Stock prices at the Jakarta Stock Exchange (in rupiah) on Oct. 27, 2004

Thu, 28 Oct 2004, 00:00 WIB

Trading
Shares Close Change volume

Abdi Bangsa Tbk 225 0 0
Ades Alfindo Tbk 3,000 0 0
Adhi Karya 450 5 1,680,000
Adira Dinamika 2,600 0 0
AGIS Tbk 105 5 1,785,500
Akbar Indo Makmur 155 10 133,000
AKR Corporindo Tbk 1,125 25 2,404,000
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 875 0 100,000
Alumindo Light 430 0 45,000
Andhi Chandra 475 0 0
Aneka Tambang 1,500 0 6,564,000
Anta Express Tour & Travel 95 0 100,500
Anugrah Tambak 275 0 0
Apac Citra 155 5 611,000
Apexindo Pratama 380 5 557,000
Aqua Golden 37,550 0 0
Argha Karya Prima 550 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 650 0 87,000
Artha Pacific 20 -5 10,010,000
Artha Securities 700 25 22,500
Arwana Citramulia 270 0 0
Asahimas Flat Glass 1,950 0 3,500
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 30 -5 100,000
Astra Agro Lestari 2,900 100 5,582,500
Astra Graphia Tbk 310 -5 615,500
Astra International 7,700 -150 6,534,000
Astra Otoparts Tbk 1,650 0 528,500
Asuransi Bina Dana 400 0 0
Asuransi Bintang 380 0 0
Asuransi Dayin 275 0 51,500
Asuransi Harta Aman 90 -5 134,500
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 850 0 0
Bahtera Adimina 175 0 463,500
Bakrie Sumatra 1,675 -25 540,500
Bakrie & Brothers 40 0 7,452,000
Bakrieland 240 0 350,000
Bank Arta Niaga 750 0 0
Bank Buana 650 25 962,500
Bank Bumiputera 165 0 0
Bank Central Asia 2,400 100 33,417,000
Bank CIC 90 0 0
Bank Danamon Tbk 3,600 150 10,447,000
Bank Danpac Tbk 1,250 -75 10,000
Bank Eksekutif 140 0 325,500
Bank Global 330 -15 10,000
Bank Int'l Indonesia 160 0 4,599,000
Bank Kesawan Tbk 190 0 0
Bank Lippo Tbk 600 25 462,500
Bank Mandiri 1,525 50 23,683,500
Bank Mayapada Tbk 180 25 545,500
Bank Mega Tbk 1,725 -25 2,500
Bank Negara Indonesia 1,325 50 839,500
Bank Niaga Tbk 355 0 56,194,500
Bank NISP Tbk 600 0 1,947,500
Bank Nusantara 700 0 0
Bank Pan Indonesia 365 5 28,722,000
Bank Permata Tbk 1,000 0 42,500
Bank Pikko Tbk 110 0 0
Bank Rakyat 1,975 25 20,737,000
Bank Swadesi Tbk 390 0 0
Bank Victoria Int'l 70 5 288,000
Barito Pacific 465 20 1,895,500
BAT Indonesia Tbk 7,800 0 0
Bayu Buana Tbk 80 0 114,000
Bentoel 120 5 7,960,000
Berlian Laju Tanker 1,250 0 1,659,000
Berlina Tbk 1,450 0 22,500
Betonjaya Manunggal 190 0 0
BFI Finance 1,050 0 2,137,000
Bhakti Capital 210 0 75,000
Bhakti Investama 290 10 541,000
Bhuwanatala Indah 70 0 248,500
Bimantara Citra Tbk 2,250 0 80,000
Bina Danatama 1,425 125 6,955,000
Bintang Mitra 80 -5 10,500
Branta Mulia Tbk 800 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 30,000 0 0
Budi Acid Jaya Tbk 110 5 25,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 0 0
Bumi Resources Tbk 750 0 60,871,000
Bumi Teknokultura 75 5 34,742,000
Cahaya Kalbar Tbk 250 0 0
Centex 4,500 0 0
Central Korporindo 30 0 5,000
Centrin Online Tbk 170 0 0
Centris Multi 390 0 12,500
Charoen Pokphand 300 30 902,000
Cipendawa 40 0 0
Cipta Panelutama 700 0 0
Ciptojaya 75 0 0
Ciputra Development 420 5 285,000
Ciputra Surya Tbk 1,175 0 3,479,500
Citatah Industri 70 0 50,000
Citra Marga 725 0 576,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 370 20 6,384,000
Colorpak Indonesia 470 5 162,500
CP. Prima Tbk 325 0 0
Daeyu Orchid 110 0 0
Danasupra 230 0 0
Dankos Laboratories 650 0 2,662,000
Darya-Varia 675 -25 360,500
