Shares Close Change Trading
Shares Close Change Trading
Volume
-----------------------------------------------------------------------------------
Abdi Bangsa Tbk 270 0 0
Ades Alfindo Tbk 725 0 0
Adindo Foresta 50 0 0
AGIS Tbk 70 0 0
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 165 -5 56,000
Andhi Chandra 435 0 0
Aneka Kimia Raya 600 0 0
Aneka Tambang 440 -5 523,500
Anta Express Tour & Travel 80 0 0
Anugrah Tambak 80 0 0
Apac Citra 130 0 0
Apexindo Pratama 375 0 92,500
Aqua Golden 36,050 0 0
Argha Karya Prima 160 0 0
Argo Pantes Tbk 700 0 0
Artha Securities 255 5 10,000
Arwana Citramulia 95 0 0
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,050 -25 4,000
Asia Intiselera Tbk 260 -10 990,000
Asia Kapitalindo 395 0 4,000
Asiana 30 0 58,000
Asiaplast 20 0 451,000
Astra Agro Lestari 1,375 50 7,681,000
Astra Graphia Tbk 250 -5 711,000
Astra International 2,675 -75 2,946,000
Astra Otoparts Tbk 1,275 0 92,500
Asuransi Bina Dana 245 0 0
Asuransi Bintang 310 0 7,000
Asuransi Dayin 140 10 2,500
Asuransi Harta Aman 2,200 200 7,500
Asuransi Ramayana 675 0 0
Bahtera Adimina 180 0 0
Bakrie Finance 15 0 0
Bakrie Sumatra 150 0 0
Bakrie & Brothers 15 0 457,500
Bakrieland 15 0 0
Bank Arta Niaga 700 0 0
Bank Buana 1,325 -75 502,500
Bank Bumiputera 150 5 6,378,500
Bank Central Asia 2,150 -50 6,297,500
Bank CIC 70 0 800,500
Bank Danamon Tbk 340 -5 26,000
Bank Danpac Tbk 450 0 10,000
Bank Eksekutif 85 5 500
Bank Global 100 -10 91,500
Bank Int'l Indonesia 50 0 2,578,000
Bank Kesawan Tbk 850 0 6,500
Bank Lippo Tbk 30 0 3,874,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 0 18,000
Bank Negara 105 0 305,000
Bank Niaga Tbk 35 -5 15,100,500
Bank NISP Tbk 360 -30 35,000
Bank Nusantara 600 0 0
Bank Pan Indonesia 160 -10 3,066,000
Bank Permata Tbk 25 0 398,500
Bank Pikko Tbk 185 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Int 30 0 0
Barito Pacific 45 0 91,500
BAT Indonesia Tbk 8,450 0 0
Bayer Indonesia SB 4,100 0 0
Bayer Indonesia Tbk 7,250 0 0
Bayu Buana Tbk 80 0 0
BBL Danatama 40 0 0
Bentoel 130 0 12,469,500
Berlian Laju Tanker 500 0 103,500
Berlina Tbk 1,375 0 14,500
Betonjaya Manunggal 120 0 0
BFI Finance 355 -40 75,500
Bhakti Capital 190 0 0
Bhakti Investama 370 15 603,500
Bhuwanatala Indah 10 0 300,000
Bimantara Citra Tbk 2,650 50 78,000
Bintang Mitra 40 0 0
Branta Mulia Tbk 475 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 95 -5 260,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 105 0 12,500
Bumi Resources Tbk 20 0 0
Cahaya Kalbar Tbk 225 0 0
Centex (Saham 4,900 0 0
Central Korporindo 5 0 0
Centrin Online Tbk. 400 0 0
Centris Multi 300 0 0
Charoen Pokphand 370 0 0
Cipendawa 250 0 0
Cipta Panelutama 650 0 0
Ciptojaya 45 0 0
Ciputra Development 70 0 0
Ciputra Surya Tbk 105 0 0
Citatah Industri 110 0 0
Citra Marga 375 15 195,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 125 -5 244,500
Colorpak Indonesia 340 0 100,000
CP. Prima Tbk 260 0 0
Daeyu Orchid 80 0 0
Danasupra 155 0 0
Dankos Laboratories 390 0 737,500
Darya-Varia 500 0 15,000
Davomas Abadi Tbk 90 15 189,000
