Shares Close Change Trading
Shares Close Change Trading
Volume
--------------------------------------------------------------------------
Abdi Bangsa Tbk 270 0 0
Ades Alfindo Tbk 700 0 0
Adindo Foresta 50 0 0
AGIS Tbk 70 0 79,500
Akbar Indo Makmur 215 0 0
Alakasa Industrindo 75 0 0
Alfa Retailindo Tbk 775 0 0
Alter Abadi Tbk 10 0 0
Alumindo Light 205 -20 318,500
Andhi Chandra 465 0 32,500
Aneka Kimia Raya 600 0 0
Aneka Tambang 470 45 14,699,000
Anta Express Tour & Travel 85 0 2,500
Anugrah Tambak 75 0 0
Apac Citra 130 0 0
Apexindo Pratama 350 -5 244,500
Aqua Golden 36,050 0 0
Argha Karya Prima 160 0 0
Argo Pantes Tbk 700 0 0
Artha Securities 255 0 310,000
Arwana Citramulia 95 0 0
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,000 0 58,500
Asia Intiselera Tbk 205 0 1,251,500
Asia Kapitalindo 395 0 3,000
Asiana 35 0 236,500
Asiaplast 25 0 28,000
Astra Agro Lestari 1,275 0 4,110,000
Astra Graphia Tbk 255 -5 4,143,000
Astra International 2,575 125 60,096,500
Astra Otoparts Tbk 1,250 0 168,000
Asuransi Bina Dana 245 0 0
Asuransi Bintang 325 0 13,500
Asuransi Dayin 110 0 10,000
Asuransi Harta Aman 2,000 0 0
Asuransi Ramayana 675 0 0
Bahtera Adimina 175 5 13,500
Bakrie Finance 15 0 0
Bakrie Sumatra 165 0 0
Bakrie & Brothers 15 0 0
Bakrieland 20 0 0
Bank Arta Niaga 700 0 0
Bank Buana 950 0 0
Bank Bumiputera 145 -10 6,620,000
Bank Central Asia 2,000 100 14,159,000
Bank CIC 65 0 117,500
Bank Danamon Tbk 365 5 11,000
Bank Danpac Tbk 475 0 0
Bank Eksekutif 75 0 0
Bank Global 105 0 115,000
Bank Int'l Indonesia 40 0 255,000
Bank Kesawan Tbk 625 75 1,875,000
Bank Lippo Tbk 35 0 64,833,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 0 27,500
Bank Negara 105 0 1,289,000
Bank Niaga Tbk 35 0 1,838,500
Bank NISP Tbk 330 5 84,500
Bank Nusantara 725 0 0
Bank Pan Indonesia 175 -5 8,055,500
Bank Permata Tbk 25 0 115,500
Bank Pikko Tbk 185 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Int 35 0 0
Barito Pacific 50 0 15,000
BAT Indonesia Tbk 9,000 500 500
Bayer Indonesia SB 4,050 0 0
Bayer Indonesia Tbk 7,250 250 1,000
Bayu Buana Tbk 80 0 0
BBL Danatama 40 0 0
Bentoel 135 0 25,561,000
Berlian Laju Tanker 500 5 360,000
Berlina Tbk 1,350 0 0
Betonjaya Manunggal 120 0 150,000
BFI Finance 405 0 0
Bhakti Capital 190 0 0
Bhakti Investama 340 15 108,500
Bhuwanatala Indah 20 5 500
Bimantara Citra Tbk 2,500 150 94,500
Bintang Mitra 60 0 0
Branta Mulia Tbk 475 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 100 0 360,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 105 0 28,000
Bumi Resources Tbk 20 0 122,500
Cahaya Kalbar Tbk 240 -15 560,000
Centex (Saham 4,900 0 0
Central Korporindo 5 0 0
Centrin Online Tbk. 400 0 0
Centris Multi 300 0 0
Charoen Pokphand 375 0 0
Cipendawa 250 0 0
Cipta Panelutama 650 0 0
Ciptojaya 50 10 16,000
Ciputra Development 65 5 27,500
Ciputra Surya Tbk 100 0 0
Citatah Industri 110 0 0
Citra Marga 345 5 219,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 125 5 329,000
Colorpak Indonesia 340 5 125,000
CP. Prima Tbk 220 50 5,000
Daeyu Orchid 80 0 0
Danasupra 155 0 0
Dankos Laboratories 410 10 3,015,500
Darya-Varia 500 0 0
Davomas Abadi Tbk 85 0 0
Daya Sakti Unggul 50 0 0
Delta Djakarta Tbk 8,000 0 0
Dharma Samudera 100 0 5,188,000
