Stock prices on the Jakarta Stock Exchange (in rupiah ) on Dec. 18, 2003
Stock prices on the Jakarta Stock Exchange (in rupiah ) on Dec. 18, 2003
-----------------------------------------------------------------------------
Shares Close Change Trading
Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,000 0 5,500
Adindo Foresta 50 0 0
AGIS Tbk 85 5 450,500
Akbar Indo Makmur 70 0 0
Alakasa Industrindo 150 5 500
Alfa Retailindo Tbk 1,250 0 0
Alter Abadi Tbk 20 -5 5,000
Alumindo Light 240 -10 365,500
Andhi Chandra 475 0 0
Aneka Kimia Raya 850 -50 15,000
Aneka Tambang 1,700 25 4,752,000
Anta Express Tour & Travel 65 0 1,460,000
Anugrah Tambak 240 0 0
Apac Citra 205 20 25,000
Apexindo Pratama 355 0 100,000
Aqua Golden 47,800 0 0
Argha Karya Prima 700 0 0
Argo Pantes Tbk 1,300 0 26,500
Arona Binasejati 750 25 1,729,000
Artha Pacific 1,225 0 0
Artha Securities 385 0 0
Arwana Citramulia 290 5 102,500
Aryaduta Hotels Tbk 155 0 0
Asahimas Flat Glass 2,125 -25 85,000
Asia Intiselera Tbk 175 0 187,500
Asia Kapitalindo 270 0 5,000
Asiana 20 0 0
Asiaplast 30 0 1,769,000
Astra Agro Lestari 1,675 0 2,400,500
Astra Graphia Tbk 340 5 1,884,500
Astra Int'l 4,625 75 8,224,500
Astra Otoparts Tbk 1,550 25 1,631,000
Asuransi Bina Dana 320 0 0
Asuransi Bintang 365 0 0
Asuransi Dayin 220 5 1,000
Asuransi Harta Aman 240 0 0
Asuransi Ramayana 650 0 0
Bahtera Adimina 175 5 70,500
Bakrie Sumatra 575 0 146,500
Bakrie & Brothers 25 0 1,225,500
Bakrieland 45 0 314,500
Bank Arta Niaga 1,000 0 0
Bank Buana 525 0 0
Bank Bumiputera 150 5 675,000
Bank Central Asia 3,400 75 5,829,000
Bank CIC 115 0 10,000
Bank Danamon Tbk 2,000 -25 872,500
Bank Danpac Tbk 500 0 0
Bank Eksekutif 95 5 7,000
Bank Global 100 0 0
Bank Int'l Indonesia 95 -5 21,279,500
Bank Kesawan Tbk 210 0 0
Bank Lippo Tbk 475 0 15,788,500
Bank Mandiri 950 0 62,814,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,075 0 0
Bank Negara 100 0 1,297,000
Bank Niaga Tbk 30 0 30,688,500
Bank NISP Tbk 350 0 805,500
Bank Nusantara 725 0 0
Bank Pan Indonesia 290 20 80,120,000
Bank Permata Tbk 35 5 5,608,500
Bank Pikko Tbk 170 -30 10,000
Bank Rakyat 1,275 125 151,291,000
Bank Swadesi Tbk 330 0 0
Bank Victoria Int'l 45 -5 85,000
Barito Pacific 265 -5 3,734,500
BAT Indonesia Tbk 8,100 0 0
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 65 0 0
BBL Danatama 625 0 2,362,000
Bentoel 85 0 110,000
Berlian Laju Tanker 875 50 1,128,000
Berlina Tbk 1,575 0 0
Betonjaya Manunggal 190 0 0
BFI Finance 825 25 1,172,500
Bhakti Capital 250 0 0
Bhakti Investama 345 -5 56,500
Bhuwanatala Indah 40 -5 499,000
Bimantara Citra Tbk 3,150 0 0
Bintang Mitra 85 0 25,000
Branta Mulia Tbk 900 0 0
Bristol-Myers 9,200 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 100 5 265,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 125 0 0
Bumi Resources Tbk 405 20 307,707,000
Cahaya Kalbar Tbk 210 0 85,000
Centex (Saham 4,500 0 0
Central Korporindo 125 10 58,402,000
Centrin Online Tbk. 140 0 0
Centris Multi 340 0 0
Charoen Pokphand 335 -5 35,000
Cipendawa 165 0 0
Cipta Panelutama 750 0 0
Ciptojaya 65 0 0
Ciputra Development 435 20 3,866,000
Ciputra Surya Tbk 775 75 8,905,500
Citatah Industri 90 5 397,500
Citra Marga 375 5 843,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 275 10 15,320,500
Colorpak Indonesia 475 0 0
CP. Prima Tbk 290 0 0
Daeyu Orchid 125 0 75,000
Danasupra 170 5 10,000
Dankos Laboratories 1,150 0 121,000