Daya Sakti Unggul 100 0 0
Delta Djakarta Tbk 8,000 0 0
Dharma Samudera 100 -5 1,917,000
Dharmala Intiland 25 0 0
Duta Anggada Realty 95 0 0
Duta Pertiwi 255 0 0
Duta Pertiwi Tbk 295 0 0
Dynaplast Tbk 750 -25 8,500
Dyviacom Intrabumi 65 10 72,500
Ekadharma Tape 425 0 0
Enseval Putra 335 10 622,000
Eratex Djaja 200 0 0
Eterindo Wahanatama 75 0 0
Ever Shine Textile 295 0 125,000
Fajar Surya Wisesa 370 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 375 0 0
Fishindo Kusuma 125 0 0
Fortune Indonesia 375 0 0
Fortune Mate 175 0 22,000
Gajah Tunggal Tbk 225 5 55,500
Gema Grahasarana 125 -5 40,000
Goodyear Indonesia 4,000 0 0
Gowa Makassar 600 0 0
Great River 475 -15 7,500
GT Investama 20 5 5,500
GT Kabel Indonesia 55 0 0
GT Petrochem 100 0 0
Gudang Garam Tbk 7,500 -200 1,869,000
H M Sampoerna Tbk 3,125 -50 4,171,000
Hanson Industri 45 0 52,000
Hero Supermarket 850 0 0
Hexindo Adiperkasa 370 10 19,000
Hotel Sahid Jaya 120 0 0
Humpuss Intermoda 875 0 0
Igarjaya Tbk 75 -5 5,000
Inco 3,500 -100 2,500
Indah Kiat Pulp & Paper 155 10 46,247,000
Indal Aluminium 120 0 0
Indo Citra Finance 135 0 0
Indocement Tunggal 700 -25 810,000
Indoexchange Tbk 5 0 0
Indofarma Tbk 260 -5 4,028,000
Indofood Sukses 575 0 4,399,500
Indomobil Sukses 550 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 450 0 0
Indosat Tbk 8,800 150 5,462,000
Indosiar Visual 575 0 108,500
Indospring Tbk 650 0 0
Infoasia Teknologi 650 0 0
Intanwijaya 255 0 42,000
Integrasi Teknologi 85 0 0
Inter Delta Tbk 210 0 0
Inter-Pacific Bank 15 0 0
Inti Indah Karya 1,325 0 10,000
Intikeramik 70 0 0
Intraco Penta Tbk 260 0 0
Jaka Artha Graha 35 0 50,000
Jakarta Int l Hotel 475 0 72,000
Jakarta Kyoei Steel 20 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 100 0 0
Jasuindo Tiga 235 0 0
Jaya Pari Steel 140 0 0
Jaya Real Property 300 0 0
Jembo Cable Company 140 0 0
Kabelindo Murni Tbk 60 0 0
Kalbe Farma Tbk 265 0 6,294,000
Karka Yasa Profilia 20 0 0
Karwell Indonesia 350 0 0
Kasogi 20 0 0
Kawasan Industri 45 0 530,000
Kedaung Indah Can 325 0 0
Kedawung Setia 150 -5 22,500
Keramika Indonesia 175 0 0
Kimia Farma Tbk 170 0 53,500
Komatsu Indonesia 775 0 18,000
Kopitime Dot Com 5 0 0
Kresna Graha 70 0 0
Kridaperdana 40 0 0
Kurnia Kapuas Utama 135 0 0
Lamicitra Nusantara 100 0 0
Langgeng Makmur 40 0 0
Lapindo Packaging 445 0 0
Lautan Luas Tbk 180 0 46,500
Limas Stokhomindo 950 50 6,699,000
Lion Mesh P. Tbk 350 0 0
Lion Metal Works 750 25 1,000
Lippo Cikarang Tbk 90 0 0
Lippo E-NET Tbk 30 0 5,000
Lippo General 490 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 20 0 0
Makindo Tbk 1,725 0 0
Mandom Indonesia 1,400 25 25,000
Manly Unitama 90 0 0
Mas Murni Indonesia 15 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 125 0 0
Matahari Putra 480 -5 17,500
Mayora Indah Tbk 350 5 248,500
Medco Energi 1,100 -25 740,000
Merck Indonesia Tbk 10,000 0 5,000
Metamedia 35 0 0
Metro Supermarket 925 0 0
Metrodata 115 0 714,500
Millennium 65 0 0
Mitra Rajasa Tbk 65 0 0
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 395 0 10,000
Modernland Realty 35 0 0
