Stock prices on the Jakarta Stock Exchange (in rupiah) on Oct. 29, 2004:
Stock prices on the Jakarta Stock Exchange (in rupiah) on Oct. 29, 2004:
-----------------------------------------------------------------------------
Shares Close Change Trading
Volume
------------------------------------------------------------------------------
Abdi Bangsa Tbk 225 0 0
Ades Alfindo Tbk 3,000 0 0
Adhi Karya 460 5 10,400,000
Adira Dinamika 2,700 100 65,000
AGIS Tbk 105 0 0
Akbar Indo Makmur 150 5 5,000
AKR Corporindo Tbk 1,125 0 1,014,000
Alakasa Industrindo 165 0 1,000
Alfa Retailindo Tbk 875 0 10,500
Alumindo Light 415 -15 57,000
Andhi Chandra 475 0 0
Aneka Tambang 1,500 0 6,333,000
Anta Express Tour & Travel 95 0 50,000
Anugrah Tambak 275 0 0
Apac Citra 150 0 408,000
Apexindo Pratama 375 0 390,500
Aqua Golden 38,000 0 0
Argha Karya Prima 550 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 625 -25 30,500
Artha Pacific 20 -5 262,496,500
Artha Securities 725 0 10,000
Arwana Citramulia 270 0 0
Asahimas Flat Glass 2,000 50 159,500
Asia Grain 20 0 0
Asia Kapitalindo 270 0 5,500
Asiaplast 30 0 317,500
Astra Agro Lestari 2,925 0 576,000
Astra Graphia Tbk 330 10 14,846,000
Astra International 7,850 -50 4,167,500
Astra Otoparts Tbk 1,700 25 2,500,000
Asuransi Bina Dana 400 0 0
Asuransi Bintang 380 0 0
Asuransi Dayin 275 0 0
Asuransi Harta Aman 90 0 0
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 850 0 0
Bahtera Adimina 170 0 300,500
Bakrie Sumatra 1,625 25 406,000
Bakrie & Brothers 40 -5 364,999,000
Bakrieland 240 0 4,125,500
Bank Arta Niaga 750 0 0
Bank Buana 650 0 1,595,000
Bank Bumiputera 165 0 0
Bank Central Asia 2,400 0 6,317,000
Bank CIC 95 0 60,500
Bank Danamon Tbk 3,575 -25 5,767,000
Bank Danpac Tbk 1,250 0 0
Bank Eksekutif 145 5 21,000
Bank Global 330 -15 51,500
Bank Int'l Indonesia 160 0 52,078,000
Bank Kesawan Tbk 200 15 208,500
Bank Lippo Tbk 575 -25 11,450,500
Bank Mandiri 1,575 0 29,667,000
Bank Mayapada Tbk 180 0 0
Bank Mega Tbk 1,825 100 2,500
Bank Negara Indonesia 1,350 0 250,500
Bank Niaga Tbk 350 0 12,602,000
Bank NISP Tbk 650 25 10,444,000
Bank Nusantara 675 -25 20,000
Bank Pan Indonesia 355 -10 23,117,000
Bank Permata Tbk 1,000 25 288,000
Bank Pikko Tbk 110 0 0
Bank Rakyat Indonesia 1,950 -50 39,569,500
Bank Swadesi Tbk 390 0 0
Bank Victoria Int 70 0 0
Barito Pacific 480 0 4,445,000
BAT Indonesia Tbk 7,800 0 0
Bayu Buana Tbk 80 0 0
Bentoel 120 5 11,261,500
Berlian Laju Tanker 1,250 0 1,261,500
Berlina Tbk 1,500 50 189,000
Betonjaya Manunggal 190 0 20,000
BFI Finance 1,100 25 3,514,500
Bhakti Capital 210 0 0
Bhakti Investama 290 0 150,500
Bhuwanatala Indah 65 0 192,500
Bimantara Citra Tbk 2,225 -25 5,000
Bina Danatama 1,400 -25 824,000
Bintang Mitra 80 0 0
Branta Mulia Tbk 750 -50 1,000
Bristol-Myers 10,500 0 0
Bristol-Myers 35,000 0 0
Budi Acid Jaya Tbk 110 5 306,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 125 5 60,500
Bumi Resources Tbk 725 -50 221,767,500
Bumi Teknokultura 65 0 31,749,500
Cahaya Kalbar Tbk 255 0 12,500
Centex 4,500 0 0
Central Korporindo 30 0 72,000
Centrin Online Tbk 150 35 1,000
Centris Multi 425 35 4,500
Charoen Pokphand 285 -10 383,000
Cipendawa 40 0 0
Cipta Panelutama 700 0 0
Ciptojaya 70 0 0
Ciputra Development 430 5 1,232,500
Ciputra Surya Tbk 1,200 25 1,819,000
Citatah Industri 70 0 0
Citra Marga 675 -25 377,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 365 0 1,110,000
Colorpak Indonesia 470 0 0
CP. Prima Tbk 325 0 0
Daeyu Orchid 115 0 0
Danasupra 240 0 0