Davomas Abadi Tbk 875 25 434,000
Daya Sakti Unggul 300 0 131,000
Delta Djakarta Tbk 11,000 0 0
Dharma Samudera 65 0 250,000
Dharmala Intiland 75 0 122,500
Duta Anggada Realty 190 0 0
Duta Pertiwi 750 75 588,500
Duta Pertiwi Tbk 750 0 158,000
Dynaplast Tbk 1,525 0 170,000
Dyviacom Intrabumi 155 10 2,500
Ekadharma Tape 200 0 80,000
Energi Mega Persada 550 -25 4,141,500
Enseval Putra 445 -5 675,000
Equity Development 175 0 0
Eratex Djaja 175 0 0
Eterindo Wahanatama 155 -5 1,103,000
Ever Shine Textile 100 0 0
Fajar Surya Wisesa 800 0 150,000
Fast Food Indonesia 675 0 0
Fatrapolindo Nusa 255 0 0
Fishindo Kusuma 175 0 0
Fortune Indonesia 300 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 550 -25 520,000
Gema Grahasarana 120 0 25,000
Global Financindo 500 0 0
Goodyear Indonesia 6,500 0 0
Gowa Makassar 750 0 0
Great River 550 0 0
GT Kabel Indonesia 75 5 500
GT Petrochem 335 0 4,049,000
Gudang Garam Tbk 12,600 50 903,000
H M Sampoerna Tbk 5,950 100 9,166,500
Hanson 15 0 0
Hero Supermarket 1,800 0 5,000
Hexindo Adiperkasa 1,975 -25 196,000
Hortus Danavest Tbk 45 0 0
Hotel Sahid Jaya 150 0 0
Humpuss Intermoda 2,900 0 0
Inco 10,600 100 349,000
Indah Kiat Pulp & Paper 850 0 5,956,500
Indal Aluminium 215 10 25,000
Indo Citra Finance 95 0 0
Indocement Tunggal 1,900 -25 1,552,000
Indoexchange Tbk 10 0 100,000
Indofarma Tbk 110 0 12,757,000
Indofood Sukses 675 -25 2,810,500
Indomobil Sukses 1,025 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 575 0 548,000
Indosat Tbk 4,550 100 9,210,500
Indosiar Karya 675 25 752,000
Indospring Tbk 700 0 0
Infoasia Teknologi 550 0 1,066,500
Intanwijaya 470 0 2,122,000
Integrasi Teknologi 50 0 0
Inter Delta Tbk 200 0 0
Inter-Pacific Bank 115 0 0
Inti Indah Karya 45 0 26,000
Intikeramik 135 0 0
Intraco Penta Tbk 295 0 0
Jaka Artha Graha 15 0 0
Jakarta Int'l Hotel 260 -10 3,724,500
Jakarta Kyoei Steel 80 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 180 0 0
Jasuindo Tiga 115 0 0
Jaya Pari Steel 1,050 50 196,000
Jaya Real Property 1,850 0 0
Jembo Cable Company 315 10 25,000
Kabelindo Murni Tbk 75 0 0
Kageo Igar Jaya Tbk 115 0 0
Kalbe Farma Tbk 450 -5 7,833,000
Karka Yasa Profilia 30 5 500
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 100 0 15,799,500
Kedaung Indah Can 200 0 0
Kedawung Setia 140 0 0
Kimia Farma Tbk 195 15 22,692,000
Komatsu Indonesia 2,150 0 49,000
Kopitime Dot Com 5 0 0
Kresna Graha 115 0 0
Kridaperdana 90 5 317,000
Lamicitra Nusantara 75 0 0
Langgeng Makmur 70 0 0
Lapindo 435 0 0
Lautan Luas Tbk 365 10 4,477,000
Limas Stokhomindo 750 0 20,000
Lion Mesh P. Tbk 1,150 0 0
Lion Metal Works 1,700 0 0
Lippo Cikarang Tbk 370 0 14,500
Lippo E-NET Tbk 45 -5 50,000
Lippo General 420 0 0
Lippo Karawaci Tbk 1,675 0 88,500
Lippo Securities 30 0 25,000
Makindo Tbk 900 0 0
Mandom Indonesia 3,800 -50 26,500
Mas Murni Indonesia 45 5 303,500
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 270 0 0
Matahari Putra 525 -25 529,500
Mayora Indah Tbk 925 25 12,500
Medco Energi 1,850 25 2,375,000
Merck Tbk 20,100 -200 500
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 85 0 4,203,000
Millennium 90 -10 87,000
Mitra Rajasa Tbk 145 -15 38,143,500
Modern Photo Film 625 25 371,500
Modernland Realty 90 0 85,000
Mulia Industrindo 270 5 65,000
Mulialand Tbk 675 0 0
Multi Agro Persada 1,000 0 0
Multi Bintang 38,500 0 0
