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