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