Shares Close Change Volume

Shares Close Change Volume

Astra Agro Lestari 2,500 0 3,711,500 Abdi Bangsa Tbk 275 0 0 Asuransi Bina Dana 450 20 500 Andhi Chandra 465 0 0 Ades Alfindo Tbk 3,000 0 0 Adhi Karya 450 35 117,978,500 Adira Dinamika 2,600 0 0 GT Petrochem 330 -10 1,506,000 Asuransi Harta Aman 75 0 362,500 Akbar Indo Makmur 85 5 2,500 Tiga Pilar 125 0 0 Argha Karya Prima 550 0 0 Aneka Kimia Raya 1,925 0 495,500 Asia Kapitalindo 270 0 5,500 Alter Abadi Tbk 35 0 0 Alfa Retailindo Tbk 950 25 305,000 Alakasa Industrindo 125 0 0 Alumindo Light 390 -15 5,000 Asahimas Flat Glass 1,900 0 56,000 Bank Arta Niaga 725 0 0 Anta Express Tour & Travel 85 5 727,500 Aneka Tambang 1,275 25 6,514,000 Apexindo Pratama 345 -5 2,589,500 Artha Pacific 30 0 1,350,000 Asiaplast 30 0 375,000 Aqua Golden 39,500 0 0 Argo Pantes Tbk 1,300 0 0 Arwana Citramulia 285 0 16,000 Artha Securities 600 0 27,500 Arona Binasejati 550 0 91,000 Asuransi Bintang 365 0 4,500 Asuransi Dayin 255 0 0 Astra Graphia Tbk 300 25 23,793,500 Asia Grain 20 0 0 Astra Int'l 6,550 -50 8,678,500 Asuransi Jasa Tania 450 0 0 Asuransi Ramayana 750 0 0 Anugrah Tambak 265 0 0 Astra Otoparts Tbk 1,500 -50 566,500 Bank Bumiputera 165 0 0 Bahtera Adimina 155 0 0 Sepatu Bata Tbk 14,900 0 0 BAT Indonesia Tbk 8,350 0 0 Bayu Buana Tbk 80 0 0 Bank Central Asia 1,900 50 7,438,000 Bank Buana 625 0 2,500 Bina Danatama 1,025 -25 918,500 Bank Negara Indonesia 1,175 -25 353,500 Bank Nusantara 675 0 0 Bank Rakyat 1,800 0 7,360,500 Bhakti Capital 180 0 0 Bank CIC 105 5 202,500 Bank Danamon Tbk 3,425 0 3,491,000 Bank Danpac Tbk 500 -125 500 Bank Eksekutif 120 0 47,500 BFI Finance 900 0 152,000 Bank Global 330 0 0 Bhakti Investama 300 5 59,500 Primarindo Asia 1,175 0 0 Bhuwanatala Indah 70 0 9,782,500 Bukit Sentul Tbk 115 0 955,000 Bank Kesawan Tbk 200 0 0 Berlian Laju Tanker 1,025 -25 771,000 Bank Mandiri 1,400 0 24,409,000 Bintang Mitra 80 0 0 Bimantara Citra Tbk 2,400 0 10,000 Bakrie & Brothers 45 0 2,872,000 Bank Niaga Tbk 355 10 69,213,500 Bank Int'l Indonesia 160 0 20,303,500 Bank Permata Tbk 975 -25 404,000 Bank Pikko Tbk 125 0 0 Branta Mulia Tbk 725 0 0 Berlina Tbk 1,400 0 0 Barito Pacific 240 20 26,448,500 Bank Swadesi Tbk 370 10 50,000 Bumi Teknokultura 100 0 0 Betonjaya Manunggal 275 0 0 Budi Acid Jaya Tbk 110 0 0 Bukaka Teknik Utama 305 0 0 Bumi Resources Tbk 650 0 32,632,000 Bank Victoria Int'l 50 0 5,000 Cahaya Kalbar Tbk 230 5 11,000 Centrin Online Tbk 135 0 0 Clipan Finance 350 50 69,660,500 