Darya-Varia 750 -25 175,000
Davomas Abadi Tbk 405 0 1,025,000
Daya Sakti Unggul 85 0 0
Delta Djakarta Tbk 8,700 0 0
Dharma Samudera 65 0 463,500
Dharmala Intiland 80 0 9,500
Duta Anggada Realty 160 0 0
Duta Pertiwi 235 5 10,000
Duta Pertiwi Tbk 900 0 0
Dynaplast Tbk 1,400 0 685,000
Dyviacom Intrabumi 40 0 0
Ekadharma Tape 975 0 0
Enseval Putra 395 -5 6,250,500
Equity Development 250 0 0
Eratex Djaja 210 0 50,000
Eterindo Wahanatama 140 0 395,000
Ever Shine Textile 125 15 40,000
Fajar Surya Wisesa 600 0 0
Fast Food Indonesia 925 0 0
Fatrapolindo Nusa 320 0 0
Fishindo Kusuma 215 0 0
Fortune Indonesia 280 0 0
Fortune Mate 90 0 5,000
Gajah Tunggal Tbk 525 -25 8,220,500
Gema Grahasarana 100 0 49,000
Global Financindo 550 50 5,000
Goodyear Indonesia 3,950 0 0
Gowa Makassar 650 0 0
Great River 775 -25 142,500
GT Kabel Indonesia 85 -5 450,000
GT Petrochem 365 -10 35,000
Gudang Garam Tbk 13,500 50 1,671,500
H M Sampoerna Tbk 4,325 100 6,852,000
Hanson Industri 10 0 456,500
Hero Supermarket 950 0 8,000
Hexindo Adiperkasa 900 25 520,000
Hotel Sahid Jaya 125 0 9,500
Humpuss Intermoda 1,100 0 0
Igarjaya Tbk 145 0 1,364,500
Inco 29,500 300 204,000
Indah Kiat Pulp & Paper 575 0 2,172,500
Indal Aluminium 145 0 0
Indo Citra Finance 110 0 0
Indocement Tunggal 2,025 -75 1,418,500
Indoexchange Tbk 15 0 0
Indofarma Tbk 175 5 1,661,000
Indofood Sukses 750 0 19,956,500
Indomobil Sukses 1,000 0 0
Indonesia Prima 95 0 0
Indorama Syntetics 525 -25 50,000
Indosat Tbk 14,200 350 1,767,500
Indosiar Visual Mandiri 490 0 48,500
Indospring Tbk 700 0 0
Infoasia Teknologi 490 0 1,665,000
Intanwijaya 300 0 20,000
Integrasi Teknologi 45 0 10,000
Inter Delta Tbk 170 0 0
Inter-Pacific Bank 110 10 1,500
Inti Indah Karya 115 5 25,000
Intikeramik 90 0 0
Intraco Penta Tbk 315 15 12,500
Jaka Artha Graha 10 0 1,367,500
Jakarta Int'l Hotel 700 0 279,000
Jakarta Kyoei Steel 45 0 500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 280 -5 992,500
Jasuindo Tiga 405 0 5,177,500
Jaya Pari Steel 300 -80 25,000
Jaya Real Property 2,400 0 0
Jembo Cable Company 395 -35 7,500
Kabelindo Murni Tbk 65 0 0
Kalbe Farma Tbk 1,050 25 10,679,500
Karka Yasa Profilia 20 0 285,000
Karwell Indonesia 400 0 0
Kasogi 25 0 381,000
Kawasan Industri 55 0 522,500
Kedaung Indah Can 200 0 0
Kedawung Setia 170 0 10,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 215 5 4,392,500
Komatsu Indonesia 1,550 0 11,500
Kopitime Dot Com 5 0 0
Kresna Graha 105 5 23,000
Kridaperdana 60 -10 12,500
Kurnia Kapuas Utama 150 10 30,500
Lamicitra Nusantara 55 0 50,000
Langgeng Makmur 60 5 75,000
Lapindo 470 10 31,500
Lautan Luas Tbk 295 5 115,000
Limas Stokhomindo 1,150 0 2,915,000
Lion Mesh P. Tbk 550 0 0
Lion Metal Works 850 0 0
Lippo Cikarang Tbk 160 0 0
Lippo E-NET Tbk 40 0 1,288,000
Lippo General 290 0 0
Lippo Karawaci Tbk 175 0 0
Lippo Land 525 0 0
Lippo Securities 25 0 172,000
Makindo Tbk 1,000 0 0
Mandom Indonesia 2,375 0 18,000
Mas Murni Indonesia 30 5 360,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 340 0 29,500
Matahari Putra Prima 575 -25 3,689,500
Mayora Indah Tbk 900 0 4,500
Medco Energi 1,300 0 717,000
Merck Tbk 15,500 -300 500
Metamedia 40 0 0
Metro Supermarket 950 0 0
Metrodata 90 0 5,494,000
Millennium 85 15 1,562,500
Mitra Rajasa Tbk 65 5 60,000
Modern Photo Film 650 0 38,000
Modernland Realty 60 0 0
Mulia Industrindo 240 5 590,000
Mulialand Tbk 700 0 0
Multi Agro Persada 575 0 0
