Stock prices on the Jakarta Stock Exchange (n rupiah) Dec. 29, 2003:
Stock prices on the Jakarta Stock Exchange (n rupiah) Dec. 29, 2003:
----------------------------------------------------------------------------
Shares Close Change Trading
Volume
-----------------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,025 0 25,000
Adindo Foresta 50 0 0
AGIS Tbk 85 5 875,000
Akbar Indo Makmur 70 0 64,500
Alakasa Industrindo 190 -10 45,000
Alfa Retailindo Tbk 1,250 0 0
Alter Abadi Tbk 20 -5 40,000
Alumindo Light 220 0 0
Andhi Chandra 480 0 0
Aneka Kimia Raya 900 100 500
Aneka Tambang 1,925 100 11,160,000
Anta Express Tour & Travel 70 -5 2,382,000
Anugrah Tambak 265 10 155,000
Apac Citra 170 -10 50,500
Apexindo Pratama 350 -10 2,287,500
Aqua Golden 47,800 0 0
Argha Karya Prima 700 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 775 25 2,696,000
Artha Pacific 1,225 0 0
Artha Securities 400 5 87,500
Arwana Citramulia 295 0 51,000
Aryaduta Hotels Tbk 155 0 0
Asahimas Flat Glass 2,050 -25 510,500
Asia Intiselera Tbk 215 10 82,500
Asia Kapitalindo 270 0 0
Asiana 20 0 0
Asiaplast 35 0 1,346,000
Astra Agro Lestari 1,750 75 11,177,500
Astra Graphia Tbk 335 0 801,500
Astra International 5,025 150 11,729,000
Astra Otoparts Tbk 1,575 25 970,000
Asuransi Bina Dana 320 0 0
Asuransi Bintang 370 5 30,000
Asuransi Dayin 215 0 0
Asuransi Harta Aman 255 35 1,591,500
Asuransi Jasa Tania 375 75 245,000
Asuransi Ramayana 650 0 0
Bahtera Adimina 175 -5 2,500
Bakrie Sumatra 600 25 97,500
Bakrie & Brothers 40 5 558,696,000
Bakrieland 55 5 1,715,500
Bank Arta Niaga 1,000 0 0
Bank Buana 550 0 4,000
Bank Bumiputera 155 5 525,000
Bank Central Asia 3,350 50 2,490,500
Bank CIC 120 0 100,000
Bank Danamon Tbk 2,050 100 2,646,500
Bank Danpac Tbk 500 0 0
Bank Eksekutif 95 0 105,000
Bank Global 100 0 26,500
Bank Int'l Indonesia 110 5 85,320,000
Bank Kesawan Tbk 225 15 212,500
Bank Lippo Tbk 455 5 2,105,500
Bank Mandiri 1,025 0 12,293,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,025 100 10,000
Bank Negara 1,375 75 151,500
Bank Niaga Tbk 30 -5 108,578,000
Bank NISP Tbk 365 5 1,448,000
Bank Nusantara 725 0 0
Bank Pan Indonesia 300 10 4,928,000
Bank Permata Tbk 35 5 2,810,500
Bank Pikko Tbk 200 0 0
Bank Rakyat Indonesia 1,250 0 26,798,000
Bank Swadesi Tbk 330 0 0
Bank Victoria Int 50 0 86,000
Barito Pacific 275 0 305,000
BAT Indonesia Tbk 8,100 0 0
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 65 5 27,000
BBL Danatama 625 -25 147,500
Bentoel 90 0 6,516,500
Berlian Laju Tanker 1,000 75 2,028,000
Berlina Tbk 1,525 0 30,500
Betonjaya Manunggal 190 0 0
BFI Finance 925 25 760,000
Bhakti Capital 200 0 50,000
Bhakti Investama 350 0 700,000
Bhuwanatala Indah 50 0 4,381,500
Bimantara Citra Tbk 3,300 100 219,000
Bintang Mitra 75 -10 12,000
Branta Mulia Tbk 950 -25 500
Bristol-Myers 10,500 0 0
Bristol-Myers 11,000 0 0
Budi Acid Jaya Tbk 100 5 200,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 120 0 0
Bumi Resources Tbk 510 15 139,344,000
Cahaya Kalbar Tbk 225 10 2,813,000
Centex 4,500 0 0
Central Korporindo 120 0 0
Centrin Online Tbk 140 0 0
Centris Multi 305 10 3,500
Charoen Pokphand 340 0 100,500
Cipendawa 85 0 0
Cipta Panelutama 775 0 0
Ciptojaya 70 5 1,000
Ciputra Development 420 5 597,000
Ciputra Surya Tbk 725 0 6,001,500
Citatah Industri 90 -5 185,500
Citra Marga 375 0 62,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 285 10 9,369,500
Colorpak Indonesia 480 0 0
CP. Prima Tbk 300 5 30,000