Cipta Panelutama 675 0 0 Ciptojaya 75 0 134,500 Colorpak Indonesia 475 0 0 Citra Marga 500 -25 3,500 Centris Multi 340 30 1,184,000 Central Korporindo 30 5 10,371,500 Saham Seri B 5,000 0 0 Centex (Saham) 4,500 0 0 Cipendawa 40 0 0 Charoen Pokphand 275 0 318,000 CP. Prima Tbk 325 0 0 Citra Tubindo Tbk 8,000 0 0 Ciputra Development 430 0 6,853,000 Ciputra Surya Tbk 1,100 0 863,500 Citatah Industri 65 5 5,000 Duta Anggada Realty 170 0 0 Davomas Abadi Tbk 750 0 1,154,500 Danasupra 200 0 0 Dharmala Intiland 80 5 3,112,000 Delta Djakarta Tbk 9,500 0 0 Dyviacom Intrabumi 180 0 0 Dankos Laboratories 600 0 478,500 Daeyu Orchid 105 0 0 Duta Pertiwi 270 -25 1,759,000 Dharma Samudera 55 0 6,037,000 Daya Sakti Unggul 175 0 0 Duta Pertiwi Tbk 675 25 927,000 Darya-Varia 675 0 112,500 Dynaplast Tbk 1,475 -25 5,000 Ekadharma Tape 170 0 0 Bakrieland 250 15 54,671,500 Energi Mega Persada 375 -10 145,952,500 Enseval Putra 420 10 3,277,500 Eratex Djaja 125 0 0 Ever Shine Textile 75 0 0 Eterindo Wahanatama 140 0 1,195,000 Fast Food Indonesia 950 0 0 Fajar Surya Wisesa 550 -50 5,000 Fishindo Kusuma 175 0 0 Fortune Mate 65 0 0 Fortune Indonesia 300 0 0 Fatrapolindo Nusa 255 0 0 Kasogi 25 0 0 Goodyear Indonesia 4,475 25 10,500 Gema Grahasarana 90 0 30,000 Gudang Garam Tbk 13,250 0 209,500 Gajah Tunggal Tbk 550 0 2,901,500 Gowa Makassar 750 0 0 Great River 550 0 12,500 Equity Development 170 0 0 Hortus Danavest Tbk 50 5 160,500 Panasia Indosyntec 500 0 0 Hero Supermarket 1,575 0 647,000 Hexindo Adiperkasa 1,650 0 76,000 Humpuss Intermoda 3,050 50 6,021,500 H M Sampoerna Tbk 5,450 0 717,000 Infoasia Teknologi 600 0 1,635,000 Indosiar Visual Mandiri 625 25 22,451,000 Kageo Igar Jaya Tbk 115 0 2,604,500 Inti Indah Karya 40 0 320,000 Intikeramik 120 5 76,000 Sumi Indo Kabel Tbk 420 0 0 Indomobil Sukses 975 0 0 Indofarma Tbk 75 -5 16,808,500 Indal Aluminium 175 5 10,000 Indo Citra Finance 145 0 0 Intanwijaya 330 5 2,636,000 Inco 8,300 50 190,000 Indofood Sukses 725 0 5,304,500 Indorama Syntetics 475 -10 1,433,500 Indospring Tbk 700 0 0 Indoexchange Tbk 10 0 0 Indah Kiat Pulp & Paper 775 50 16,103,500 Inter-Pacific Bank 95 5 42,000 Intraco Penta Tbk 295 0 0 Inter Delta Tbk 115 0 0 Indocement Tunggal 1,850 100 7,580,000 Indosat Tbk 4,225 25 5,952,500 Integrasi Teknologi 50 0 0 Jaka Artha Graha 15 0 0 Jembo Cable Company 285 -10 25,000 Jakarta Int'l Hotel 225 20 60,697,500 Jakarta Kyoei Steel 75 0 75,000 JAPFA Tbk 170 0 53,000 Jaya Pari Steel 725 0 320,500 