Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.6, 2004
Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.6, 2004 _________________________________________________________________________ Shares Close Change Trading
Volume __________________________________________________________________________ Abdi Bangsa Tbk 275 0 0 Ades Alfindo Tbk 3,000 0 0 Adhi Karya 320 -10 10,121,500 Adira Dinamika 2,525 0 0 AGIS Tbk 95 5 690,000 Akbar Indo Makmur 80 0 23,000 Alakasa Industrindo 135 0 0 Alfa Retailindo Tbk 1,025 0 0 Alter Abadi Tbk 35 0 0 Alumindo Light 315 25 487,500 Andhi Chandra 465 0 0 Aneka Kimia Raya 1,575 -25 25,000 Aneka Tambang 1,100 -100 9,891,000 Anta Express Tour & Travel 65 0 2,425,500 Anugrah Tambak 265 0 0 Apac Citra 140 0 0 Apexindo Pratama 305 0 102,000 Aqua Golden 39,000 0 0 Argha Karya Prima 550 0 0 Argo Pantes Tbk 1,300 0 0 Arona Binasejati 550 0 89,000 Artha Pacific 35 0 437,551,500 Artha Securities 550 0 10,000 Arwana Citramulia 270 0 60,500 Asahimas Flat Glass 1,850 -50 145,500 Asia Kapitalindo 270 0 0 Asiana 20 0 0 Asiaplast 30 -5 325,000 Astra Agro Lestari 2,175 -50 963,500 Astra Graphia Tbk 270 0 3,108,500 Astra Int'l 5,650 -50 6,231,000 Astra Otoparts Tbk 1,525 -100 33,020,000 Asuransi Bina Dana 430 0 0 Asuransi Bintang 390 -5 219,500 Asuransi Dayin 265 -5 25,000 Asuransi Harta Aman 70 0 303,000 Asuransi Jasa Tania 450 0 2,000 Asuransi Ramayana 750 0 0 Bahtera Adimina 165 0 11,500 Bakrie Sumatra 1,000 0 5,000 Bakrie & Brothers 50 0 66,331,500 Bakrieland 230 -5 2,556,000 Bank Arta Niaga 700 0 0 Bank Buana 600 -25 35,000 Bank Bumiputera 165 0 0 Bank Central Asia 1,875 -25 6,317,000 Bank CIC 100 0 0 Bank Danamon Tbk 3,325 0 1,405,000 Bank Danpac Tbk 500 0 0 Bank Eksekutif 125 0 22,000 Bank Global 320 -10 68,000 Bank Int'l Indonesia 160 0 100,731,500 Bank Kesawan Tbk 180 0 0 Bank Lippo Tbk 525 0 3,187,500 Bank Mandiri 1,250 0 303,500 Bank Mayapada Tbk 150 0 0 Bank Mega Tbk 1,325 0 2,500 Bank Negara 1,075 0 21,000 Bank Niaga Tbk 300 -5 3,488,000 Bank NISP Tbk 550 -25 2,186,000 Bank Nusantara 675 0 0 Bank Pan Indonesia 270 0 589,000 Bank Permata Tbk 950 0 55,500 Bank Pikko Tbk 135 0 0 Bank Rakyat 1,700 -50 7,628,000 Bank Swadesi Tbk 375 0 0 Bank Victoria Int'l 45 -10 78,500 Barito Pacific 200 0 936,000 BAT Indonesia Tbk 8,350 0 0 Bayu Buana Tbk 75 0 0 Bentoel 120 5 31,382,500 Berlian Laju Tanker 950 -25 277,500 Berlina Tbk 1,350 -75 256,500 Betonjaya Manunggal 210 0 0 BFI Finance 775 25 2,495,500 Bhakti Capital 180 0 0 Bhakti Investama 245 -10 30,000 Bhuwanatala Indah 60 0 0 Bimantara Citra Tbk 2,450 0 27,500 Bina Danatama 900 -25 65,000 Bintang Mitra 80 0 251,500 Branta Mulia Tbk 725 0 0 Bristol-Myers 10,500 0 0 