Stock prices on the Jakarta Stock Exchange (in rupiah), on Oct. 7, 2004:
Stock prices on the Jakarta Stock Exchange (in rupiah), on Oct. 7, 2004:
------------------------------------------------------------------------------
Shares Close Change Trading
Volume
-----------------------------------------------------------------------------
Abdi Bangsa Tbk 225 0 0
Ades Alfindo Tbk 3,000 0 0
Adhi Karya 470 15 26,505,500
Adira Dinamika 2,575 0 1,500
AGIS Tbk 100 0 95,500
Akbar Indo Makmur 195 0 3,885,500
Alakasa Industrindo 125 0 0
Alfa Retailindo Tbk 875 0 137,000
Alumindo Light 395 0 34,500
Andhi Chandra 465 0 0
Aneka Kimia Raya 900 -50 743,000
Aneka Tambang 1,425 -50 8,157,000
Anta Express Tour & Travel 95 -5 114,000
Anugrah Tambak 265 0 0
Apac Citra 145 0 168,000
Apexindo Pratama 385 -10 1,291,500
Aqua Golden 38,000 0 0
Argha Karya Prima 550 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 550 0 0
Artha Pacific 25 0 126,958,500
Artha Securities 650 25 59,500
Arwana Citramulia 270 -10 25,000
Asahimas Flat Glass 1,950 0 5,000
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 35 5 165,000
Astra Agro Lestari 2,725 25 682,500
Astra Graphia Tbk 330 15 22,595,500
Astra International 7,550 -50 10,064,000
Astra Otoparts Tbk 1,750 -25 364,500
Asuransi Bina Dana 450 0 0
Asuransi Bintang 400 0 6,500
Asuransi Dayin 275 0 530,500
Asuransi Harta Aman 90 0 289,000
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 850 0 0
Bahtera Adimina 140 0 252,500
Bakrie Sumatra 1,525 0 493,500
Bakrie & Brothers 40 0 22,477,500
Bakrieland 250 0 6,104,000
Bank Arta Niaga 750 25 300,000
Bank Buana 625 0 0
Bank Bumiputera 165 -15 10,000
Bank Central Asia 2,250 -25 20,603,000
Bank CIC 100 0 310,000
Bank Danamon Tbk 3,750 -50 2,138,000
Bank Danpac Tbk 1,150 0 0
Bank Eksekutif 145 5 1,045,500
Bank Global 350 0 0
Bank Int'l Indonesia 165 0 70,899,500
Bank Kesawan Tbk 180 0 0
Bank Lippo Tbk 600 0 9,256,000
Bank Mandiri 1,550 0 26,967,000
Bank Mayapada Tbk 130 0 0
Bank Mega Tbk 1,650 0 53,000
Bank Negara 1,300 -25 128,000
Bank Niaga Tbk 345 0 11,498,500
Bank NISP Tbk 550 0 30,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 360 0 60,745,000
Bank Permata Tbk 1,025 25 287,500
Bank Pikko Tbk 110 0 0
Bank Rakyat 2,075 -75 18,709,500
Bank Swadesi Tbk 375 0 0
Bank Victoria Int 80 20 10,945,000
Barito Pacific 390 80 193,126,000
BAT Indonesia Tbk 7,800 -400 500
Bayu Buana Tbk 80 0 0
Bentoel 110 0 9,707,500
Berlian Laju Tanker 1,250 0 729,500
Berlina Tbk 1,475 0 20,000
Betonjaya Manunggal 185 0 0
BFI Finance 1,050 25 15,441,500
Bhakti Capital 210 0 0
Bhakti Investama 295 10 634,500
Bhuwanatala Indah 70 0 6,076,000
Bimantara Citra Tbk 2,250 -50 1,092,000
Bina Danatama 1,150 25 2,238,000
Bintang Mitra 85 0 0
Branta Mulia Tbk 750 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 33,000 0 0
Budi Acid Jaya Tbk 110 -5 50,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 0 166,500
Bumi Resources Tbk 800 0 11,285,500
Bumi Teknokultura 75 0 8,965,000
Cahaya Kalbar Tbk 235 -5 143,500
Centex 4,500 0 0
Central Korporindo 50 0 38,796,500
Centrin Online Tbk 145 -30 17,500
Centris Multi 390 5 1,000
Charoen Pokphand 280 0 85,500
Cipendawa 40 0 0
Cipta Panelutama 700 0 0
Ciptojaya 80 10 225,000
Ciputra Development 435 0 247,000
Ciputra Surya Tbk 1,200 -50 2,896,500
Citatah Industri 75 0 1,036,000
Citra Marga 550 0 694,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 380 0 2,237,000
Colorpak Indonesia 480 0 0
CP. Prima Tbk 325 0 0
Daeyu Orchid 110 0 359,500