Dharmala Intiland 35 0 2,000
Duta Anggada Realty 70 0 7,500
Duta Pertiwi 235 0 0
Duta Pertiwi Tbk 295 0 0
Dynaplast Tbk 775 0 116,500
Dyviacom Intrabumi 40 0 55,000
Ekadharma Tape 450 25 24,500
Enseval Putra 325 0 3,608,000
Eratex Djaja 205 0 0
Eterindo Wahanatama 65 0 0
Ever Shine Textile 290 0 135,000
Fajar Surya Wisesa 370 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 375 25 5,000
Fishindo Kusuma 125 -5 10,000
Fortune Indonesia 375 0 0
Fortune Mate 170 -5 22,500
Gajah Tunggal Tbk 215 -5 191,500
Gema Grahasarana 125 -5 87,000
Goodyear Indonesia 4,000 0 0
Gowa Makassar 600 0 0
Great River 410 -30 494,500
GT Investama 20 0 0
GT Kabel Indonesia 55 0 0
GT Petrochem 100 5 500
Gudang Garam Tbk 7,450 -50 1,091,000
H M Sampoerna Tbk 3,100 -50 2,622,000
Hanson Industri 50 0 121,000
Hero Supermarket 950 0 0
Hexindo Adiperkasa 360 -65 2,000
Hotel Sahid Jaya 120 0 0
Humpuss Intermoda 1,000 -25 62,500
Igarjaya Tbk 75 0 47,000
Inco 3,575 75 5,500
Indah Kiat Pulp & Paper 120 0 16,002,500
Indal Aluminium 225 0 0
Indo Citra Finance 200 0 0
Indocement Tunggal 625 0 347,500
Indoexchange Tbk 5 0 0
Indofarma Tbk 260 -5 14,415,000
Indofood Sukses 550 -50 43,094,000
Indomobil Sukses 550 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 410 -5 7,500
Indosat Tbk 8,000 -50 2,000,500
Indosiar Visual 575 -25 1,244,500
Indospring Tbk 525 100 3,000
Infoasia Teknologi 675 0 0
Intanwijaya 255 0 12,500
Integrasi Teknologi 80 0 0
Inter Delta Tbk 210 0 0
Inter-Pacific Bank 10 0 0
Inti Indah Karya 1,150 -25 2,882,000
Intikeramik 70 -5 2,500
Intraco Penta Tbk 260 0 0
Itamaraya Gold 600 0 0
Jaka Artha Graha 35 -5 45,000
Jakarta Int l Hotel 475 0 2,000
Jakarta Kyoei Steel 20 0 0
Jakarta Setiabudi 1,350 0 0
JAPFA Tbk 100 0 0
Jasuindo Tiga 235 0 25,000
Jaya Pari Steel 140 0 0
Jaya Real Property 350 0 0
Jembo Cable Company 140 0 0
Kabelindo Murni Tbk 60 0 0
Kalbe Farma Tbk 260 0 7,317,500
Karka Yasa Profilia 20 0 0
Karwell Indonesia 350 0 0
Kasogi 20 0 10,000
Kawasan Industri 45 0 0
Kedaung Indah Can 325 0 0
Kedawung Setia 135 -15 20,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 175 0 1,636,000
Komatsu Indonesia 850 50 55,000
Kopitime Dot Com 5 0 0
Kresna Graha 75 0 2,200,000
Kridaperdana 40 0 0
Kurnia Kapuas Utama 100 0 0
Lamicitra Nusantara 100 0 0
Langgeng Makmur 45 0 0
Lapindo Packaging 450 25 5,000
Lautan Luas Tbk 175 0 0
Limas Stokhomindo 750 25 8,816,500
Lion Mesh P. Tbk 350 0 0
Lion Metal Works 725 0 4,500
Lippo Cikarang Tbk 90 0 0
Lippo E-NET Tbk 30 0 150,000
Lippo General 490 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 15 0 0
Makindo Tbk 1,725 0 0
Mandom Indonesia 1,400 -75 180,000
Manly Unitama 115 0 0
Mas Murni Indonesia 20 0 21,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 115 -5 10,500
Matahari Putra 475 -5 365,500
Mayora Indah Tbk 325 0 1,878,000
Medco Energi 1,050 -50 3,132,500
Merck Indonesia Tbk 10,050 50 28,000
Metamedia 40 0 0
Metro Supermarket 925 0 0
Metrodata 115 -5 5,679,000
Millennium 75 0 0
Mitra Rajasa Tbk 50 -10 2,500
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 370 -20 500
Modernland Realty 35 0 2,500
Mulia Industrindo 120 0 0
Mulialand Tbk 1,600 0 0
Multi Agro Persada 350 0 0
Multi Bintang 27,500 0 0
