Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov. 22, 2004:
Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov. 22, 2004:
------------------------------------------------------------------------------
Shares Close Change Trading
Volume
------------------------------------------------------------------------------
Abdi Bangsa Tbk 225 0 0
Ades Alfindo Tbk 2,600 0 25,500
Adhi Karya 475 0 374,500
Adira Dinamika 2,500 0 557,500
AGIS Tbk 100 -5 402,500
Akbar Indo Makmur 150 0 0
AKR Corporindo Tbk 1,175 0 1,301,000
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 925 0 500
Alumindo Light 445 5 153,000
Andhi Chandra 475 0 0
Aneka Kemasindo 195 10 55,000
Aneka Tambang 1,650 0 11,890,500
Anta Express Tour & Travel 95 -5 210,000
Anugrah Tambak 275 0 0
Apac Citra 155 -5 265,000
Apexindo Pratama 365 -5 406,500
Aqua Golden 39,000 0 0
Argha Karya Prima 550 0 362,500
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 1,275 125 560,500
Artha Pacific 20 0 108,149,000
Artha Securities 850 0 15,000
Arwana Citramulia 270 0 0
Asahimas Flat Glass 2,375 0 1,687,500
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 30 0 50,000
Astra Agro Lestari 3,050 0 2,382,500
Astra Graphia Tbk 340 0 1,949,500
Astra International 8,450 -100 17,175,000
Astra Otoparts Tbk 1,825 -25 406,000
Asuransi Bina Dana 370 -30 50,000
Asuransi Bintang 380 5 252,500
Asuransi Dayin 275 -10 4,000
Asuransi Harta Aman 100 0 296,000
Asuransi Jasa Tania 350 0 0
Asuransi Ramayana 950 50 500
Bahtera Adimina 160 -10 86,000
Bakrie Sumatra 395 -10 6,259,000
Bakrie & Brothers 45 0 58,488,000
Bakrieland 235 -5 640,000
Bank Arta Niaga 750 0 0
Bank Buana 675 0 0
Bank Bumiputera 180 0 0
Bank Central Asia 2,700 -50 19,167,000
Bank CIC 80 -10 527,500
Bank Danamon Tbk 3,850 50 12,696,500
Bank Danpac Tbk 1,425 0 0
Bank Eksekutif 160 5 2,960,500
Bank Global 360 25 5,000
Bank Int'l Indonesia 175 0 13,151,500
Bank Kesawan Tbk 185 0 0
Bank Lippo Tbk 625 -25 3,118,000
Bank Mandiri 1,775 75 45,665,500
Bank Mayapada Tbk 180 0 0
Bank Mega Tbk 1,750 0 0
Bank Negara Indonesia 1,550 0 505,500
Bank Niaga Tbk 410 0 70,226,000
Bank NISP Tbk 700 -25 533,000
Bank Nusantara 675 0 0
Bank Pan Indonesia 365 5 11,165,500
Bank Permata Tbk 1,225 0 2,286,500
Bank Pikko Tbk 105 0 0
Bank Rakyat Indonesia 2,125 -25 33,559,000
Bank Swadesi Tbk 395 0 0
Bank Victoria Int 70 -5 520,000
Barito Pacific 460 -10 20,000
BAT Indonesia Tbk 8,500 0 0
Bayu Buana Tbk 120 10 96,000
Bentoel 120 0 4,235,000
Berlian Laju Tanker 675 25 12,910,000
Berlina Tbk 1,525 0 5,000
Betonjaya Manunggal 190 0 0
BFI Finance 1,075 0 1,180,000
Bhakti Capital 215 0 10,000
Bhakti Investama 270 5 210,000
Bhuwanatala Indah 65 -5 145,000
Bimantara Citra Tbk 2,200 0 134,500
Bina Danatama 1,475 0 75,500
Bintang Mitra 90 0 0
Branta Mulia Tbk 775 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 35,000 0 0
Budi Acid Jaya Tbk 115 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 -5 1,000
Bumi Resources Tbk 750 -25 41,151,000
Bumi Teknokultura 50 0 5,027,500
Cahaya Kalbar Tbk 260 -10 10,000
Centex 4,500 0 0
Central Korporindo 25 0 26,021,500
Centrin Online Tbk 165 15 1,000
Centris Multi 400 -5 1,500
Charoen Pokphand 290 5 166,000
Cipendawa 40 0 0
Cipta Panelutama 700 0 0
Ciptojaya 75 -5 50,000
Ciputra Development 465 -15 486,500
Ciputra Surya Tbk 1,425 -25 2,154,500
Citatah Industri 65 0 0
Citra Marga 725 25 182,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 370 -15 2,892,500
Colorpak Indonesia 465 0 0
CP. Prima Tbk 325 0 0
Daeyu Orchid 120 0 0