Daeyu Orchid 110 -10 500
Danasupra 160 -5 1,000
Dankos Laboratories 1,250 50 5,725,500
Darya-Varia 800 25 114,500
Davomas Abadi Tbk 410 5 701,500
Daya Sakti Unggul 70 -15 209,000
Delta Djakarta Tbk 8,700 0 0
Dharma Samudera 65 0 980,000
Dharmala Intiland 80 0 200,000
Duta Anggada Realty 170 0 0
Duta Pertiwi 235 0 0
Duta Pertiwi Tbk 850 0 2,000
Dynaplast Tbk 1,400 0 667,500
Dyviacom Intrabumi 40 0 0
Ekadharma Tape 950 0 0
Enseval Putra 375 -5 1,066,000
Equity Development 250 0 0
Eratex Djaja 210 10 77,500
Eterindo Wahanatama 145 10 323,000
Ever Shine Textile 125 0 0
Fajar Surya Wisesa 625 0 0
Fast Food Indonesia 925 0 0
Fatrapolindo Nusa 300 -20 75,000
Fishindo Kusuma 215 0 0
Fortune Indonesia 280 0 0
Fortune Mate 90 0 5,000
Gajah Tunggal Tbk 550 -25 3,320,500
Gema Grahasarana 100 5 150,000
Global Financindo 550 0 0
Goodyear Indonesia 3,600 -350 1,000
Gowa Makassar 650 0 0
Great River 375 25 77,000
GT Kabel Indonesia 85 0 0
GT Petrochem 370 -10 362,500
Gudang Garam Tbk 13,700 100 690,000
H M Sampoerna Tbk 4,475 0 4,397,000
Hanson Industri 10 -5 1,691,500
Hero Supermarket 900 -100 1,000
Hexindo Adiperkasa 925 0 1,000
Hotel Sahid Jaya 120 -5 70,000
Humpuss Intermoda 1,025 -150 1,500
Igarjaya Tbk 140 5 400,000
Indah Kiat Pulp & Paper 575 25 2,785,500
Indal Aluminium 140 0 10,000
Indo Citra Finance 110 0 0
Indocement Tunggal 2,050 0 1,033,500
Indoexchange Tbk 15 0 5,006,000
Indofarma Tbk 180 0 4,539,000
Indofood Sukses 825 25 15,786,500
Indomobil Sukses 1,000 0 0
Indonesia Prima 95 0 0
Indorama Syntetics 525 0 227,500
Indosat Tbk 15,000 400 2,473,000
Indosiar Visual 495 5 458,500
Indospring Tbk 700 0 0
Infoasia Teknologi 500 10 1,527,500
Intanwijaya 300 0 5,000
Integrasi Teknologi 50 5 50,000
Inter Delta Tbk 135 -15 15,000
Inco 33,500 2,200 136,000
Inter-Pacific Bank 105 0 0
Inti Indah Karya 190 20 1,399,500
Intikeramik 100 10 65,000
Intraco Penta Tbk 305 15 221,000
Jaka Artha Graha 15 5 675,500
Jakarta Int'l Hotel 725 0 8,008,000
Jakarta Kyoei Steel 40 0 190,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 280 10 1,180,500
Jasuindo Tiga 285 -5 780,000
Jaya Pari Steel 370 25 90,000
Jaya Real Property 2,300 -100 69,500
Jembo Cable Company 350 -10 5,500
Kabelindo Murni Tbk 70 0 0
Kalbe Farma Tbk 1,000 0 6,507,000
Karka Yasa Profilia 30 5 591,500
Karwell Indonesia 410 0 23,500
Kasogi 20 -5 188,500
Kawasan Industri 55 0 352,500
Kedaung Indah Can 200 0 0
Kedawung Setia 170 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 215 -5 4,894,000
Komatsu Indonesia 1,350 25 19,500
Kopitime Dot Com 5 0 0
Kresna Graha 110 0 56,500
Kridaperdana 60 0 0
Kurnia Kapuas Utama 155 0 0
Lamicitra Nusantara 55 0 0
Langgeng Makmur 50 0 0
Lapindo 500 0 0
Lautan Luas Tbk 290 0 25,000
Limas Stokhomindo 1,175 25 3,882,000
Lion Mesh P. Tbk 550 0 0
Lion Metal Works 850 0 0
Lippo Cikarang Tbk 175 0 0
Lippo E-NET Tbk 40 -5 517,500
Lippo General 280 0 5,000
Lippo Karawaci Tbk 175 0 15,000
Lippo Land 525 0 0
Lippo Securities 25 0 335,500
Makindo Tbk 1,000 0 0
Mandom Indonesia 2,350 50 37,000
Mas Murni Indonesia 35 10 967,500
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 340 0 1,000
Matahari Putra 600 0 652,500
Mayora Indah Tbk 925 0 0
Medco Energi 1,375 -25 926,000
Merck Tbk 16,000 0 0
Metamedia 40 0 0
Metro Supermarket 950 0 0
Metrodata 90 0 1,737,000
Millennium 75 0 15,000
Mitra Rajasa Tbk 70 0 0
Modern Photo Film 650 0 500
Modernland Realty 50 0 2,500
Mulia Industrindo 240 0 272,500
Mulialand Tbk 700 0 0