Bristol-Myers 16,500 0 0 Budi Acid Jaya Tbk 105 5 52,500 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 115 5 418,000 Bumi Resources Tbk 600 -50 47,868,500 Bumi Teknokultura 130 -5 605,000 Cahaya Kalbar Tbk 220 -20 452,500 Centex (Saham) 4,500 0 0 Central Korporindo 30 0 1,212,500 Centrin Online Tbk. 155 0 0 Centris Multi 300 -5 20,000 Charoen Pokphand 240 -5 90,000 Cipendawa 40 0 0 Cipta Panelutama 675 0 0 Ciptojaya 65 -5 2,000 Ciputra Development 415 -5 1,412,500 Ciputra Surya Tbk 975 0 3,489,000 Citatah Industri 55 0 50,000 Citra Marga 500 0 241,000 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 265 -5 1,047,000 Colorpak Indonesia 475 -5 100,000 CP. Prima Tbk 325 0 0 Daeyu Orchid 110 0 0 Danasupra 200 0 0 Dankos Laboratories 650 0 3,779,500 Darya-Varia 650 0 0 Davomas Abadi Tbk 750 0 240,000 Daya Sakti Unggul 170 -5 140,000 Delta Djakarta Tbk 10,000 0 0 Dharma Samudera 60 -5 2,104,500 Dharmala Intiland 70 -5 10,000 Duta Anggada Realty 150 0 0 Duta Pertiwi 300 0 285,000 Duta Pertiwi Tbk 625 -25 12,500 Dynaplast Tbk 1,550 0 102,000 Dyviacom Intrabumi 190 -10 15,000 Ekadharma Tape 175 -10 235,000 Energi Mega Persada 330 -5 14,268,000 Enseval Putra 395 -10 133,000 Equity Development 240 0 0 Eratex Djaja 140 20 200,000 Eterindo Wahanatama 140 0 1,052,000 Ever Shine Textile 75 0 0 Fajar Surya Wisesa 600 0 0 Fast Food Indonesia 950 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 525 0 14,344,000 Gema Grahasarana 90 0 0 Global Financindo 400 0 0 Goodyear Indonesia 4,100 -300 4,500 Gowa Makassar 750 0 0 Great River 600 25 14,000 GT Kabel Indonesia 75 -5 250,500 GT Petrochem 330 -15 2,087,500 Gudang Garam Tbk 13,350 -50 355,500 H M Sampoerna Tbk 5,550 -50 1,640,500 Hanson Industri 10 0 1,144,000 Hero Supermarket 1,450 25 64,500 Hexindo Adiperkasa 1,575 -225 15,658,000 Hortus Danavest Tbk 60 -5 283,000 Hotel Sahid Jaya 130 -10 2,000 Humpuss Intermoda 3,150 -25 2,500 Inco 8,600 -100 1,305,500 Indah Kiat Pulp & Paper 725 0 4,645,000 Indal Aluminium 165 -20 114,500 Indo Citra Finance 145 0 0 Indocement Tunggal 1,575 -25 1,365,000 Indoexchange Tbk 10 0 0 Indofarma Tbk 80 0 15,331,000 Indofood Sukses 700 0 1,571,000 Indomobil Sukses 1,200 -100 17,000 Indonesia Prima 110 0 0 Indorama Syntetics 435 -5 2,517,000 Indosat Tbk 4,025 -25 9,012,000 Indosiar Visual Mandiri 525 -25 127,500 Indospring Tbk 700 0 0 Infoasia Teknologi 600 -25 3,033,000 Intanwijaya 335 -5 89,000 Integrasi Teknologi 50 0 0 Inter Delta Tbk 180 0 0 Inter-Pacific Bank 80 0 0 Inti Indah Karya 40 0 60,500 Intikeramik 110 0 0 Intraco Penta Tbk 290 -5 1,218,000 Jaka Artha Graha 15 0 1,166,000 Jakarta Int'l Hotel 225 -10 2,909,500 Jakarta Kyoei Steel 70 -5 85,000 Jakarta