Mulia Industrindo 130 -10 816,500
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 0 539,500
Mustika Ratu Tbk 330 -15 45,000
Nipress Tbk 1,000 0 0
Pabrik Kertas Tjiwi 170 20 4,748,000
Pacific Utama Tbk 255 0 0
Pakuwon Jati Tbk 70 0 0
Pan Brothers Tex 2,000 0 0
Panasia Indosyntec 200 0 0
Panasia Filament 120 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 160 0 182,500
Panin Life Tbk 185 15 1,000
Panin Sekuritas Tbk 115 0 0
Panorama 650 0 132,000
Pelangi Indah 75 0 0
Perdana Bangun 265 0 0
Petrosea Tbk 1,500 125 2,000
Pioneerindo Gourmet 500 0 0
Plastpack Prima 60 0 12,500
Plaza Indonesia 3,225 0 0
Polysindo Eka 15 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 250 0 103,500
Prasidha Aneka 125 0 0
Prima Alloy Steel 235 0 0
Primarindo Asia 1,175 0 0
Procter & Gambler 73,000 0 0
Pudjiadi Prestige 140 5 77,500
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 250 0 0
Ramayana Lestari 2,350 -50 4,397,000
Ricky Putra 40 0 525,500
Rig Tenders Tbk 3,400 0 0
Rimo Catur Lestari 80 -10 12,500
Ristia Bintang 45 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 35 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 1,832,000
Semen Gresik 7,800 250 570,000
Sepatu Bata Tbk 18,000 0 0
Siantar TOP Tbk 260 -5 55,000
Sierad Produce Tbk 20 5 5,000
Siloam Health Care 90 0 0
Sinar Mas 70 0 0
Siwani Makmur Tbk 150 10 500
Siwani Trimitra Tbk 20 0 0
SMART Tbk 675 -25 5,000
Sona Topas Tourism 115 0 0
Sorini Corporation 600 0 0
Steady Safe Tbk 100 0 51,000
Suba Indah Tbk 35 0 25,000
Sucaco Tbk 1,025 0 0
Sugi Samapersada 285 0 0
Sumalindo Lestari 100 0 0
Sumi Indo Kabel Tbk 335 0 0
Summarecon Agung 75 0 500
Summitplast Tbk 145 -5 25,000
Sunson Textile 120 0 60,000
Suparma Tbk 80 0 0
Surabaya Agung 65 0 0
Surya Citra Media 650 0 960,500
Surya Dumai 450 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 490 -5 25,500
Surya Semesta 95 0 20,000
Surya Toto 5,500 0 0
Suryainti Permata 65 0 100,000
Suryamas Dutamakmur 25 0 0
Telekomunikasi 3,675 75 17,811,500
Tembaga Mulia 1,800 0 0
Tempo Inti Media 145 0 0
Tempo Scan Pacific 4,125 0 81,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 3,000 0 1,000
Tifico Tbk 225 0 0
Tigaraksa Satria 2,900 0 0
Timah Tbk 320 20 5,500
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 100 0 25,000
Toko Gunung Agung 400 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 155 0 0
Trimegah Securities 55 0 842,000
Trust Finance 210 -5 227,000
Tunas Baru Lampung 165 -5 65,000
Tunas Ridean Tbk 265 -5 2,489,000
Ultra Jaya Milk Tbk 600 0 0
Unggul Indah Cahaya 1,025 0 0
Unilever Indonesia 18,000 0 59,500
United Capital 205 0 0
United Tractors Tbk 255 -5 10,008,500
Voksel Electric Tbk 130 0 0
Wahana Jaya Perkasa 80 0 0
Wahana Phonix 20 -5 35,000
Wicaksana Overseas 65 0 0
Zebra Nusantara Tbk 75 0 0
----------------------------------------------------------------------
Composite Index : 397.08
Previous : 397.74
Total trading volume : 372,471,548
Total trading value : Rp 238,8 billion
------------------------------------------------------------------------