Stock prices on the Jakarta Stock Exchange (in rupiah) on Oct. 4, 2004:
Stock prices on the Jakarta Stock Exchange (in rupiah) on Oct. 4, 2004:
------------------------------------------------------------------------------
Share Close Change Trading
Volume
------------------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 3,000 0 0
Adhi Karya 455 10 32,222,000
Adira Dinamika 2,600 0 75,000
AGIS Tbk 100 0 280,000
Akbar Indo Makmur 140 -10 330,000
Alakasa Industrindo 125 0 0
Alfa Retailindo Tbk 900 0 1,000
Alumindo Light 390 -10 107,500
Andhi Chandra 465 0 0
Aneka Kimia Raya 900 -25 110,500
Aneka Tambang 1,475 -25 22,136,500
Anta Express Tour & Travel 90 -5 938,000
Anugrah Tambak 265 0 0
Apac Citra 150 0 278,500
Apexindo Pratama 365 10 1,096,000
Aqua Golden 38,000 0 0
Argha Karya Prima 550 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 550 0 57,500
Artha Pacific 25 -5 241,068,500
Artha Securities 650 50 130,000
Arwana Citramulia 270 -10 10,000
Asahimas Flat Glass 1,950 25 58,000
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 30 0 1,037,500
Astra Agro Lestari 2,700 50 6,492,000
Astra Graphia Tbk 300 5 5,628,000
Astra International 7,450 450 26,177,000
Astra Otoparts Tbk 1,775 75 11,136,000
Asuransi Bina Dana 450 0 7,500
Asuransi Bintang 415 -10 37,500
Asuransi Dayin 280 5 1,281,000
Asuransi Harta Aman 85 5 1,338,000
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 850 0 5,000
Bahtera Adimina 140 0 730,500
Bakrie Sumatra 1,525 25 1,565,500
Bakrie & Brothers 45 5 22,975,500
Bakrieland 260 10 23,010,000
Bank Arta Niaga 725 0 0
Bank Buana 625 0 82,500
Bank Bumiputera 160 0 0
Bank Central Asia 2,125 100 62,579,500
Bank CIC 95 -5 299,500
Bank Danamon Tbk 3,875 50 10,382,500
Bank Danpac Tbk 1,125 25 10,000
Bank Eksekutif 145 5 372,500
Bank Global 350 0 0
Bank Int'l Indonesia 170 0 122,889,500
Bank Kesawan Tbk 180 0 0
Bank Lippo Tbk 550 25 3,617,500
Bank Mandiri 1,525 75 105,775,500
Bank Mayapada Tbk 130 0 0
Bank Mega Tbk 1,575 75 213,500
Bank Negara 1,375 50 2,043,000
Bank Niaga Tbk 345 5 23,629,500
Bank NISP Tbk 550 0 10,500
Bank Nusantara 700 0 0
Bank Pan Indonesia 340 10 164,326,500
Bank Permata Tbk 1,000 25 553,500
Bank Pikko Tbk 105 0 0
Bank Rakyat 2,200 50 44,468,000
Bank Swadesi Tbk 375 0 0
Bank Victoria Int 60 0 750,000
Barito Pacific 315 -10 15,194,500
BAT Indonesia Tbk 8,200 0 0
Bayu Buana Tbk 80 0 0
Bentoel 110 -5 21,895,500
Berlian Laju Tanker 1,250 25 2,223,500
Berlina Tbk 1,500 0 145,000
Betonjaya Manunggal 190 0 0
BFI Finance 975 50 14,862,000
Bhakti Capital 210 0 500
Bhakti Investama 305 25 401,500
Bhuwanatala Indah 70 0 5,705,000
Bimantara Citra Tbk 2,375 0 518,500
Bina Danatama 1,125 0 272,500
Bintang Mitra 80 0 0
Branta Mulia Tbk 850 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 33,000 0 0
Budi Acid Jaya Tbk 110 -5 125,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 120 10 1,136,000
Bumi Resources Tbk 800 25 112,652,500
Bumi Teknokultura 80 5 14,307,500
Cahaya Kalbar Tbk 250 0 87,500
Centex 4,500 0 0
Central Korporindo 45 5 599,167,000
Centrin Online Tbk 145 10 1,000
Centris Multi 390 0 6,500
Charoen Pokphand 275 0 377,500
Cipendawa 40 0 0
Cipta Panelutama 700 0 0
Ciptojaya 80 10 20,000
Ciputra Development 435 5 16,035,000
Ciputra Surya Tbk 1,150 0 6,903,500
Citatah Industri 75 0 2,573,500
Citra Marga 525 0 55,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 370 0 6,392,500
Colorpak Indonesia 480 0 0
CP. Prima Tbk 325 0 0
Daeyu Orchid 110 0 0
Danasupra 220 20 41,000