Multi Agro Persada 575 0 0
Multi Bintang 32,000 0 0
Multi Prima 650 0 0
Multibreeder 450 35 131,000
Multipolar Tbk 215 0 3,258,000
Mustika Ratu Tbk 410 -5 80,000
Nipress Tbk 950 150 20,000
Pabrik Kertas Tjiwi 550 -25 885,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 320 0 0
Pan Brothers Tex 385 5 709,500
Panasia Indosyntec 275 0 0
Panasia Filament 80 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 345 0 1,359,500
Panin Life Tbk 155 -10 300,000
Panin Sekuritas Tbk 315 10 258,500
Panorama 650 0 363,000
Pelangi Indah 150 -15 105,000
Pelayaran Tempuran 525 0 0
Perdana Bangun 265 0 0
Perusahaan Gas 1,550 25 11,727,500
Petrosea Tbk 1,650 0 0
Pioneerindo Gourmet 400 0 0
Plastpack Prima 40 -5 50,000
Plaza Indonesia 5,400 0 0
Polysindo Eka 30 0 0
Pool Advista 625 0 0
PP London Sumatera 1,075 50 9,478,500
Prasidha Aneka 110 0 0
Prima Alloy Steel 300 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 195 5 25,500
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 80 -5 900,000
Ramayana Lestari 4,425 75 4,090,500
Ricky Putra 110 0 65,000
Rig Tenders Tbk 6,100 0 0
Rimo Catur Lestari 85 -5 29,000
Ristia Bintang 70 10 56,000
Roda Panggon 115 0 0
Roda Vivatex Tbk 900 0 0
Ryane Adibusana Tbk 35 10 1,000
Saham Seri B Hanson 5 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,000 0 0
Sarasa Nugraha Tbk 90 0 140,000
Sari Husada Tbk 14,300 0 0
Schering Plough 8,500 0 0
Sekar Laut Tbk 350 0 0
Selamat Sempurna 270 0 115,000
Semen Cibinong Tbk 395 0 2,731,500
Semen Gresik 7,800 50 461,000
Sepatu Bata Tbk 14,100 100 1,500
Siantar TOP Tbk 180 0 0
Sierad Produce Tbk 50 15 76,660,500
Siloam Health Care 135 0 0
Sinar Mas 350 -10 71,000
Siwani Makmur Tbk 225 5 10,000
Siwani Trimitra Tbk 40 10 5,541,000
SMART Tbk 3,075 0 0
Sona Topas Tourism 145 0 102,500
Sorini Corporation 750 0 0
Steady Safe Tbk 305 10 602,500
Suba Indah Tbk 125 5 237,000
Sucaco Tbk 1,025 0 0
Sugi Samapersada 380 -5 136,000
Sumalindo Lestari 110 5 80,000
Sumi Indo Kabel Tbk 300 0 0
Summarecon Agung 575 0 487,000
Summitplast Tbk 160 0 0
Sunson Textile 140 0 877,500
Suparma Tbk 200 0 87,000
Surabaya Agung 65 0 0
Surya Citra Media 625 0 0
Surya Dumai 385 0 0
Surya Hidup Satwa 1,450 0 0
Surya Intrindo 225 0 197,500
Surya Semesta 345 0 160,000
Surya Toto 4,500 0 0
Suryainti Permata 190 5 300,000
Suryamas Dutamakmur 40 0 0
Tambang Batubara 925 75 16,865,500
Telkom 6,650 200 7,828,000
Tembaga Mulia 2,200 0 0
Tempo Inti Media 80 0 0
Tempo Scan Pacific 6,000 50 184,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 230 0 0
Tigaraksa Satria 3,250 0 0
Timah Tbk 2,700 350 11,275,000
Tira Austenite Tbk 1,175 0 0
Tirta Mahakam 125 10 20,500
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 290 0 16,804,500
Trimegah Securities 90 0 44,323,000
Trust Finance 190 0 0
Tunas Baru Lampung 155 0 565,500
Tunas Ridean Tbk 315 15 2,265,000
Ultra Jaya Milk Tbk 450 0 0
Unggul Indah Cahaya 2,950 125 22,000
Unilever Indonesia 3,675 250 10,455,000
United Capital 50 0 640,000
United Tractors Tbk 1,350 25 7,295,500
Voksel Electric Tbk 85 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 30 5 4,536,500
Wicaksana Overseas 175 -20 2,500
Zebra Nusantara Tbk 85 -35 7,000
-----------------------------------------------------------------------------
Composite Index : 693.03
Previous : 679.31
Total trading volume : 1,724,809,361
Total trading value : Rp 737.7 billion
------------------------------------------------------------------------------