Danasupra 220 0 0
Dankos Laboratories 650 50 4,356,500
Darya-Varia 675 -25 10,000
Davomas Abadi Tbk 825 0 1,707,500
Daya Sakti Unggul 245 20 17,658,000
Delta Djakarta Tbk 10,000 0 0
Dharma Samudera 60 -5 10,710,000
Dharmala Intiland 80 0 450,000
Duta Anggada Realty 150 20 2,572,000
Duta Pertiwi 340 -5 20,000
Duta Pertiwi Tbk 675 -25 115,000
Dynaplast Tbk 1,575 0 323,000
Dyviacom Intrabumi 160 -10 10,000
Ekadharma Tape 200 0 0
Energi Mega Persada 575 25 13,819,000
Enseval Putra 445 15 16,604,500
Equity Development 175 0 0
Eratex Djaja 130 5 15,000
Eterindo Wahanatama 165 5 1,377,000
Ever Shine Textile 100 0 0
Fajar Surya Wisesa 700 0 1,000
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 575 25 29,208,500
Gema Grahasarana 115 0 137,500
Global Financindo 500 0 0
Goodyear Indonesia 5,900 400 500
Gowa Makassar 750 0 0
Great River 575 0 0
GT Kabel Indonesia 75 5 500
GT Petrochem 340 10 2,432,500
Gudang Garam Tbk 12,850 -200 3,882,500
HM Sampoerna Tbk 5,850 -250 9,847,500
Hanson 15 0 4,000
Hero Supermarket 1,800 0 21,500
Hexindo Adiperkasa 1,700 -50 323,500
Hortus Danavest Tbk 50 5 78,000
Hotel Sahid Jaya 140 5 50,000
Humpuss Intermoda 2,900 0 0
Indah Kiat Pulp & Paper 875 0 2,115,000
Indal Aluminium 175 0 0
Indo Citra Finance 95 0 0
Indocement Tunggal 1,925 0 3,086,500
Indoexchange Tbk 10 0 0
Indofarma Tbk 110 0 17,346,000
Indofood Sukses 700 0 2,043,500
Indomobil Sukses 975 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 500 0 605,000
Indosat Tbk 4,350 -50 2,875,500
Indosiar Karya 725 50 16,819,000
Indospring Tbk 700 0 0
Infoasia Teknologi 600 25 1,173,000
Intanwijaya 375 0 175,000
Integrasi Teknologi 45 0 0
Inter Delta Tbk 120 0 0
Inco 11,600 -150 600,500
Inter-Pacific Bank 120 5 280,500
Inti Indah Karya 45 0 102,500
Intikeramik 130 5 215,000
Intraco Penta Tbk 290 0 10,000
Jaka Artha Graha 15 0 1,922,500
Jakarta Int'l Hotel 275 -5 25,481,500
Jakarta Kyoei Steel 85 -5 124,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 185 0 0
Jasuindo Tiga 105 -15 25,000
Jaya Pari Steel 1,175 0 102,500
Jaya Real Property 1,800 0 0
Jembo Cable Company 295 10 63,000
Kabelindo Murni Tbk 75 0 328,000
Kageo Igar Jaya Tbk 120 0 2,028,000
Kalbe Farma Tbk 445 10 97,376,500
Karka Yasa Profilia 25 5 1,000
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 115 0 6,001,500
Kedaung Indah Can 195 0 0
Kedawung Setia 145 -10 50,000
Kimia Farma Tbk 175 5 1,243,500
Komatsu Indonesia 2,250 -25 61,000
Kopitime Dot Com 5 0 0
Kresna Graha 130 0 0
Kridaperdana 90 0 70,000
Lamicitra Nusantara 75 0 0
Langgeng Makmur 60 0 0
Lapindo 435 0 24,000
Lautan Luas Tbk 310 10 2,391,000
Limas Stokhomindo 775 0 4,427,000
Lion Mesh P. Tbk 1,000 0 0
Lion Metal Works 1,475 150 89,500
Lippo Cikarang Tbk 340 0 0
Lippo E-NET Tbk 55 0 135,500
Lippo General 420 0 270,000
Lippo Karawaci Tbk 1,675 -25 180,000
Lippo Securities 30 0 1,037,500
Makindo Tbk 1,100 -125 5,000
Mandom Indonesia 3,750 150 271,500
Mas Murni Indonesia 45 5 200,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 275 0 0
Matahari Putra 600 0 1,356,500
Mayora Indah Tbk 925 0 221,000
Medco Energi 1,675 -50 1,120,500
Merck Tbk 20,500 0 0
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 85 5 1,363,500
Millennium 90 -5 160,000
Mitra Rajasa Tbk 120 10 85,500
Modern Photo Film 575 25 15,000
Modernland Realty 75 0 0
Mulia Industrindo 275 10 1,897,500
Mulialand Tbk 675 0 0
Multi Agro Persada 1,200 250 20,000
Multi Bintang 38,000 0 0
Multi Prima 1,275 0 0
Multibreeder 145 10 1,000
