Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 15, 2004:
Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 15, 2004:
-----------------------------------------------------------------------------
Shares Close Change Trading
Volume
-----------------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 3,000 0 0
Adhi Karya 440 -20 25,566,000
Adira Dinamika 2,625 25 460,500
AGIS Tbk 95 -5 432,000
Akbar Indo Makmur 85 0 0
Alakasa Industrindo 125 0 0
Alfa Retailindo Tbk 925 0 62,000
Alter Abadi Tbk 35 0 0
Alumindo Light 400 5 236,000
Andhi Chandra 465 0 0
Aneka Kimia Raya 1,900 0 252,500
Aneka Tambang 1,375 -25 10,696,500
Anta Express Tour & Travel 80 0 130,000
Anugrah Tambak 265 0 0
Apac Citra 150 5 37,500
Apexindo Pratama 340 0 347,000
Aqua Golden 39,500 0 0
Argha Karya Prima 550 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 550 0 56,000
Artha Pacific 30 0 265,000
Artha Securities 625 25 75,000
Arwana Citramulia 285 5 33,000
Asahimas Flat Glass 1,925 0 12,500
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 30 5 727,500
Astra Agro Lestari 2,625 75 7,524,000
Astra Graphia Tbk 290 0 4,027,500
Astra International 6,850 100 12,354,000
Astra Otoparts Tbk 1,650 50 11,770,500
Asuransi Bina Dana 450 0 0
Asuransi Bintang 365 5 50,500
Asuransi Dayin 260 0 0
Asuransi Harta Aman 70 -5 5,000
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 750 0 0
Bahtera Adimina 155 0 0
Bakrie Sumatra 1,125 0 0
Bakrie & Brothers 45 0 11,030,000
Bakrieland 250 0 22,544,500
Bank Arta Niaga 725 0 0
Bank Buana 625 0 245,000
Bank Bumiputera 160 0 0
Bank Central Asia 2,025 50 79,400,000
Bank CIC 100 0 108,500
Bank Danamon Tbk 3,800 0 10,328,000
Bank Danpac Tbk 1,000 225 107,500
Bank Eksekutif 120 0 0
Bank Global 350 0 0
Bank Int'l Indonesia 170 10 500,888,500
Bank Kesawan Tbk 200 0 0
Bank Lippo Tbk 550 -25 4,313,000
Bank Mandiri 1,450 25 70,611,500
Bank Mayapada Tbk 110 25 17,500
Bank Mega Tbk 1,325 0 48,000
Bank Negara 1,225 0 1,379,000
Bank Niaga Tbk 360 0 84,824,500
Bank NISP Tbk 550 0 27,000
Bank Nusantara 700 25 2,500
Bank Pan Indonesia 295 0 55,424,500
Bank Permata Tbk 975 0 78,500
Bank Pikko Tbk 125 0 0
Bank Rakyat Indonesia 2,000 75 50,486,500
Bank Swadesi Tbk 375 5 50,000
Bank Victoria Int 60 5 1,140,000
Barito Pacific 225 0 2,137,500
BAT Indonesia Tbk 8,200 -150 2,500
Bayu Buana Tbk 80 -5 5,000
Bentoel 115 0 19,680,000
Berlian Laju Tanker 1,000 0 663,500
Berlina Tbk 1,400 0 0
Betonjaya Manunggal 200 0 0
BFI Finance 950 25 16,749,500
Bhakti Capital 170 0 0
Bhakti Investama 285 0 0
Bhuwanatala Indah 70 0 655,000
Bimantara Citra Tbk 2,350 -50 19,000
Bina Danatama 1,175 50 1,178,000
Bintang Mitra 80 10 17,500
Branta Mulia Tbk 725 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 36,000 3,600 500
Budi Acid Jaya Tbk 105 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 110 0 145,000
Bumi Resources Tbk 700 25 185,331,500
Bumi Teknokultura 100 0 0
Cahaya Kalbar Tbk 235 10 830,500
Centex 4,500 0 0
Central Korporindo 35 5 91,500
Centrin Online Tbk 135 0 0
Centris Multi 320 5 10,000
Charoen Pokphand 270 5 153,500
Cipendawa 40 0 0
Cipta Panelutama 700 25 1,000
Ciptojaya 75 0 0
Ciputra Development 430 5 3,684,000
Ciputra Surya Tbk 1,100 0 6,611,000
Citatah Industri 60 0 1,396,000
Citra Marga 500 0 60,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 370 0 7,341,000
Colorpak Indonesia 475 0 0
CP. Prima Tbk 325 0 0
Daeyu Orchid 105 0 0
Danasupra 200 0 0
Dankos Laboratories 650 25 6,293,000