Dankos Laboratories 600 0 419,000
Darya-Varia 675 0 255,000
Davomas Abadi Tbk 825 25 1,137,000
Daya Sakti Unggul 225 5 1,990,500
Delta Djakarta Tbk 10,000 0 0
Dharma Samudera 65 0 11,720,000
Dharmala Intiland 85 5 1,030,000
Duta Anggada Realty 125 0 0
Duta Pertiwi 345 5 8,500
Duta Pertiwi Tbk 650 -25 3,210,000
Dynaplast Tbk 1,575 0 365,000
Dyviacom Intrabumi 170 0 0
Ekadharma Tape 205 5 470,000
Energi Mega Persada 530 35 80,420,000
Enseval Putra 430 10 13,787,000
Equity Development 175 0 0
Eratex Djaja 125 0 0
Eterindo Wahanatama 160 -5 1,137,500
Ever Shine Textile 100 0 0
Fajar Surya Wisesa 700 -50 362,500
Fast Food Indonesia 925 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 25 9,041,500
Gema Grahasarana 115 10 505,000
Global Financindo 500 0 0
Goodyear Indonesia 4,775 50 7,500
Gowa Makassar 750 0 0
Great River 550 0 0
GT Kabel Indonesia 75 0 0
GT Petrochem 320 -10 482,500
Gudang Garam Tbk 13,150 -50 1,038,500
HM Sampoerna Tbk 6,300 50 2,918,500
Hanson 15 0 63,000
Hero Supermarket 1,800 75 65,000
Hexindo Adiperkasa 1,725 50 1,825,000
Hortus Danavest Tbk 45 0 320,500
Hotel Sahid Jaya 130 0 10,000
Humpuss Intermoda 2,900 0 0
Indah Kiat Pulp & Paper 850 -25 17,967,500
Indal Aluminium 175 0 0
Indo Citra Finance 95 0 0
Indocement Tunggal 1,975 25 5,283,500
Indoexchange Tbk 10 0 0
Indofarma Tbk 110 5 47,279,500
Indofood Sukses 725 0 4,615,000
Indomobil Sukses 1,000 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 550 25 615,000
Indosat Tbk 4,450 125 31,765,000
Indosiar Karya 675 124 4,388,000
Indospring Tbk 700 0 0
Infoasia Teknologi 600 0 1,181,500
Intanwijaya 380 0 1,112,500
Integrasi Teknologi 45 0 0
Inter Delta Tbk 120 0 0
Inco 12,450 1,050 2,380,000
Inter-Pacific Bank 115 -5 291,500
Inti Indah Karya 45 -5 319,500
Intikeramik 125 -5 140,000
Intraco Penta Tbk 295 0 0
Jaka Artha Graha 15 0 4,352,500
Jakarta Int'l Hotel 265 0 21,812,000
Jakarta Kyoei Steel 85 0 544,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 180 20 2,500
Jasuindo Tiga 120 15 135,000
Jaya Pari Steel 1,225 25 2,631,500
Jaya Real Property 1,800 0 0
Jembo Cable Company 290 -5 60,000
Kabelindo Murni Tbk 80 0 501,000
Kageo Igar Jaya Tbk 115 0 3,572,000
Kalbe Farma Tbk 425 10 44,800,500
Karka Yasa Profilia 25 0 110,000
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 120 0 2,767,500
Kedaung Indah Can 195 0 0
Kedawung Setia 140 0 133,000
Kimia Farma Tbk 175 5 6,003,000
Komatsu Indonesia 2,275 50 707,500
Kopitime Dot Com 5 0 0
Kresna Graha 135 10 50,000
Kridaperdana 90 -5 340,000
Lamicitra Nusantara 75 0 0
Langgeng Makmur 60 -5 500
Lapindo 450 0 48,500
Lautan Luas Tbk 295 0 893,500
Limas Stokhomindo 625 25 486,000
Lion Mesh P. Tbk 1,000 0 0
Lion Metal Works 1,325 -25 8,000
Lippo Cikarang Tbk 320 -20 10,000
Lippo E-NET Tbk 55 5 2,516,000
Lippo General 395 10 40,000
Lippo Karawaci Tbk 1,700 25 1,288,500
Lippo Securities 30 0 20,000
Makindo Tbk 1,225 0 0
Mandom Indonesia 3,525 -100 10,000
Mas Murni Indonesia 45 5 3,385,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 280 0 593,500
Matahari Putra 625 25 1,509,000
Mayora Indah Tbk 925 0 2,472,500
Medco Energi 1,550 25 2,854,000
Merck Tbk 20,350 50 1,500
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 80 0 7,273,000
Millennium 95 0 1,000,500
Mitra Rajasa Tbk 110 0 0
Modern Photo Film 625 0 0
Modernland Realty 80 0 70,000
Mulia Industrindo 265 -5 196,000
Mulialand Tbk 675 0 0
Multi Agro Persada 950 0 0
Multi Bintang 38,000 0 0
Multi Prima 1,275 0 0
Multibreeder 170 0 0