Dankos Laboratories 650 0 895,500
Darya-Varia 675 -25 135,000
Davomas Abadi Tbk 875 0 727,500
Daya Sakti Unggul 300 -5 45,000
Delta Djakarta Tbk 10,500 0 0
Dharma Samudera 65 5 2,500
Dharmala Intiland 75 0 55,000
Duta Anggada Realty 190 0 0
Duta Pertiwi 925 25 2,606,500
Duta Pertiwi Tbk 775 25 1,045,500
Dynaplast Tbk 1,525 0 50,000
Dyviacom Intrabumi 160 5 5,000
Ekadharma Tape 200 -5 440,000
Energi Mega Persada 550 -25 4,227,500
Enseval Putra 450 0 3,785,000
Equity Development 175 0 0
Eratex Djaja 180 0 0
Eterindo Wahanatama 160 0 943,500
Ever Shine Textile 100 0 0
Fajar Surya Wisesa 800 0 127,500
Fast Food Indonesia 675 0 0
Fatrapolindo Nusa 255 0 0
Fishindo Kusuma 175 0 0
Fortune Indonesia 300 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 550 0 11,982,500
Gema Grahasarana 120 0 0
Global Financindo 500 0 3,000
Goodyear Indonesia 6,500 0 0
Gowa Makassar 750 0 0
Great River 525 -25 2,000
GT Kabel Indonesia 75 5 141,500
GT Petrochem 325 -10 1,255,500
Gudang Garam Tbk 12,750 100 1,315,500
HM Sampoerna Tbk 6,000 -100 2,383,500
Hanson 15 0 0
Hero Supermarket 1,800 0 165,500
Hexindo Adiperkasa 2,125 25 727,000
Hortus Danavest Tbk 45 5 500
Hotel Sahid Jaya 150 0 0
Humpuss Intermoda 2,900 0 0
Indah Kiat Pulp & Paper 850 0 2,561,500
Indal Aluminium 240 25 105,500
Indo Citra Finance 95 0 0
Indocement Tunggal 1,925 0 9,714,000
Indoexchange Tbk 10 0 0
Indofarma Tbk 110 0 264,500
Indofood Sukses 675 -25 7,186,000
Indomobil Sukses 1,025 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 575 -25 431,500
Indosat Tbk 4,725 -25 5,357,000
Indosiar Karya 675 0 2,113,500
Indospring Tbk 700 0 0
Infoasia Teknologi 550 0 2,000,000
Intanwijaya 505 15 4,703,500
Integrasi Teknologi 55 5 1,000
Inter Delta Tbk 200 0 0
Inco 10,550 -100 1,449,500
Inter-Pacific Bank 110 -5 60,000
Inti Indah Karya 45 0 1,025,000
Intikeramik 125 -5 15,000
Intraco Penta Tbk 300 0 98,500
Jaka Artha Graha 15 0 0
Jakarta Int'l Hotel 265 0 4,585,000
Jakarta Kyoei Steel 80 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 185 0 0
Jasuindo Tiga 115 0 0
Jaya Pari Steel 1,000 -50 1,382,000
Jaya Real Property 1,850 0 0
Jembo Cable Company 325 5 199,500
Kabelindo Murni Tbk 70 -5 100,000
Kageo Igar Jaya Tbk 115 0 974,000
Kalbe Farma Tbk 465 0 18,337,000
Karka Yasa Profilia 30 0 0
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 105 5 52,590,500
Kedaung Indah Can 200 0 25,500
Kedawung Setia 145 0 0
Kimia Farma Tbk 200 0 11,494,000
Komatsu Indonesia 2,350 125 12,057,000
Kopitime Dot Com 5 0 0
Kresna Graha 125 10 87,500
Kridaperdana 85 0 200,000
Lamicitra Nusantara 75 0 0
Langgeng Makmur 70 0 0
Lapindo 435 0 0
Lautan Luas Tbk 395 30 17,200,000
Limas Stokhomindo 750 0 23,500
Lion Mesh P. Tbk 1,150 0 0
Lion Metal Works 1,700 0 0
Lippo Cikarang Tbk 370 0 0
Lippo E-NET Tbk 50 0 0
Lippo General 420 0 0
Lippo Karawaci Tbk 1,675 -25 32,500
Lippo Securities 25 0 10,000
Makindo Tbk 900 0 0
Mandom Indonesia 3,950 125 30,000
Mas Murni Indonesia 45 0 150,500
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 245 0 0
Matahari Putra 550 -25 884,500
Mayora Indah Tbk 900 0 7,500
Medco Energi 1,900 25 4,908,500
Merck Tbk 20,200 -100 18,500
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 85 -5 307,000
Millennium 95 10 136,500
Mitra Rajasa Tbk 140 -10 7,180,000
Modern Photo Film 625 50 12,500
Modernland Realty 85 -5 110,500
Mulia Industrindo 270 0 20,000
Mulialand Tbk 675 0 0
Multi Agro Persada 1,000 0 0
Multi Bintang 41,500 3,000 2,500
Multi Prima 1,275 0 0
