Stocks prices on the Jakarta Stock Exchange (in rupiah) on May 13
Stocks prices on the Jakarta Stock Exchange (in rupiah) on May 13
-----------------------------------------------------------------------------
Shares Close Change Trading
Volume
--------------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,025 150 254,000
Adindo Foresta 50 0 0
AGIS Tbk 80 -10 460,000
Akbar Indo Makmur 130 0 0
Alakasa Industrindo 110 0 0
Alfa Retailindo Tbk 700 0 41,000
Alter Abadi Tbk 10 0 0
Alumindo Light 165 0 0
Andhi Chandra 470 0 0
Aneka Kimia Raya 490 40 12,500
Aneka Tambang 850 0 3,116,500
Anta Express Tour & Pulp 120 0 0
Anugrah Tambak 100 0 47,500
Apac Citra 105 5 137,500
Apexindo Pratama 390 -20 10,000
Aqua Golden 44,500 0 2,000
Argha Karya Prima 180 0 15,000
Argo Pantes Tbk 700 0 0
Arona Binasejati 700 0 1,372,500
Artha Pacific 825 0 0
Artha Securities 300 30 885,500
Arwana Citramulia 95 0 0
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,400 0 29,500
Asia Intiselera Tbk 280 0 45,500
Asia Kapitalindo 385 0 3,500
Asiana 20 0 318,000
Asiaplast 25 0 419,500
Astra Agro Lestari 1,575 0 10,149,500
Astra Graphia Tbk 345 -10 1,308,500
Astra International 3,400 -25 10,935,000
Astra Otoparts Tbk 1,575 0 121,500
Asuransi Bina Dana 225 0 0
Asuransi Bintang 340 -10 173,000
Asuransi Dayin 160 0 125,000
Asuransi Harta Aman 3,000 -700 5,000
Asuransi Ramayana 575 0 0
Bahtera Adimina 150 0 45,000
Bakrie Finance 450 0 0
Bakrie Sumatra 175 0 146,500
Bakrie & Brothers 10 0 1,013,000
Bakrieland 20 5 815,000
Bank Arta Niaga 975 25 67,500
Bank Buana 575 0 0
Bank Bumiputera 140 0 16,000
Bank Central Asia 2,600 25 47,772,500
Bank CIC 120 0 323,000
Bank Danamon Tbk 1,325 -25 633,500
Bank Danpac Tbk 500 0 15,000
Bank Eksekutif 105 0 0
Bank Global 110 0 17,500
Bank Int'l Indonesia 110 0 3,580,000
Bank Kesawan Tbk 675 0 0
Bank Lippo Tbk 470 0 1,508,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 0 137,500
Bank Negara 120 0 3,613,500
Bank Niaga Tbk 40 0 523,000
Bank NISP Tbk 220 0 111,000
Bank Nusantara 550 0 0
Bank Pan Indonesia 250 5 21,732,500
Bank Permata Tbk 35 0 15,379,500
Bank Pikko Tbk 180 0 11,000
Bank Swadesi Tbk 300 0 49,000
Bank Victoria Int 40 0 0
Barito Pacific 135 0 621,500
BAT Indonesia Tbk 9,300 0 500
Bayer Indonesia SB 4,200 0 0
Bayer Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 40 -5 18,000
BBL Danatama 70 0 37,500
Bentoel 110 -5 7,690,000
Berlian Laju Tanker 500 0 219,500
Berlina Tbk 1,500 0 17,500
Betonjaya Manunggal 130 0 0
BFI Finance 325 0 0
Bhakti Capital 255 0 0
Bhakti Investama 345 10 213,000
Bhuwanatala Indah 25 0 988,500
Bimantara Citra Tbk 2,650 25 102,500
Bintang Mitra 65 5 10,000
Branta Mulia Tbk 475 0 0
Bristol-Myers 9,100 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 100 5 327,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 100 0 0
Bumi Resources Tbk 30 0 135,000
Cahaya Kalbar Tbk 220 -10 3,341,000
Centex (Saham 5,100 0 0
Central Korporindo 5 0 0
Centrin Online Tbk. 400 0 0
Centris Multi 300 -35 2,000
Charoen Pokphand 380 -10 3,734,000
Cipendawa 250 0 0
Cipta Panelutama 750 25 279,000
Ciptojaya 50 0 0
Ciputra Development 100 -5 489,500
Ciputra Surya Tbk 140 0 1,212,500
Citatah Industri 55 -5 2,500
Citra Marga 430 10 6,059,500
Citra Tubindo Tbk 8,050 0 0
Clipan Finance 165 -5 2,507,500
Colorpak Indonesia 405 0 225,000
CP. Prima Tbk 275 -25 2,240,500
Daeyu Orchid 50 0 0
Danasupra 115 -5 4,500
Dankos Laboratories 750 -25 2,235,500