Jaya Real Property 1,675 50 35,000 Jakarta Setiabudi 700 0 0 Jasuindo Tiga 100 0 0 Kimia Farma Tbk 160 5 6,900,500 Karka Yasa Profilia 20 0 110,000 Karwell Indonesia 410 0 0 GT Kabel Indonesia 75 0 51,000 Kabelindo Murni Tbk 70 0 25,000 Kedawung Setia 120 0 0 Keramika Indonesia 175 0 0 Kedaung Indah Can 195 0 0 Kawasan Industri 120 5 38,512,500 Resource Alam 235 20 15,000 Kalbe Farma Tbk 410 10 50,408,500 Komatsu Indonesia 2,250 -25 308,500 Perdana Bangun 275 0 0 Kopitime Dot Com 5 0 0 Kridaperdana 85 0 420,500 Kresna Graha 120 0 2,500 Lamicitra Nusantara 70 0 0 Lapindo 475 0 81,500 Lion Metal Works 1,375 0 1,500 Limas Stokhomindo 700 100 4,023,000 Langgeng Makmur 40 0 0 Lion Mesh P. Tbk 1,000 0 0 Bank Lippo Tbk 550 0 1,535,000 Lippo Cikarang Tbk 320 0 0 Lippo General 350 0 0 Multi Prima 1,275 0 0 Lippo Karawaci Tbk 1,675 0 167,000 Lippo E-NET Tbk 50 -5 1,235,000 Pacific Utama Tbk 75 0 0 Lippo Securities 35 5 301,500 PP London Sumatera 1,125 25 1,839,000 Lautan Luas Tbk 275 10 617,500 Mas Murni Indonesia 45 5 541,500 Mas Murni Tbk 700 0 0 Bank Mayapada Tbk 85 -35 500 Multibreeder 150 0 555,500 Modernland Realty 85 5 84,500 Modern Photo Film 575 0 0 Medco Energi 1,500 0 1,970,500 Bank Mega Tbk 1,300 25 11,000 Merck Tbk 20,700 150 500 Metamedia 70 0 0 Mitra Rajasa Tbk 110 0 0 Siwani Trimitra Tbk 30 0 425,000 Makindo Tbk 1,225 0 0 Multi Bintang 38,000 0 0 Mulia Industrindo 260 10 633,500 Mulialand Tbk 675 0 0 Multipolar Tbk 305 -5 13,350,000 Matahari Putra 575 0 370,000 Mustika Ratu Tbk 425 10 337,500 Maskapai Reasuransi 255 0 0 Metrodata 80 0 690,500 Global Financindo 500 0 0 Metro Supermarket 975 0 0 Mayora Indah Tbk 925 0 2,500 Hanson Industri 15 0 20,000 Saham Seri B Hanson 10 0 0 Apac Citra 135 -5 235,000 Nipress Tbk 1,000 0 0 Bank NISP Tbk 575 25 1,000 Indonesia Prima 110 0 0 Panasia Filament 100 0 0 Panorama 525 0 83,000 Panin Sekuritas Tbk 295 0 19,500 Pan Brothers Tex 365 0 1,525,000 Perusahaan Gas 1,150 0 11,863,000 Pelangi Indah 110 0 0 Pembangunan Jaya 950 0 7,257,000 Palm Asia Corpora 445 35 62,079,500 Plaza Indonesia 5,700 0 0 Bank Pan Indonesia 285 5 63,379,500 Panin Insurance Tbk 250 10 7,839,000 Panin Life Tbk 115 0 21,328,000 Pudjiadi & Sons 800 -150 8,500 Polysindo Eka 60 0 0 Pool Advista 625 0 0 Prima Alloy Steel 425 -10 20,500 Prasidha Aneka 125 0 0 Tambang Batubara 850 25 17,240,000 Putra Surya Perkasa 15 0 0 Petrosea Tbk 3,050 0 24,000 Pioneerindo Gourmet 400 0 0 Pudjiadi Prestige 190 0 2,000 Pakuwon Jati Tbk 