Multipolar Tbk 310 0 17,275,500
Mustika Ratu Tbk 445 0 178,000
Nipress Tbk 1,000 0 0
Pabrik Kertas Tjiwi 1,100 0 7,462,000
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 410 0 0
Palm Asia Corpora 550 -25 31,318,000
Pan Brothers Tex 390 15 3,470,000
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 30 0 0
Panin Insurance Tbk 295 5 11,720,500
Panin Life Tbk 140 5 7,186,500
Panin Sekuritas Tbk 300 5 60,000
Panorama 525 0 64,000
Pelangi Indah 120 0 0
Pelayaran Tempuran 650 0 0
Pembangunan Jaya 925 0 871,500
Perdana Bangun 275 0 0
Perusahaan Gas Negara 1,100 -25 27,160,500
Petrosea Tbk 4,325 100 534,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 60 0 0
Pool Advista 625 0 0
PP London Sumatera 1,125 25 2,480,500
Prasidha Aneka 105 0 0
Prima Alloy Steel 775 75 1,450,000
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 180 0 0
Pudjiadi & Sons 1,000 50 50,000
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 65 -5 290,000
Ramayana Lestari 4,325 75 4,755,500
Resource Alam 250 0 0
Ricky Putra 355 10 747,000
Rig Tenders Tbk 925 25 74,500
Rimo Catur Lestari 75 0 25,000
Ristia Bintang 80 5 43,000
Roda Panggon 105 0 0
Roda Vivatex Tbk 825 0 0
Ryane Adibusana Tbk 50 0 0
Saham Seri B Hanson 10 0 643,500
Saham Seri B 5,000 0 0
Samudera Indonesia 3,175 75 11,000
Sanex Qianjiang 270 5 190,000
Sarasa Nugraha Tbk 30 0 0
Sari Husada Tbk 1,975 -50 6,000
Schering Plough 12,000 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 305 5 488,500
Semen Cibinong Tbk 380 0 50,425,500
Semen Gresik 10,300 150 766,000
Sepatu Bata Tbk 14,600 -250 32,500
Siantar TOP Tbk 175 0 0
Sierad Produce Tbk 20 5 1,004,000
Sinar Mas 390 -5 622,500
Siwani Makmur Tbk 245 5 800,000
Siwani Trimitra Tbk 75 20 219,087,500
SMART Tbk 2,900 0 0
Sona Topas Tourism 280 -5 33,500
Sorini Corporation 850 -25 26,500
Steady Safe Tbk 225 0 0
Suba Indah Tbk 100 -5 525,000
Sucaco Tbk 950 0 0
Sugi Samapersada 435 -5 1,475,000
Sumalindo Lestari 135 0 0
Sumi Indo Kabel Tbk 460 0 0
Summarecon Agung 600 0 9,447,000
Summitplast Tbk 155 15 15,000
Sunson Textile 115 -5 200,000
Suparma Tbk 175 5 235,000
Surabaya Agung 65 0 0
Surya Citra Media 575 0 25,000
Surya Dumai 385 0 0
Surya Hidup Satwa 1,325 0 0
Surya Intrindo 210 5 15,000
Surya Semesta 230 5 2,041,000
Surya Toto 5,000 0 0
Suryainti Permata 160 0 604,500
Suryamas Dutamakmur 60 0 0
Tambang Batubara 925 75 42,938,000
Telkom 4,350 150 84,842,000
Tembaga Mulia 2,000 0 0
Tempo Inti Media 115 5 133,000
Tempo Scan Pacific 7,100 150 175,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 205 0 0
Tiga Pilar 105 0 0
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,100 75 5,225,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 160 5 247,500
Toko Gunung Agung 265 0 0
Trias Sentosa Tbk 200 0 887,500
Trimegah Securities 170 5 21,610,500
Trust Finance 315 10 1,410,000
Tunas Baru Lampung 190 0 395,000
Tunas Ridean Tbk 470 10 9,840,000
Ultra Jaya Milk Tbk 400 0 0
Unggul Indah Cahaya 2,400 0 0
Unilever Indonesia 3,325 25 6,507,500
United Capital 25 0 6,637,500
United Tractors Tbk 1,575 0 23,595,500
Voksel Electric Tbk 100 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 5 2,342,000
Wicaksana Overseas 180 0 0
Zebra Nusantara Tbk 60 0 577,000
------------------------------------------------------------------------------
Composite Index : 856.45
Previous : 835.91
Total trading volume : 2,864,834,620
Total trading value : Rp 2.1 trillion
------------------------------------------------------------------------------