Danasupra 245 0 0
Dankos Laboratories 725 0 3,625,500
Darya-Varia 725 0 65,500
Davomas Abadi Tbk 1,050 -25 22,500
Daya Sakti Unggul 290 0 110,000
Delta Djakarta Tbk 13,600 0 27,000
Dharma Samudera 60 0 0
Dharmala Intiland 85 0 62,500
Duta Anggada Realty 185 0 0
Duta Pertiwi 1,025 -25 110,500
Duta Pertiwi Tbk 800 -25 282,000
Dynaplast Tbk 1,750 25 725,000
Dyviacom Intrabumi 100 0 0
Ekadharma Tape 220 10 516,500
Energi Mega Persada 600 0 7,039,500
Enseval Putra 525 0 7,710,000
Equity Development 175 0 0
Eratex Djaja 175 0 0
Eterindo Wahanatama 180 5 1,778,500
Ever Shine Textile 100 0 500
Fajar Surya Wisesa 825 0 210,000
Fast Food Indonesia 800 0 0
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 175 0 0
Fortune Indonesia 300 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 600 25 37,758,000
Gema Grahasarana 120 0 0
Global Financindo 500 0 0
Goodyear Indonesia 8,500 500 6,500
Gowa Makassar 600 0 0
Great River 575 0 0
GT Kabel Indonesia 75 0 600,000
GT Petrochem 340 10 14,204,000
Gudang Garam Tbk 13,150 0 4,414,500
HM Sampoerna Tbk 6,750 -300 16,612,500
Hanson 15 5 30,493,500
Hero Supermarket 1,825 0 0
Hexindo Adiperkasa 2,850 50 1,099,000
Hortus Danavest Tbk 50 0 190,000
Hotel Sahid Jaya 150 0 0
Humpuss Intermoda 2,900 0 0
Indah Kiat Pulp & Paper 975 25 22,968,000
Indal Aluminium 210 0 0
Indo Citra Finance 95 0 0
Indocement Tunggal 2,375 50 5,074,500
Indoexchange Tbk 10 0 410,000
Indofarma Tbk 110 0 234,000
Indofood Sukses 700 -25 12,243,500
Indomobil Sukses 975 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 625 0 500
Indosat Tbk 5,600 0 7,934,000
Indosiar Karya 675 0 526,500
Indospring Tbk 700 0 0
Infoasia Teknologi 675 0 3,007,000
Intanwijaya 495 20 190,000
Integrasi Teknologi 55 0 0
Inter Delta Tbk 200 0 0
Inco 11,400 0 615,000
Inter-Pacific Bank 115 0 0
Inti Indah Karya 40 0 110,000
Intikeramik 130 0 0
Intraco Penta Tbk 550 -25 406,000
Jaka Artha Graha 20 5 2,400,000
Jakarta Int'l Hotel 320 5 5,931,000
Jakarta Kyoei Steel 80 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 195 0 0
Jasuindo Tiga 105 0 0
Jaya Pari Steel 975 -25 145,000
Jaya Real Property 1,900 0 5,000
Jembo Cable Company 395 -5 144,000
Kabelindo Murni Tbk 75 0 0
Kageo Igar Jaya Tbk 120 0 806,000
Kalbe Farma Tbk 575 25 53,743,000
Karka Yasa Profilia 30 0 0
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 110 0 20,304,000
Kedaung Indah Can 270 -5 593,500
Kedawung Setia 135 0 0
Kimia Farma Tbk 195 5 1,751,000
Komatsu Indonesia 2,850 25 308,000
Kopitime Dot Com 5 0 0
Kresna Graha 135 0 11,000
Kridaperdana 90 5 450,000
Lamicitra Nusantara 75 0 0
Langgeng Makmur 80 -5 55,000
Lapindo 435 0 0
Lautan Luas Tbk 385 -10 1,622,500
Limas Stokhomindo 825 -25 337,500
Lion Mesh P. Tbk 1,600 0 0
Lion Metal Works 1,450 0 0
Lippo Cikarang Tbk 360 -20 7,500
Lippo E-NET Tbk 50 0 13,433,000
Lippo General 500 0 5,000
Lippo Karawaci Tbk 1,900 75 7,500
Lippo Securities 35 5 648,000
Makindo Tbk 900 0 240,000
Mandom Indonesia 4,300 0 0
Mas Murni Indonesia 45 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 270 15 2,500
Matahari Putra 625 25 2,651,000
Mayora Indah Tbk 1,250 0 2,055,500
Medco Energi 1,875 -25 1,336,500
Merck Tbk 23,000 500 12,000
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 85 -5 760,000
Millennium 100 0 160,000
Mitra Adiperkasa 675 0 7,456,000
Mitra Rajasa Tbk 105 0 1,006,000
Modern Photo Film 625 0 0
Modernland Realty 90 0 0
Mulia Industrindo 260 -10 1,377,500
Mulialand Tbk 675 0 0
Multi Agro Persada 1,100 0 0
Multi Bintang 40,500 0 0
Multi Prima 1,200 0 0