Multi Prima 1,275 0 0
Multibreeder 175 0 0
Multipolar Tbk 310 0 1,825,500
Mustika Ratu Tbk 410 0 1,036,500
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi Kimia 1,425 0 1,802,500
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 350 -5 100,000
Palm Asia Corpora 455 45 57,924,500
Pan Brothers Tex 380 5 1,421,000
Panasia Indosyntec 500 0 25,500
Panasia Filament 100 0 0
Panca Wiratama 40 0 0
Panin Insurance Tbk 285 10 132,500
Panin Life Tbk 135 0 315,500
Panin Sekuritas Tbk 290 0 0
Panorama 525 0 29,500
Pelangi Indah 110 0 0
Pelayaran Tempuran 650 0 0
Pembangunan Jaya 950 0 2,062,000
Perdana Bangun 265 0 0
Perusahaan Gas 1,200 0 967,000
Petrosea Tbk 4,250 -25 9,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 65,500
Pool Advista 625 0 0
PP London Sumatera 1,250 25 4,218,500
Prasidha Aneka 105 0 0
Prima Alloy Steel 875 -25 36,500
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 250 0 0
Pudjiadi & Sons 925 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 70 5 238,000
Ramayana Lestari 850 0 205,500
Resource Alam 410 0 0
Ricky Putra 350 0 33,000
Rig Tenders Tbk 925 -25 25,000
Rimo Catur Lestari 70 -5 5,000
Ristia Bintang 75 0 0
Roda Panggon 100 0 0
Roda Vivatex Tbk 825 0 0
Ryane Adibusana Tbk 30 0 0
Saham Seri B 5,000 0 0
Saham Seri B Hanson 10 0 0
Samudera Indonesia 3,000 0 0
Sanex Qianjiang 320 15 3,091,000
Sarasa Nugraha Tbk 25 0 0
Sari Husada Tbk 2,000 0 0
Schering Plough 12,000 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 320 -10 193,000
Semen Cibinong Tbk 410 0 2,233,000
Semen Gresik 10,800 350 100,000
Sepatu Bata Tbk 14,000 0 0
Siantar TOP Tbk 180 0 0
Sierad Produce Tbk 145 0 1,002,500
Sinar Mas 395 0 95,000
Siwani Makmur Tbk 225 0 0
Siwani Trimitra Tbk 55 5 1,140,500
SMART Tbk 2,800 0 0
Sona Topas Tourism 280 0 192,500
Sorini Corporation 1,000 75 999,000
Steady Safe Tbk 225 0 0
Suba Indah Tbk 100 0 175,000
Sucaco Tbk 1,025 0 0
Sugi Samapersada 460 5 1,995,000
Sumalindo Lestari 320 20 338,000
Sumi Indo Kabel Tbk 460 0 0
Summarecon Agung 575 0 78,000
Summitplast Tbk 150 0 0
Sunson Textile 125 0 125,000
Suparma Tbk 175 0 0
Surabaya Agung 65 0 0
Surya Citra Media 650 25 2,977,000
Surya Dumai 375 0 0
Surya Hidup Satwa 1,325 0 0
Surya Intrindo 200 0 0
Surya Semesta 355 -5 676,500
Surya Toto 5,000 0 0
Suryainti Permata 175 0 112,500
Suryamas Dutamakmur 70 0 0
Tambang Batubara 875 0 12,031,500
Telkom 4,200 25 16,758,000
Tembaga Mulia 2,500 0 0
Tempo Inti Media 110 0 0
Tempo Scan Pacific 7,300 50 11,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 250 5 10,000
Tiga Pilar 95 0 0
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,100 25 71,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 160 0 240,000
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 210 0 1,942,500
Trimegah Securities 160 5 4,004,000
Trust Finance 300 0 50,000
Tunas Baru Lampung 205 5 1,270,000
Tunas Ridean Tbk 465 5 585,000
Ultra Jaya Milk Tbk 445 0 0
Unggul Indah Cahaya 2,400 0 0
Unilever Indonesia 3,175 -25 1,119,000
United Capital 30 5 76,284,500
United Tractors Tbk 1,675 0 7,469,000
Voksel Electric Tbk 105 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 0 0
Wicaksana Overseas 160 0 0
Zebra Nusantara Tbk 65 0 0

Composite Index : 849.18
Previous : 841.35
Total trading volume : 1,060,205,169
Total trading value : Rp 927.93 billion

View JSON | Print