Setiabudi 700 0 0 JAPFA Tbk 185 0 0 Jasuindo Tiga 100 -5 10,000 Jaya Pari Steel 460 -20 285,000 Jaya Real Property 1,600 0 0 Jembo Cable Company 270 -10 4,940,500 Kabelindo Murni Tbk 65 -10 75,000 Kageo Igar Jaya Tbk 105 0 1,266,000 Kalbe Farma Tbk 380 -5 7,570,500 Karka Yasa Profilia 20 -5 100,000 Karwell Indonesia 410 10 2,500 Kasogi 25 0 0 Kawasan Industri 120 0 66,467,000 Kedaung Indah Can 195 0 0 Kedawung Setia 125 -5 1,000 Keramika Indonesia 175 0 0 Kimia Farma Tbk 155 5 3,389,000 Komatsu Indonesia 1,775 -100 4,297,000 Kopitime Dot Com 5 0 0 Kresna Graha 115 0 0 Kridaperdana 80 0 0 Lamicitra Nusantara 60 -15 20,500 Langgeng Makmur 70 0 0 Lapindo 500 0 85,500 Lautan Luas Tbk 240 -10 302,500 Limas Stokhomindo 470 -5 6,500 Lion Mesh P. Tbk 1,000 -400 2,500 Lion Metal Works 1,350 -100 33,000 Lippo Cikarang Tbk 320 0 0 Lippo E-NET Tbk 55 -5 5,350,500 Lippo General 375 0 0 Lippo Karawaci Tbk 1,625 25 6,564,500 Lippo Securities 35 0 213,500 Makindo Tbk 1,100 0 0 Mandom Indonesia 3,225 -150 62,500 Mas Murni Indonesia 55 5 395,000 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 270 0 65,000 Matahari Putra Prima 550 0 135,000 Mayora Indah Tbk 925 0 1,877,500 Medco Energi 1,300 25 592,500 Merck Tbk 21,600 0 500 Metamedia 70 0 0 Metro Supermarket 950 0 0 Metrodata 75 -10 1,925,500 Millennium 75 0 137,500 Mitra Rajasa Tbk 105 0 0 Modern Photo Film 675 0 0 Modernland Realty 80 0 253,000 Mulia Industrindo 255 0 778,500 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 250 0 0 Multipolar Tbk 285 -5 1,141,000 Mustika Ratu Tbk 415 -5 288,000 Nipress Tbk 1,000 0 0 Pabrik Kertas Tjiwi Kimia 750 25 9,670,000 Pacific Utama Tbk 80 0 0 Pakuwon Jati Tbk 375 5 5,000 Palm Asia Corpora 265 0 0 Pan Brothers Tex 360 0 575,000 Panasia Indosyntec 500 0 0 Panasia Filament 100 0 0 Panca Wiratama 30 5 1,000 Panin Insurance Tbk 225 0 1,992,000 Panin Life Tbk 110 0 17,423,500 Panin Sekuritas Tbk 255 -60 500 Panorama 525 0 85,500 Pelangi Indah 145 0 17,500 Pelayaran Tempuran 700 0 0 Pembangunan Jaya 975 0 123,500 Perdana Bangun 265 0 0 Perusahaan Gas 1,175 0 11,772,000 Petrosea Tbk 3,050 -200 707,500 Pioneerindo Gourmet 400 0 0 Plaza Indonesia 5,700 0 0 Polysindo Eka 60 0 0 Pool Advista 625 0 0 PP London Sumatera 1,075 -25 971,000 Prasidha Aneka 125 0 0 Prima Alloy Steel 375 0 0 Primarindo Asia 1,175 0 0 Pudjiadi Prestige 165 0 0 Pudjiadi & Sons 950 0 0 Putra Surya Perkasa 15 0 0 Pyridam Farma Tbk 50 0 10,000 Ramayana Lestari 3,925 -325 3,129,500 Resource Alam 230 0 0 Ricky Putra 390 0 1,124,500 Rig Tenders Tbk 9,300 -200 2,000 Rimo Catur Lestari 70 0 2,477,500 Ristia Bintang 75 0 0 Roda Panggon 105 0 0 Roda Vivatex Tbk 825 0 0 Ryane Adibusana Tbk 50 0 0 Saham