Multipolar Tbk 335 -5 40,968,000
Mustika Ratu Tbk 435 -5 101,000
Nipress Tbk 1,000 0 15,500
Pabrik Kertas Tjiwi 1,275 25 7,401,000
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 430 0 0
Palm Asia Corpora 550 0 79,667,000
Pan Brothers Tex 380 0 425,000
Panasia Indosyntec 500 0 10,000
Panasia Filament 100 0 0
Panca Wiratama 30 0 0
Panin Insurance Tbk 300 -5 3,013,500
Panin Life Tbk 145 0 4,665,000
Panin Sekuritas Tbk 295 5 10,000
Panorama 525 0 42,500
Pelangi Indah 120 0 0
Pelayaran Tempuran 650 0 0
Pembangunan Jaya 950 0 1,690,500
Perdana Bangun 275 0 0
Perusahaan Gas 1,100 0 5,914,500
Petrosea Tbk 4,350 0 136,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 50 -10 8,150,000
Pool Advista 625 0 0
PP London Sumatera 1,100 0 693,000
Prasidha Aneka 105 0 0
Prima Alloy Steel 700 -25 17,500
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 195 10 132,000
Pudjiadi & Sons 950 -50 5,000
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 70 5 713,000
Ramayana Lestari 4,425 -75 2,019,500
Resource Alam 240 0 0
Ricky Putra 335 -5 26,500
Rig Tenders Tbk 900 0 0
Rimo Catur Lestari 75 -5 2,552,000
Ristia Bintang 80 0 50,000
Roda Panggon 105 0 0
Roda Vivatex Tbk 825 0 0
Ryane Adibusana Tbk 50 0 0
Saham Seri B Hanson 10 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,000 -175 2,000
Sanex Qianjiang 270 0 82,500
Sarasa Nugraha Tbk 25 0 0
Sari Husada Tbk 1,975 0 105,000
Schering Plough 12,000 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 300 5 50,000
Semen Cibinong Tbk 415 15 90,524,000
Semen Gresik 11,050 350 346,500
Sepatu Bata Tbk 14,600 0 0
Siantar TOP Tbk 175 0 0
Sierad Produce Tbk 15 0 616,500
Sinar Mas 390 0 735,500
Siwani Makmur Tbk 240 0 0
Siwani Trimitra Tbk 65 0 137,849,000
SMART Tbk 2,900 0 0
Sona Topas Tourism 280 -10 27,500
Sorini Corporation 850 -50 85,000
Steady Safe Tbk 215 0 0
Suba Indah Tbk 100 0 655,000
Sucaco Tbk 950 0 0
Sugi Samapersada 435 5 1,387,500
Sumalindo Lestari 160 25 859,000
Sumi Indo Kabel Tbk 460 0 0
Summarecon Agung 600 0 530,000
Summitplast Tbk 155 0 0
Sunson Textile 115 5 100,000
Suparma Tbk 170 0 0
Surabaya Agung 65 0 0
Surya Citra Media 600 25 2,536,500
Surya Dumai 385 0 0
Surya Hidup Satwa 1,325 0 0
Surya Intrindo 205 0 0
Surya Semesta 230 0 37,500
Surya Toto 5,000 0 0
Suryainti Permata 160 -5 223,000
Suryamas Dutamakmur 60 0 0
Tambang Batubara 900 0 6,946,500
Telkom 4,275 -25 24,585,500
Tembaga Mulia 2,000 0 0
Tempo Inti Media 115 5 10,000
Tempo Scan Pacific 7,350 0 16,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 230 0 1,000
Tiga Pilar 125 0 0
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,050 0 188,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 155 5 782,500
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 205 5 2,372,000
Trimegah Securities 160 0 1,252,500
Trust Finance 310 0 5,000
Tunas Baru Lampung 195 0 396,500
Tunas Ridean Tbk 460 -5 4,186,000
Ultra Jaya Milk Tbk 400 0 0
Unggul Indah Cahaya 2,400 0 0
Unilever Indonesia 3,150 -100 17,162,500
United Capital 30 0 14,597,500
United Tractors Tbk 1,625 -25 5,239,000
Voksel Electric Tbk 100 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 5 73,500
Wicaksana Overseas 180 0 0
Zebra Nusantara Tbk 65 5 880,500
------------------------------------------------------------------------------
Composite Index : 849.83
Previous : 856.06
Total trading volume : 1,688,958,545
Total trading value : Rp 1.1 trillion
-------------------------------------------------------------------------------