375 0 0 Panca Wiratama 30 0 0 Pyridam Farma Tbk 50 0 5,321,000 Ramayana Lestari 4,025 0 446,500 Ristia Bintang 75 0 20,000 Roda Vivatex Tbk 825 0 0 Ricky Putra 360 0 0 Rig Tenders Tbk 975 50 139,500 Rimo Catur Lestari 75 0 726,500 Bentoel 115 0 221,000 Roda Panggon 105 0 0 Ryane Adibusana Tbk 25 0 0 Steady Safe Tbk 240 -5 7,500 Surabaya Agung 65 0 0 Sucaco Tbk 1,050 0 0 Surya Citra Media 550 50 405,500 Schering Plough 12,000 0 0 Millennium 75 5 150,000 Sari Husada Tbk 2,000 -100 41,500 Hotel Sahid Jaya 135 0 0 Surya Hidup Satwa 1,325 0 0 Suryainti Permata 160 0 1,083,000 Siwani Makmur Tbk 205 5 5,500 Surya Intrindo 205 0 0 Sierad Produce Tbk 20 0 25,000 Sekar Laut Tbk 450 0 0 SMART Tbk 2,700 0 0 Semen Cibinong Tbk 330 -10 22,699,000 Suryamas Dutamakmur 55 0 0 Samudera Indonesia 2,700 50 32,500 Semen Gresik 10,000 0 170,000 Sinar Mas 390 10 3,070,500 Summitplast Tbk 140 0 0 Summarecon Agung 625 50 7,480,000 Selamat Sempurna 265 0 164,500 Sorini Corporation 875 -25 29,000 Sona Topas Tourism 230 10 3,270,500 Suparma Tbk 170 10 613,500 Bristol-Myers 10,500 0 0 Bristol-Myers 32,400 0 0 Sanex Qianjiang 255 0 1,359,000 Sarasa Nugraha Tbk 30 0 40,000 Surya Semesta 240 5 5,819,000 Sunson Textile 115 0 350,000 Siantar TOP Tbk 185 0 0 Suba Indah Tbk 115 0 25,000 Surya Dumai 385 0 0 Sugi Samapersada 430 0 510,000 Sumalindo Lestari 115 0 0 Tunas Baru Lampung 200 5 3,245,500 Tembaga Mulia 2,000 0 0 Mandom Indonesia 3,300 0 0 Texmaco Jaya Tbk 2,950 0 0 Tifico Tbk 210 0 0 Tigaraksa Satria 3,700 0 0 Timah Tbk 2,100 -25 2,918,000 Tira Austenite Tbk 1,700 0 0 Tirta Mahakam 110 0 0 Toko Gunung Agung 265 0 0 Pabrik Kertas Tjiwi Kimia 875 50 3,509,500 Telekomunikasi 8,150 0 3,492,000 Pelayaran Tempuran 625 0 25,000 AGIS Tbk 95 -5 105,000 Tempo Inti Media 110 5 500 Surya Toto 5,000 0 0 Texmaco Perkasa 2,200 0 0 Trimegah Securities 160 -5 32,943,000 Multi Agro Persada 950 0 0 Trias Sentosa Tbk 195 5 4,843,500 Trust Finance 235 10 135,000 Tempo Scan Pacific 6,750 0 500 Tunas Ridean Tbk 475 5 28,963,000 Wahana Jaya Perkasa 230 0 0 Ultra Jaya Milk Tbk 410 0 0 Unggul Indah Cahaya 2,200 0 0 United Capital 25 0 8,995,000 Bakrie Sumatra 1,150 25 648,500 United Tractors Tbk 1,450 -25 857,500 Unilever Indonesia 3,475 25 1,270,500 Voksel Electric Tbk 90 0 10,000 Wahana Phonix 35 5 200,000 Wicaksana Overseas 195 0 0 Zebra Nusantara Tbk 60 0 350,000

Composite index : 789.14 Previous : 786.69 Total trading volume : 1,421,875,124 Total trading value : Rp 743.98 billion