Seri B Hanson 10 0 282,500 Saham Seri B 5,000 0 0 Samudera Indonesia 2,600 -450 10,500 Sanex Qianjiang 245 0 992,500 Sarasa Nugraha Tbk 35 0 750,000 Sari Husada Tbk 21,200 0 0 Schering Plough 10,400 0 0 Sekar Laut Tbk 400 0 0 Selamat Sempurna 255 0 229,000 Semen Cibinong Tbk 300 -10 4,211,000 Semen Gresik 8,350 50 288,000 Sepatu Bata Tbk 15,000 0 0 Siantar TOP Tbk 170 -5 50,000 Sierad Produce Tbk 20 0 5,076,000 Sinar Mas 390 -5 9,164,000 Siwani Makmur Tbk 210 0 0 Siwani Trimitra Tbk 30 0 425,000 SMART Tbk 2,600 0 0 Sona Topas Tourism 175 -20 902,500 Sorini Corporation 725 0 0 Steady Safe Tbk 205 5 921,000 Suba Indah Tbk 120 -5 3,031,500 Sucaco Tbk 1,050 0 0 Sugi Samapersada 420 -5 73,500 Sumalindo Lestari 100 0 14,500 Sumi Indo Kabel Tbk 420 0 0 Summarecon Agung 525 -25 95,000 Summitplast Tbk 150 0 0 Sunson Textile 105 0 165,500 Suparma Tbk 165 0 0 Surabaya Agung 65 0 0 Surya Citra Media 495 10 9,500 Surya Dumai 385 0 0 Surya Hidup Satwa 1,325 0 0 Surya Intrindo 205 0 0 Surya Semesta 210 -10 100,000 Surya Toto 5,000 0 0 Suryainti Permata 145 0 383,000 Suryamas Dutamakmur 60 0 0 Tambang Batubara 700 -25 313,500 Telkom 7,550 -100 10,644,500 Tembaga Mulia 2,100 0 0 Tempo Inti Media 75 -10 13,000 Tempo Scan Pacific 6,700 -50 76,000 Texmaco Jaya Tbk 2,950 0 0 Texmaco Perkasa 2,200 0 0 Tifico Tbk 250 0 0 Tiga Pilar 125 -35 10,500 Tigaraksa Satria 3,750 0 0 Timah Tbk 1,975 -50 612,000 Tira Austenite Tbk 1,700 0 0 Tirta Mahakam 115 0 0 Toko Gunung Agung 265 0 0 Trias Sentosa Tbk 190 -5 1,979,500 Trimegah Securities 140 0 3,025,500 Trust Finance 220 0 0 Tunas Baru Lampung 185 0 505,000 Tunas Ridean Tbk 385 -5 4,046,000 Ultra Jaya Milk Tbk 415 0 0 Unggul Indah Cahaya 2,825 0 0 Unilever Indonesia 3,800 25 676,000 United Capital 25 0 3,410,500 United Tractors Tbk 1,250 25 19,060,000 Voksel Electric Tbk 95 -10 50,000 Wahana Jaya Perkasa 230 0 0 Wahana Phonix 35 5 75,500 Wicaksana Overseas 210 0 0 Zebra Nusantara Tbk 60 -5 2,541,500 ____________________________________________________________________________ Composite Index : 753.93 Previous : 762.01 Total trading volume : 1,286,348,830 Total trading value : Rp 673.99 billion ____________________________________________________________________________
TRADING RECAPITULATION
----------------------
DAY/DATE: FRIDAY, 06 Aug 2004
IHSG LQ45 JII MBX DBX TODAY INDEX : 163.902 125.259 202.661 173.979 PREVIOUS INDEX : 165.875 126.894 204.839 175.836 CHANGE : -8.079 -1.973 -1.635 -2.178 -1.857
I. STOCK TRADING VOLUME VALUE FREQ
1. REGULAR BOARDS :
A. REGULAR MARKET (BOARD I) ........ 115,652,000 285,970,425,000 5,813
(BOARD II) ....... 1,013,900,500 245,560,860,000 8,585
------------ ---------------- ------
