4,979,500
Indospring Tbk 670 0 0
Infoasia Teknologi 780 0 5,164,000
Intanwijaya 540 -10 246,500
Integrasi Teknologi 50 0 0
Inter Delta Tbk 200 0 0
Inco 14,400 -550 1,038,500
Inter-Pacific Bank 150 0 4,099,000
Inti Indah Karya 285 15 26,000
Intikeramik 145 -15 585,000
Intraco Penta Tbk 580 10 148,000
Jaka Artha Graha 25 -5 13,428,000
Jakarta Int'l Hotel 850 -70 133,545,500
Jakarta Kyoei Steel 75 -5 128,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 270 -30 290,000
Jasuindo Tiga 105 0 0
Jaya Pari Steel 950 -40 144,000
Jaya Real Property 2,500 -150 1,601,000
Jembo Cable Company 400 0 0
Kabelindo Murni Tbk 85 -5 80,000
Kageo Igar Jaya Tbk 180 0 96,927,000
Kalbe Farma Tbk 780 -30 17,719,500
Karka Yasa Profilia 35 5 1,500
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 160 -10 108,378,500
Kedaung Indah Can 200 0 12,000
Kedawung Setia 155 0 0
Kimia Farma Tbk 220 0 7,864,500
Komatsu Indonesia 4,200 -100 43,500
Kopitime Dot Com 115 0 1,307,500
Kresna Graha 125 0 0
Kridaperdana 120 -10 160,000
Lamicitra Nusantara 100 0 0
Langgeng Makmur 100 0 0
Lapindo 450 0 0
Lautan Luas Tbk 710 -10 5,818,500
Limas Stokhomindo 315 -5 232,500
Lion Mesh P. Tbk 1,800 0 0
Lion Metal Works 1,600 0 7,000
Lippo Cikarang Tbk 370 -10 20,000
Lippo E-NET Tbk 45 -5 8,305,500
Lippo General 620 0 0
Lippo Karawaci Tbk 1,520 -10 4,164,500
Lippo Securities 30 -5 900,000
Makindo Tbk 900 0 12,500
Mandom Indonesia 5,000 -50 22,000
Mas Murni Indonesia 55 5 2,500
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 295 0 0
Matahari Putra 760 0 4,019,000
Mayora Indah Tbk 1,270 -10 100,000
Medco Energi 2,625 -25 671,500
Merck Tbk 26,500 -1,100 2,000
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 105 -10 21,657,500
Millennium 90 -5 113,000
Mitra Adiperkasa 890 0 73,500
Mitra Rajasa Tbk 80 -5 1,317,500
Modern Photo Film 660 0 145,000
Modernland Realty 420 -15 5,046,000
Mulia Industrindo 430 -20 3,623,000
Mulialand Tbk 675 0 0
Multi Agro Persada 1,140 0 0
Multi Bintang 46,000 0 0
Multi Prima 770 0 0
Multibreeder 320 0 0
Multipolar Tbk 335 -5 16,005,000
Mustika Ratu Tbk 415 -5 380,000
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi 2,650 -25 2,891,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 550 -50 15,000
Palm Asia Corpora 1,060 0 54,088,000
Pan Brothers Tex 390 -5 150,000
Panasia Indosyntec 500 0 2,000
Panasia Filament 100 0 0
Panca Wiratama 150 5 65,000
Panin Insurance Tbk 420 0 1,574,000
Panin Life Tbk 185 -5 67,268,000
Panin Sekuritas Tbk 375 0 50,000
Panorama 525 0 0
Pelangi Indah 105 0 0
Pelayaran Tempuran 730 -20 431,000
Pembangunan Jaya 1,400 -70 592,000
Perdana Bangun 275 0 0
Perusahaan Gas Negara 2,400 -50 14,574,500
Petrosea Tbk 4,900 100 11,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,800 -60 5,991,000
Prasidha Aneka 90 0 0