Darya-Varia 675 0 0
Davomas Abadi Tbk 100 0 28,000
Daya Sakti Unggul 85 0 12,500
Delta Djakarta Tbk 8,700 0 0
Dharma Samudera 70 -5 1,084,500
Dharmala Intiland 45 5 590,000
Duta Anggada Realty 80 5 25,000
Duta Pertiwi 250 0 0
Duta Pertiwi Tbk 525 -25 247,500
Dynaplast Tbk 1,200 -50 974,000
Dyviacom Intrabumi 65 15 10,500
Ekadharma Tape 600 -25 222,500
Enseval Putra 750 0 2,956,500
Equity Development 65 0 0
Eratex Djaja 175 0 0
Eterindo Wahanatama 60 -5 13,000
Ever Shine Textile 85 0 0
Fajar Surya Wisesa 430 -10 12,500
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 275 -35 10,000
Fishindo Kusuma 160 5 475,000
Fortune Indonesia 280 0 0
Fortune Mate 150 0 90,000
Gajah Tunggal Tbk 275 -5 7,119,000
Gema Grahasarana 115 0 0
Goodyear Indonesia 3,900 0 0
Gowa Makassar 200 0 0
Great River 550 -25 500
GT Kabel Indonesia 85 -15 1,642,500
GT Petrochem 240 -5 37,500
Gudang Garam Tbk 9,350 -100 2,223,500
H M Sampoerna Tbk 3,700 100 4,347,000
Hanson Industri 35 -5 27,500
Hero Supermarket 950 25 5,000
Hexindo Adiperkasa 550 25 24,000
Hotel Sahid Jaya 105 0 27,500
Humpuss Intermoda 1,050 50 118,500
Igarjaya Tbk 110 -5 3,327,500
Inco 7,250 -150 6,500
Indah Kiat Pulp & Paper 370 -10 12,678,500
Indal Aluminium 125 0 15,000
Indo Citra Finance 110 0 0
Indocement Tunggal 1,050 0 2,381,000
Indoexchange Tbk 5 0 0
Indofarma Tbk 230 0 0
Indofood Sukses 825 0 35,160,500
Indomobil Sukses 800 -50 5,000
Indonesia Prima 65 0 0
Indorama Syntetics 485 0 1,012,500
Indosat Tbk 8,950 -50 2,919,500
Indosiar Visual 650 25 8,941,000
Indospring Tbk 675 0 0
Infoasia Teknologi 500 0 0
Intanwijaya 255 0 500
Integrasi Teknologi 65 0 19,000
Inter Delta Tbk 195 0 0
Inter-Pacific Bank 15 0 0
Inti Indah Karya 1,400 0 10,000
Intikeramik 100 0 28,000
Intraco Penta Tbk 300 0 0
Jaka Artha Graha 30 5 110,000
Jakarta Int l Hotel 525 0 1,484,000
Jakarta Kyoei Steel 40 5 45,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 140 0 90,000
Jasuindo Tiga 355 10 7,400,500
Jaya Pari Steel 200 -10 6,500
Jaya Real Property 375 -5 10,000
Jembo Cable Company 575 0 0
Kabelindo Murni Tbk 70 0 0
Kalbe Farma Tbk 490 -5 4,505,000
Karka Yasa Profilia 35 10 2,756,000
Karwell Indonesia 340 15 2,500
Kasogi 10 0 80,000
Kawasan Industri 55 -5 104,500
Kedaung Indah Can 370 0 0
Kedawung Setia 165 5 2,500
Keramika Indonesia 175 0 0
Kimia Farma Tbk 195 -10 1,820,000
Komatsu Indonesia 1,100 0 17,500
Kopitime Dot Com 5 0 0
Kresna Graha 115 -5 452,500
Kridaperdana 60 0 0
Kurnia Kapuas Utama 110 0 32,500
Lamicitra Nusantara 45 0 0
Langgeng Makmur 45 -10 9,000
Lapindo 405 0 0
Lautan Luas Tbk 215 0 1,339,500
Limas Stokhomindo 925 -25 3,054,000
Lion Mesh P. Tbk 400 0 1,500
Lion Metal Works 875 25 5,500
Lippo Cikarang Tbk 90 -10 1,000
Lippo E-NET Tbk 30 0 1,143,500
Lippo General 275 15 500
Lippo Karawaci Tbk 195 0 0
Lippo Land 575 0 0
Lippo Securities 25 5 1,100,000
Makindo Tbk 950 -300 35,500
Mandom Indonesia 1,875 0 11,000
Manly Unitama 80 -10 31,000
Mas Murni Indonesia 20 0 95,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 135 -5 115,000
Matahari Putra 505 10 10,210,500
Mayora Indah Tbk 650 -25 1,191,500
Medco Energi 1,400 0 483,500
Merck Tbk 10,250 150 72,000
Metamedia 45 -5 2,500
Metro Supermarket 925 0 0
Metrodata 115 0 1,708,500
Millennium 95 0 0
Mitra Rajasa Tbk 85 -10 756,000
Modern Photo Film 425 0 167,000
Modernland Realty 30 -5 76,000
Mulia Industrindo 150 0 580,500
Mulialand Tbk 1,600 0 0
Multi Agro Persada 675 0 0