SUB TOTAL REGULAR MARKET .............. 1,129,552,500 531,531,285,000 14,398
B. CASH MARKET (BOARD I) ........... 0 0 0
(BOARD II) .......... 0 0 0
------------ ---------------- ------
SUB TOTAL CASH MARKET ................. 0 0 0
2. NEGOTIATED BOARDS :
A. NEGOTIATED MARKET (BOARD I) ..... 437,500 422,500,000 2
(BOARD II) .... 36,582,210 3,494,243,250 44
------------ ---------------- ------
SUB TOTAL NEGOTIATED MARKET ........... 37,019,710 3,916,743,250 46
B. CROSSING (BOARD I) .............. 19,903,000 43,443,816,000 89
(BOARD II) ............. 99,873,620 95,101,787,440 138
------------ ---------------- ------
SUB TOTAL CROSSING .................... 119,776,620 138,545,603,440 227
------------ ---------------- ------
SUB TOTAL ............................. 14,671
II. RIGHT TRADING VOLUME VALUE FREQ
1. CASH MARKET (BOARD I) .............. 0 0 0
(BOARD II) ............. 500 600,000 1
------------ ---------------- ------
SUB TOTAL CASH MARKET ................. 500 600,000 1
2. NEGOTIATED (BOARD I) ............... 0 0 0
(BOARD II) .............. 0 0 0
------------ ---------------- ------
SUB TOTAL NEGOTIATED .................. 0 0 0
3. CROSSING (BOARD I) ................. 0 0 0
(BOARD II) .............. 0 0 0
------------ ---------------- ------
SUB TOTAL CROSSING .................... 0 0 0
------------ ---------------- ------
SUB TOTAL ............................. 500 600,000 1 III. WARRANT TRADING VOLUME VALUE FREQ
1. REGULAR BOARDS :
A. REGULAR MARKET (BOARD I) ........ 2,165,000 357,225,000 29
(BOARD II) ....... 14,540,000 765,578,500 195
------------ ---------------- ------
SUB TOTAL REGULAR ..................... 16,705,000 1,122,803,500 224
B. CASH MARKET (BOARD I) ........... 0 0 0
(BOARD II) .......... 0 0 0
------------ ---------------- ------
SUB TOTAL CASH MARKET ................. 0 0 0
2. NEGOTIATED BOARDS :
A. NEGOTIATED MARKET (BOARD I) ..... 0 0 0
(BOARD II) .... 0 0 0
------------ ---------------- ------
SUB TOTAL NEGOTIATED MARKET ........... 0 0 0
B. CROSSING (BOARD I) .............. 150,000 25,500,000 1
(BOARD II) ............. 0 0 0
------------ ---------------- ------
SUB TOTAL CROSSING .................... 150,000 25,500,000 1
------------ ---------------- ------
SUB TOTAL ............................. 16,855,000 1,148,303,500 225
IV. BOND TRADING VOLUME VALUE FREQ
1. BEARER BOND ........................ 0 0 0
2. CONVERTIBLE BOND ................... 0 0 0
------------ ---------------- ------
SUB TOTAL ............................. 0 0 0
============ ================ ======
V. TOTAL ................................. 1,303,204,330 675,142,535,190 14,897
VI. NOTE:
Jakarta, 06-Aug-2004
TRADING DIVISION
---------------------