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 ----------------------------------------------------------------------------