Multi Bintang 30,000 0 0
Multi Prima 450 0 0
Multibreeder 135 10 48,500
Multipolar Tbk 200 5 7,787,500
Mustika Ratu Tbk 550 0 115,000
Nipress Tbk 1,150 0 0
Pabrik Kertas Tjiwi 370 5 1,912,000
Pacific Utama Tbk 200 0 0
Pakuwon Jati Tbk 100 0 0
Pan Brothers Tex 310 5 40,000
Panasia Indosyntec 300 45 50,000
Panasia Filament 85 0 0
Panca Wiratama 25 -10 10,000
Panin Insurance Tbk 275 25 11,026,500
Panin Life Tbk 245 25 312,500
Panin Sekuritas Tbk 175 20 1,801,500
Panorama 600 0 290,000
Pelangi Indah 60 -5 5,000
Perdana Bangun 300 35 5,000
Petrosea Tbk 1,950 -25 354,500
Pioneerindo Gourmet 475 0 0
Plastpack Prima 40 5 420,000
Plaza Indonesia 3,500 0 0
Polysindo Eka 20 -5 5,500
Pool Asuransi 1,250 0 0
PP London Sumatera 430 0 1,951,500
Prasidha Aneka 90 0 0
Prima Alloy Steel 200 0 0
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 175 0 0
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 270 20 5,000
Ramayana Lestari 2,750 25 1,287,000
Ricky Putra 55 0 50,000
Rig Tenders Tbk 3,450 25 26,000
Rimo Catur Lestari 85 0 267,000
Ristia Bintang 50 0 30,000
Roda Panggon 150 -5 8,287,500
Roda Vivatex Tbk 1,000 0 0
Ryane Adibusana Tbk 5 0 0
Saham Seri B Hanson 5 0 582,500
Saham Seri B ( 5,000 0 0
Samudera Indonesia 2,250 -50 2,000
Sarasa Nugraha Tbk 50 0 625,000
Sari Husada Tbk 10,000 0 0
Schering Plough 6,750 0 0
Sekar Laut Tbk 225 0 0
Selamat Sempurna 1,700 0 0
Semen Cibinong Tbk 215 -5 8,081,000
Semen Gresik 7,900 0 0
Sepatu Bata Tbk 16,500 0 0
Siantar TOP Tbk 195 -5 6,500
Sierad Produce Tbk 15 0 1,385,000
Siloam Health Care 105 5 826,500
Sinar Mas 750 75 162,500
Siwani Makmur Tbk 170 5 60,500
Siwani Trimitra Tbk 25 5 442,500
SMART Tbk 1,550 175 1,242,500
Sona Topas Tourism 110 -5 856,500
Sorini Corporation 465 0 0
Steady Safe Tbk 125 25 500
Suba Indah Tbk 35 0 140,000
Sucaco Tbk 950 0 1,500
Sugi Samapersada 315 5 698,000
Sumalindo Lestari 100 -5 15,000
Sumi Indo Kabel Tbk 300 0 0
Summarecon Agung 140 -5 920,000
Summitplast Tbk 155 0 0
Sunson Textile 175 30 112,500
Suparma Tbk 85 5 22,000
Surabaya Agung 65 0 0
Surya Citra Media 525 -25 4,654,500
Surya Dumai 445 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 305 -5 70,000
Surya Semesta 100 0 248,500
Surya Toto 5,500 0 0
Suryainti Permata 80 0 799,000
Suryamas Dutamakmur 30 5 20,000
Tambang Batubara 575 0 2,159,000
Telekomunikasi 4,375 0 19,243,000
Tembaga Mulia 2,250 0 0
Tempo Inti Media 90 -15 7,500
Tempo Scan Pacific 5,200 100 772,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,700 0 0
Tifico Tbk 165 -30 1,500
Tigaraksa Satria 3,100 0 0
Timah Tbk 725 25 2,194,000
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 125 -20 55,500
Toko Gunung Agung 300 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 200 0 1,714,500
Trimegah Securities 70 5 640,000
Trust Finance 165 0 0
Tunas Baru Lampung 140 -10 150,000
Tunas Ridean Tbk 290 0 297,000
Ultra Jaya Milk Tbk 500 0 34,000
Unggul Indah Cahaya 1,200 0 0
Unilever Indonesia 23,250 0 89,000
United Capital 205 0 0
United Tractors Tbk 430 -20 59,114,000
Voksel Electric Tbk 135 5 99,000
Wahana Jaya Perkasa 50 0 0
Wahana Phonix 35 -5 285,000
Wicaksana Overseas 80 0 0
Zebra Nusantara Tbk 90 0 0
-----------------------------------------------------------------------
Composite index : 473.511
Previous : 473.927
Total trading volume : 506,431,500
Total trading value :Rp 534,5 billion
------------------------------------------------------------------------