Darya-Varia 675 0 25,000
Davomas Abadi Tbk 775 0 820,000
Daya Sakti Unggul 175 0 0
Delta Djakarta Tbk 9,500 0 0
Dharma Samudera 60 5 11,079,500
Dharmala Intiland 80 0 30,000
Duta Anggada Realty 125 0 500
Duta Pertiwi 260 0 88,500
Duta Pertiwi Tbk 650 0 25,000
Dynaplast Tbk 1,500 50 1,790,500
Dyviacom Intrabumi 170 -10 20,000
Ekadharma Tape 190 0 0
Energi Mega Persada 400 0 45,661,000
Enseval Putra 415 -5 12,100,500
Equity Development 130 -40 4,000
Eratex Djaja 125 0 0
Eterindo Wahanatama 140 -5 900,000
Ever Shine Textile 75 0 0
Fajar Surya Wisesa 600 0 150,000
Fast Food Indonesia 950 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 7,089,500
Gema Grahasarana 85 0 0
Global Financindo 400 0 0
Goodyear Indonesia 4,400 0 0
Gowa Makassar 750 0 0
Great River 550 0 5,000
GT Kabel Indonesia 75 0 15,500
GT Petrochem 330 0 540,000
Gudang Garam Tbk 13,450 50 2,081,500
HM Sampoerna Tbk 5,950 100 4,832,500
Hanson Industri 15 0 2,000
Hero Supermarket 1,625 0 442,000
Hexindo Adiperkasa 1,650 0 489,500
Hortus Danavest Tbk 45 0 473,500
Hotel Sahid Jaya 130 0 0
Humpuss Intermoda 3,100 -25 6,500
Indah Kiat Pulp & Paper 825 25 13,954,000
Indal Aluminium 175 0 0
Indo Citra Finance 145 0 0
Indocement Tunggal 1,900 -75 1,850,000
Indoexchange Tbk 10 0 0
Indofarma Tbk 95 10 59,942,000
Indofood Sukses 750 0 1,977,500
Indomobil Sukses 975 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 525 0 417,500
Indosat Tbk 4,400 -25 10,490,500
Indosiar Visual 650 0 5,513,500
Indospring Tbk 700 0 0
Infoasia Teknologi 600 0 1,605,000
Intanwijaya 325 0 0
Integrasi Teknologi 45 0 0
Inter Delta Tbk 115 0 0
Inco 9,250 300 2,285,500
Inter-Pacific Bank 100 0 100,000
Inti Indah Karya 40 0 260,500
Intikeramik 115 0 0
Intraco Penta Tbk 270 -15 37,500
Jaka Artha Graha 15 -5 20,000
Jakarta Int'l Hotel 220 0 8,010,000
Jakarta Kyoei Steel 75 0 337,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 170 0 7,500
Jasuindo Tiga 100 0 0
Jaya Pari Steel 750 25 2,885,500
Jaya Real Property 1,800 0 0
Jembo Cable Company 275 -15 56,500
Kabelindo Murni Tbk 70 0 25,000
Kageo Igar Jaya Tbk 115 0 890,000
Kalbe Farma Tbk 420 -5 38,668,500
Karka Yasa Profilia 20 0 300,000
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 125 0 211,191,000
Kedaung Indah Can 195 0 0
Kedawung Setia 130 5 61,500
Keramika Indonesia 175 0 0
Kimia Farma Tbk 170 5 16,756,000
Komatsu Indonesia 2,275 -25 503,000
Kopitime Dot Com 5 0 0
Kresna Graha 120 0 0
Kridaperdana 85 5 615,500
Lamicitra Nusantara 75 0 0
Langgeng Makmur 40 0 0
Lapindo 475 25 21,000
Lautan Luas Tbk 270 -5 1,475,000
Limas Stokhomindo 650 0 2,099,000
Lion Mesh P. Tbk 1,000 0 500
Lion Metal Works 1,300 0 0
Lippo Cikarang Tbk 325 10 97,000
Lippo E-NET Tbk 55 0 10,890,500
Lippo General 355 0 0
Lippo Karawaci Tbk 1,650 25 1,090,000
Lippo Securities 30 0 345,000
Makindo Tbk 1,225 0 5,000
Mandom Indonesia 3,325 -25 1,000
Mas Murni Indonesia 45 0 795,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 260 5 5,000
Matahari Putra 625 50 6,743,500
Mayora Indah Tbk 875 0 1,356,500
Medco Energi 1,500 -25 1,013,000
Merck Tbk 20,700 0 0
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 85 5 944,000
Millennium 85 5 66,000
Mitra Rajasa Tbk 105 0 0
Modern Photo Film 525 0 0
Modernland Realty 80 5 10,000
Mulia Industrindo 255 0 65,000
Mulialand Tbk 675 0 0
Multi Agro Persada 950 0 1,500
Multi Bintang 38,000 0 0
Multi Prima 1,275 0 0
Multibreeder 155 0 0
Multipolar Tbk 305 5 40,864,000