Multi Bintang 32,000 0 7,500
Multi Prima 500 0 0
Multibreeder 330 5 48,500
Multipolar Tbk 215 5 3,437,500
Mustika Ratu Tbk 410 -10 3,580,000
Nipress Tbk 925 0 0
Pabrik Kertas Tjiwi Kimia 550 0 153,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 310 -20 30,000
Pan Brothers Tex 385 0 852,500
Panasia Indosyntec 275 0 0
Panasia Filament 80 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 350 5 4,289,000
Panin Life Tbk 165 5 322,000
Panin Sekuritas Tbk 300 0 150,000
Panorama 625 0 489,000
Pelangi Indah 150 -10 22,500
Pelayaran Tempuran 525 0 21,000
Perdana Bangun 265 0 0
Perusahaan Gas 1,525 25 15,899,500
Petrosea Tbk 1,650 50 1,000
Pioneerindo Gourmet 400 0 0
Plastpack Prima 40 0 322,500
Plaza Indonesia 5,400 0 0
Polysindo Eka 30 0 0
Pool Advista 625 0 0
PP London Sumatera 1,000 0 6,766,000
Prasidha Aneka 110 0 0
Prima Alloy Steel 300 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 215 0 0
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 85 -25 58,974,000
Ramayana Lestari 4,200 -100 489,500
Ricky Putra 110 0 120,000
Rig Tenders Tbk 6,000 0 0
Rimo Catur Lestari 90 0 22,500
Ristia Bintang 60 0 5,000
Roda Panggon 115 0 0
Roda Vivatex Tbk 900 0 0
Ryane Adibusana Tbk 25 0 0
Saham Seri B Hanson 5 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,000 0 0
Sarasa Nugraha Tbk 85 5 6,970,000
Sari Husada Tbk 14,200 0 0
Schering Plough 8,500 0 0
Sekar Laut Tbk 350 0 0
Selamat Sempurna 265 0 0
Semen Cibinong Tbk 405 5 10,794,000
Semen Gresik 7,950 50 108,500
Sepatu Bata Tbk 15,000 0 0
Siantar TOP Tbk 180 -5 85,000
Sierad Produce Tbk 35 5 157,500
Siloam Health Care 130 0 35,000
Sinar Mas 350 5 2,608,000
Siwani Makmur Tbk 230 5 18,000
Siwani Trimitra Tbk 30 0 360,000
SMART Tbk 3,075 0 0
Sona Topas Tourism 150 0 15,000
Sorini Corporation 775 25 500
Steady Safe Tbk 315 0 0
Suba Indah Tbk 120 0 25,500
Sucaco Tbk 1,025 0 0
Sugi Samapersada 385 10 290,000
Sumalindo Lestari 105 5 100,000
Sumi Indo Kabel Tbk 300 0 0
Summarecon Agung 575 25 243,500
Summitplast Tbk 160 0 0
Sunson Textile 150 0 0
Suparma Tbk 200 0 1,953,000
Surabaya Agung 65 0 0
Surya Citra Media 600 0 0
Surya Dumai 385 0 0
Surya Hidup Satwa 1,450 0 0
Surya Intrindo 225 5 160,000
Surya Semesta 345 5 430,000
Surya Toto 4,500 0 0
Suryainti Permata 195 5 281,000
Suryamas Dutamakmur 40 0 167,500
Tambang Batubara 725 0 7,992,500
Telkom 6,400 50 16,128,000
Tembaga Mulia 2,200 0 0
Tempo Inti Media 80 0 0
Tempo Scan Pacific 6,100 50 257,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 200 0 0
Tigaraksa Satria 3,250 0 0
Timah Tbk 1,800 -25 4,387,500
Tira Austenite Tbk 1,675 0 0
Tirta Mahakam 135 0 0
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 285 40 112,730,500
Trimegah Securities 85 5 395,724,500
Trust Finance 190 5 4,592,500
Tunas Baru Lampung 155 5 176,000
Tunas Ridean Tbk 295 0 165,000
Ultra Jaya Milk Tbk 450 0 45,000
Unggul Indah Cahaya 2,825 75 44,500
Unilever Indonesia 3,350 75 6,824,000
United Capital 50 0 187,500
United Tractors Tbk 1,250 100 15,118,000
Voksel Electric Tbk 85 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 30 0 115,000
Wicaksana Overseas 185 0 0
Zebra Nusantara Tbk 120 30 1,000
___________________________________________________________________________
Composite Index : 664.87
Previous : 655.69
Total trading volume : 1,973,278,231
Total trading value : Rp 1.1 trillion
____________________________________________________________________________