Prima Alloy Steel 820 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 350 -40 1,000
Pudjiadi & Sons 700 0 0
Putra Surya Perkasa 105 -5 41,410,500
Pyridam Farma Tbk 65 -5 866,500
Ramayana Lestari 790 -30 8,160,000
Resource Alam 400 0 0
Ricky Putra 540 -10 641,500
Rig Tenders Tbk 1,040 -60 499,000
Rimo Catur Lestari 80 0 470,000
Ristia Bintang 105 -5 107,000
Roda Panggon 100 -5 810,000
Roda Vivatex Tbk 890 0 0
Ryane Adibusana Tbk 60 0 0
Saham Seri B Hanson 25 -5 300,000
Saham Seri B 5,000 0 0
Samudera Indonesia 6,800 0 0
Sanex Qianjiang 125 0 100,000
Sarasa Nugraha Tbk 30 0 0
Sari Husada Tbk 2,200 0 0
Schering Plough 11,500 0 0
Sekar Laut Tbk 440 0 0
Selamat Sempurna 330 0 113,000
Semen Cibinong Tbk 560 -10 6,389,000
Semen Gresik 17,500 0 146,000
Sepatu Bata Tbk 15,000 100 4,000
Siantar TOP Tbk 175 -5 1,048,500
Sierad Produce Tbk 155 -15 371,500
Sinar Mas 550 -20 725,000
Siwani Makmur Tbk 270 -5 324,000
Siwani Trimitra Tbk 60 0 0
SMART Tbk 3,500 400 444,500
Sona Topas Tourism 275 -10 340,000
Sorini Corporation 1,030 -60 12,500
Steady Safe Tbk 300 0 0
Suba Indah Tbk 155 -10 2,007,500
Sucaco Tbk 950 0 0
Sugi Samapersada 580 0 270,000
Sumalindo Lestari 560 -20 75,000
Sumi Indo Kabel Tbk 500 0 0
Summarecon Agung 1,050 -40 13,655,000
Summitplast Tbk 150 0 0
Sunson Textile 135 0 247,500
Suparma Tbk 305 0 7,095,000
Surabaya Agung 65 0 0
Surya Citra Media 730 -10 10,000
Surya Dumai 360 0 0
Surya Intrindo 220 -5 37,500
Surya Semesta 610 -30 35,762,000
Surya Toto 6,000 0 0
Suryainti Permata 450 -10 31,589,000
Suryamas Dutamakmur 225 -5 416,500
Tambang Batubara 1,670 -40 3,983,000
Telkom 4,550 -75 40,157,000
Tembaga Mulia 3,300 0 0
Tempo Inti Media 105 0 0
Tempo Scan Pacific 7,500 -400 94,500
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 420 0 0
Tiga Pilar 175 0 340,500
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,175 -75 1,563,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 175 -5 1,056,000
Toko Gunung Agung 330 0 0
Trias Sentosa Tbk 230 -10 24,185,000
Trimegah Securities 180 0 52,028,000
Trust Finance 315 0 0
Tunas Baru Lampung 290 -10 1,575,000
Tunas Ridean Tbk 910 -30 967,500
Ultra Jaya Milk Tbk 395 0 0
Unggul Indah Cahaya 3,000 0 0
Unilever Indonesia 3,775 -75 541,000
United Capital 30 5 5,458,000
United Tractors Tbk 3,025 -175 16,251,000
Voksel Electric Tbk 160 -15 690,500
Wahana Ottomitra 840 0 6,774,500
Wahana Phonix 55 0 2,026,000
Wicaksana Overseas 150 -20 1,500
Yulie Sekurindo Tbk 135 -5 26,000
Zebra Nusantara Tbk 70 0 525,000
-----------------------------------------------------------------------------
Composite Index : 1,114.55
Previous : 1,142.15
Total trading volume : 2,669,327,462
Total trading value : Rp 2.6 trillion
-----------------------------------------------------------------------------