Mustika Ratu Tbk 425 0 287,500
Nipress Tbk 1,075 0 0
Pabrik Kertas Tjiwi 900 0 1,043,000
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 390 30 31,500
Palm Asia Corpora 430 5 3,103,500
Pan Brothers Tex 380 0 1,585,000
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 30 0 59,500
Panin Insurance Tbk 275 5 3,000,500
Panin Life Tbk 120 5 26,367,500
Panin Sekuritas Tbk 295 -5 82,500
Panorama 525 0 93,500
Pelangi Indah 110 0 0
Pelayaran Tempuran 625 0 2,000
Pembangunan Jaya 925 0 136,000
Perdana Bangun 275 0 0
Perusahaan Gas 1,150 0 9,312,500
Petrosea Tbk 3,050 25 43,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 60 0 0
Pool Advista 625 0 0
PP London Sumatera 1,150 50 13,396,500
Prasidha Aneka 105 0 0
Prima Alloy Steel 420 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 190 10 500
Pudjiadi & Sons 825 25 14,500
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 75 0 2,254,500
Ramayana Lestari 4,225 150 5,429,500
Resource Alam 235 0 0
Ricky Putra 345 -5 35,500
Rig Tenders Tbk 925 0 0
Rimo Catur Lestari 70 0 525,000
Ristia Bintang 75 -5 45,000
Roda Panggon 110 0 1,617,500
Roda Vivatex Tbk 825 0 0
Ryane Adibusana Tbk 25 0 0
Saham Seri B Hanson 10 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 2,500 0 0
Sanex Qianjiang 255 0 0
Sarasa Nugraha Tbk 30 0 0
Sari Husada Tbk 2,100 0 0
Schering Plough 12,000 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 295 5 1,006,000
Semen Cibinong Tbk 335 -5 31,910,000
Semen Gresik 10,300 0 529,000
Sepatu Bata Tbk 14,850 350 1,000
Siantar TOP Tbk 175 -10 10,000
Sierad Produce Tbk 15 -5 2,010,000
Sinar Mas 375 -5 1,162,000
Siwani Makmur Tbk 215 5 133,000
Siwani Trimitra Tbk 35 5 110,000
SMART Tbk 2,700 0 0
Sona Topas Tourism 225 -5 100,500
Sorini Corporation 875 25 10,000
Steady Safe Tbk 235 0 0
Suba Indah Tbk 115 0 1,060,000
Sucaco Tbk 1,050 0 0
Sugi Samapersada 435 0 90,000
Sumalindo Lestari 110 10 5,000
Sumi Indo Kabel Tbk 450 30 4,500
Summarecon Agung 625 25 554,500
Summitplast Tbk 140 0 5,000
Sunson Textile 120 5 95,000
Suparma Tbk 170 0 0
Surabaya Agung 65 0 0
Surya Citra Media 550 -25 130,000
Surya Dumai 385 0 0
Surya Hidup Satwa 1,325 0 0
Surya Intrindo 205 0 0
Surya Semesta 230 0 0
Surya Toto 5,000 0 0
Suryainti Permata 150 0 270,000
Suryamas Dutamakmur 60 10 80,500
Tambang Batubara 825 0 9,950,000
Telkom 8,200 0 14,879,000
Tembaga Mulia 2,000 0 0
Tempo Inti Media 95 0 0
Tempo Scan Pacific 6,900 0 81,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 210 0 130,000
Tiga Pilar 115 0 0
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,125 25 1,546,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 110 0 0
Toko Gunung Agung 265 0 0
Trias Sentosa Tbk 200 0 4,152,500
Trimegah Securities 170 -10 58,878,000
Trust Finance 235 0 0
Tunas Baru Lampung 195 -5 7,728,000
Tunas Ridean Tbk 465 -5 4,348,500
Ultra Jaya Milk Tbk 380 -5 23,000
Unggul Indah Cahaya 2,375 175 500
Unilever Indonesia 3,500 25 8,213,500
United Capital 20 -5 2,015,000
United Tractors Tbk 1,475 -50 4,378,000
Voksel Electric Tbk 90 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 35 0 0
Wicaksana Overseas 180 -15 2,500
Zebra Nusantara Tbk 60 0 2,917,500
-----------------------------------------------------------------------------
Composite Index : 815.49
Previous : 809.02
Total trading volume : 2,198,671,692
Total trading value : Rp 1.5 trillion
------------------------------------------------------------------------------