Multibreeder 160 -20 112,000
Multipolar Tbk 325 0 6,846,000
Mustika Ratu Tbk 430 0 500
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi 1,500 0 1,389,000
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 385 0 0
Palm Asia Corpora 700 25 65,508,000
Pan Brothers Tex 400 0 0
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 40 0 0
Panin Insurance Tbk 315 0 1,057,000
Panin Life Tbk 140 -5 2,087,500
Panin Sekuritas Tbk 325 0 0
Panorama 550 0 41,500
Pelangi Indah 110 0 0
Pelayaran Tempuran 775 25 92,500
Pembangunan Jaya 1,025 0 396,500
Perdana Bangun 275 10 500
Perusahaan Gas 1,350 -25 3,627,000
Petrosea Tbk 4,200 0 10,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,300 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,425 -50 652,500
Prasidha Aneka 105 0 0
Prima Alloy Steel 925 -75 3,000
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 350 0 403,000
Pudjiadi & Sons 900 -25 12,500
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 65 0 50,000
Ramayana Lestari 800 0 14,792,500
Resource Alam 350 0 0
Ricky Putra 340 0 0
Rig Tenders Tbk 950 0 228,500
Rimo Catur Lestari 70 0 190,000
Ristia Bintang 70 0 0
Roda Panggon 110 -5 5,519,000
Roda Vivatex Tbk 850 0 0
Ryane Adibusana Tbk 30 0 0
Saham Seri B Hanson 15 5 8,813,000
Saham Seri B 5,000 0 0
Samudera Indonesia 3,725 25 40,500
Sanex Qianjiang 360 20 2,867,000
Sarasa Nugraha Tbk 20 5 500
Sari Husada Tbk 1,850 -50 5,000
Schering Plough 11,500 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 300 -10 10,000
Semen Cibinong Tbk 455 0 2,669,000
Semen Gresik 12,500 500 718,500
Sepatu Bata Tbk 14,500 -300 28,500
Siantar TOP Tbk 220 0 0
Sierad Produce Tbk 125 0 0
Sinar Mas 420 20 3,847,000
Siwani Makmur Tbk 260 -5 37,000
Siwani Trimitra Tbk 50 -10 1,752,000
SMART Tbk 2,800 0 0
Sona Topas Tourism 300 -5 65,000
Sorini Corporation 1,025 0 320,000
Steady Safe Tbk 240 0 0
Suba Indah Tbk 100 0 0
Sucaco Tbk 1,025 0 0
Sugi Samapersada 495 5 1,107,500
Sumalindo Lestari 350 5 48,500
Sumi Indo Kabel Tbk 500 0 0
Summarecon Agung 600 -25 298,500
Summitplast Tbk 150 0 0
Sunson Textile 140 0 202,500
Suparma Tbk 185 0 0
Surabaya Agung 65 0 0
Surya Citra Media 675 0 15,000
Surya Dumai 375 0 0
Surya Hidup Satwa 1,325 0 0
Surya Intrindo 205 0 0
Surya Semesta 425 0 9,642,500
Surya Toto 5,000 0 0
Suryainti Permata 195 -5 250,000
Suryamas Dutamakmur 70 0 0
Tambang Batubara 1,250 50 5,364,000
Telkom 4,950 225 44,101,500
Tembaga Mulia 2,600 0 0
Tempo Inti Media 110 10 480,000
Tempo Scan Pacific 8,000 500 112,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 255 0 0
Tiga Pilar 95 0 0
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,100 25 4,877,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 190 -10 100,000
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 215 0 666,500
Trimegah Securities 165 -5 1,730,000
Trust Finance 305 0 25,000
Tunas Baru Lampung 230 0 1,750,500
Tunas Ridean Tbk 575 0 485,000
Ultra Jaya Milk Tbk 455 -15 265,000
Unggul Indah Cahaya 2,800 50 500
Unilever Indonesia 3,275 25 1,335,500
United Capital 25 0 510,000
United Tractors Tbk 1,925 0 4,562,500
Voksel Electric Tbk 105 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 5 500
Wicaksana Overseas 155 -10 1,500
Zebra Nusantara Tbk 65 0 0
------------------------------------------------------------------------------
Composite Index : 939.99
Previous : 934.03
Total trading volume : 1,231,650,452
Total trading value : Rp 1.5 trillion
------------------------------------------------------------------------------