Multi Prima 600 0 0
Multibreeder 100 0 0
Multipolar Tbk 170 -5 1,264,000
Mustika Ratu Tbk 335 0 25,500
Nipress Tbk 1,000 -25 1,000
Pabrik Kertas Tjiwi 135 5 1,064,000
Pacific Utama Tbk 255 0 0
Pakuwon Jati Tbk 65 0 0
Pan Brothers Tex 2,000 0 0
Panasia Indosyntec 200 15 2,500
Panasia Filament 195 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 150 -5 805,000
Panin Life Tbk 170 -10 48,500
Panin Sekuritas Tbk 115 0 20,000
Panorama 625 0 244,500
Pelangi Indah 75 0 0
Perdana Bangun 265 0 0
Petrosea Tbk 1,500 -50 5,000
Pioneerindo Gourmet 500 0 0
Plastpack Prima 65 0 77,500
Plaza Indonesia 2,800 300 7,500
Polysindo Eka 20 0 500
Pool Asuransi 1,250 0 0
PP London Sumatera 260 -5 340,000
Prasidha Aneka 125 0 0
Prima Alloy Steel 235 0 0
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 110 10 10,000
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 250 0 0
Ramayana Lestari 2,325 0 2,534,500
Ricky Putra 45 0 0
Rig Tenders Tbk 3,500 0 0
Rimo Catur Lestari 90 0 125,000
Ristia Bintang 65 0 0
Roda Panggon 45 0 0
Roda Vivatex Tbk 1,000 0 0
Ryane Adibusana Tbk 5 0 0
Saham Seri B Hanson 5 0 0
Saham Seri B ( 5,000 0 0
Samudera Indonesia 2,350 0 0
Sarasa Nugraha Tbk 25 0 0
Sari Husada Tbk 10,000 0 0
Schering Plough 8,000 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 1,450 0 0
Semen Cibinong Tbk 150 0 205,000
Semen Gresik 7,100 -100 206,000
Sepatu Bata Tbk 18,000 0 0
Siantar TOP Tbk 265 0 15,000
Sierad Produce Tbk 20 0 151,000
Siloam Health Care 100 -25 5,000
Sinar Mas 70 0 0
Siwani Makmur Tbk 140 0 0
Siwani Trimitra Tbk 25 5 500
SMART Tbk 650 0 0
Sona Topas Tourism 115 0 0
Sorini Corporation 675 0 0
Steady Safe Tbk 100 5 57,500
Suba Indah Tbk 40 5 2,500
Sucaco Tbk 1,050 0 0
Sugi Samapersada 285 0 0
Sumalindo Lestari 130 0 0
Sumi Indo Kabel Tbk 335 0 0
Summarecon Agung 100 20 500
Summitplast Tbk 140 0 0
Sunson Textile 150 0 0
Suparma Tbk 85 0 92,000
Surabaya Agung 65 0 0
Surya Citra Media 600 50 284,000
Surya Dumai 450 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 525 25 125,000
Surya Semesta 90 0 0
Surya Toto 5,500 0 0
Suryainti Permata 65 0 95,500
Suryamas Dutamakmur 45 0 0
Telekomunikasi 3,350 0 15,036,500
Tembaga Mulia 1,800 0 0
Tempo Inti Media 140 0 0
Tempo Scan Pacific 4,025 -125 368,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 3,000 0 1,500
Tifico Tbk 225 0 0
Tigaraksa Satria 2,900 0 0
Timah Tbk 310 15 637,000
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 80 0 10,000
Toko Gunung Agung 400 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 145 0 32,500
Trimegah Securities 55 0 300,000
Tunas Baru Lampung 170 0 125,500
Tunas Ridean Tbk 240 10 292,000
Ultra Jaya Milk Tbk 575 0 5,000
Unggul Indah Cahaya 1,025 0 0
Unilever Indonesia 17,950 -50 69,000
United Capital 205 0 154,500
United Tractors Tbk 265 0 40,831,500
Voksel Electric Tbk 130 0 0
Wahana Jaya Perkasa 80 0 0
Wahana Phonix 20 0 28,500
Wicaksana Overseas 70 0 0
Zebra Nusantara Tbk 80 0 0
----------------------------------------------------------------------------
Composite index : 381.890
Previous : 381.455
Total trading volume : 619,194,700
Total trading value : Rp 498,7 billion
----------------------------------------------------------------------------