Multibreeder 155 0 0
Multipolar Tbk 315 -5 2,431,000
Mustika Ratu Tbk 410 0 328,500
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi 1,375 0 1,028,500
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 350 0 0
Palm Asia Corpora 500 15 40,191,500
Pan Brothers Tex 380 -5 520,000
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 40 0 0
Panin Insurance Tbk 290 10 1,442,500
Panin Life Tbk 130 0 330,000
Panin Sekuritas Tbk 295 -5 10,000
Panorama 525 0 30,500
Pelangi Indah 110 0 0
Pelayaran Tempuran 625 0 0
Pembangunan Jaya 950 0 6,029,500
Perdana Bangun 265 0 0
Perusahaan Gas Negara 1,200 25 3,781,000
Petrosea Tbk 4,200 -50 30,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 4,900 -100 5,000
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,225 -25 1,888,500
Prasidha Aneka 105 0 0
Prima Alloy Steel 850 0 58,000
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 250 0 0
Pudjiadi & Sons 925 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 65 0 550,000
Ramayana Lestari 850 0 3,516,500
Resource Alam 350 -60 10,000
Ricky Putra 355 0 5,000
Rig Tenders Tbk 925 0 1,500
Rimo Catur Lestari 75 5 52,500
Ristia Bintang 75 0 0
Roda Panggon 100 0 15,000
Roda Vivatex Tbk 825 0 0
Ryane Adibusana Tbk 30 0 0
Saham Seri B Hanson 10 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,050 50 10,000
Sanex Qianjiang 315 -5 238,000
Sarasa Nugraha Tbk 25 0 15,010,500
Sari Husada Tbk 2,000 0 0
Schering Plough 12,000 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 325 5 21,000
Semen Cibinong Tbk 415 0 15,988,500
Semen Gresik 11,350 0 192,500
Sepatu Bata Tbk 14,000 0 0
Siantar TOP Tbk 175 0 0
Sierad Produce Tbk 145 5 30,000
Sinar Mas 395 0 0
Siwani Makmur Tbk 230 -5 3,000
Siwani Trimitra Tbk 55 0 5,976,500
SMART Tbk 2,800 0 0
Sona Topas Tourism 280 0 326,000
Sorini Corporation 975 0 99,500
Steady Safe Tbk 225 0 0
Suba Indah Tbk 100 5 335,000
Sucaco Tbk 1,025 0 0
Sugi Samapersada 455 -5 287,500
Sumalindo Lestari 310 -10 76,500
Sumi Indo Kabel Tbk 460 0 0
Summarecon Agung 575 0 372,500
Summitplast Tbk 145 -5 10,000
Sunson Textile 125 0 90,000
Suparma Tbk 175 0 0
Surabaya Agung 65 0 0
Surya Citra Media 650 -25 22,000
Surya Dumai 375 0 0
Surya Hidup Satwa 1,325 0 0
Surya Intrindo 200 0 12,500
Surya Semesta 360 0 2,589,000
Surya Toto 5,000 0 0
Suryainti Permata 180 5 1,319,500
Suryamas Dutamakmur 70 0 0
Tambang Batubara 925 0 18,469,500
Telkom 4,350 50 24,472,000
Tembaga Mulia 2,500 0 0
Tempo Inti Media 110 0 0
Tempo Scan Pacific 7,450 0 28,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 250 0 0
Tiga Pilar 95 0 0
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,075 -25 2,747,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 170 -5 125,000
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 210 0 1,731,000
Trimegah Securities 160 0 1,580,000
Trust Finance 300 0 0
Tunas Baru Lampung 205 0 225,000
Tunas Ridean Tbk 485 20 2,260,000
Ultra Jaya Milk Tbk 405 0 0
Unggul Indah Cahaya 2,400 0 0
Unilever Indonesia 3,275 50 16,068,500
United Capital 25 -5 550,000
United Tractors Tbk 1,850 50 34,016,000
Voksel Electric Tbk 105 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 0 0
Wicaksana Overseas 170 0 0
Zebra Nusantara Tbk 60 0 300,000
------------------------------------------------------------------------------
Composite Index : 860.49
Previous : 862.12
Total trading volume : 1,923,276,963
Total trading value : Rp 1.3 trillion
------------------------------------------------------------------------------