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

Tue, 28 Dec 2004

Shares Close Change Volume

Abdi Bangsa Tbk 225 0 0 Ades Alfindo Tbk 2,350 25 3,000 Adhi Karya 625 0 1,161,500 Adira Dinamika 2,775 100 946,000 AGIS Tbk 100 -5 208,000 Akbar Indo Makmur 140 -15 1,500 AKR Corporindo Tbk 1,125 0 938,000 Alakasa Industrindo 165 0 0 Alfa Retailindo Tbk 950 -25 5,000 Alumindo Light 415 0 2,500 Andhi Chandra 460 0 0 Aneka Kemasindo 205 5 17,664,000 Aneka Tambang 1,775 0 4,828,500 Anta Express Tour & Travel 105 0 506,000 Anugrah Tambak 275 0 0 Apac Citra 135 0 160,500 Apexindo Pratama 470 10 274,500 Aqua Golden 48,000 0 0 Argha Karya Prima 600 0 0 Argo Pantes Tbk 1,325 0 0 Arona Binasejati 1,050 25 145,000 Artha Pacific 15 0 1,527,000 Artha Securities 800 0 0 Arwana Citramulia 285 -5 10,500 Asahimas Flat Glass 2,225 0 54,500 Asia Grain 20 0 0 Asia Kapitalindo 270 0 6,000 Asiaplast 30 0 0 Astra Agro Lestari 3,150 -25 146,500 Astra Graphia Tbk 325 0 1,162,500 Astra International 9,700 0 1,745,500 Astra Otoparts Tbk 1,950 0 713,500 Asuransi Bina Dana 380 0 0 Asuransi Bintang 420 20 125,000 Asuransi Dayin 285 -5 10,000 Asuransi Harta Aman 100 10 608,500 Asuransi Jasa Tania 420 35 177,500 Asuransi Ramayana 850 0 0 Bahtera Adimina 170 0 50,000 Bakrie Sumatra 315 15 44,465,000 Bakrie & Brothers 40 0 210,500,500 Bakrieland 280 -10 4,215,000 Bank Arta Niaga 775 0 0 Bank Buana 750 0 15,000 Bank Bumiputera 165 0 7,500 Bank Central Asia 2,975 50 11,988,000 Bank Century Tbk 65 0 1,556,000 Bank Danamon Tbk 4,325 -75 1,770,000 Bank Eksekutif 145 0 10,000 Bank Global 340 0 0 Bank Int'l Indonesia 185 0 9,944,500 Bank Kesawan Tbk 175 0 0 Bank Lippo Tbk 725 0 159,500 Bank Mandiri 1,950 25 12,815,500 Bank Mayapada Tbk 180 0 0 Bank Mega Tbk 1,800 0 23,500 Bank Negara 1,750 125 6,226,500 Bank Niaga Tbk 475 -5 36,211,500 Bank NISP Tbk 775 0 1,500 Bank Nusantara 700 0 0 Bank Pan Indonesia 425 0 8,443,000 Bank Permata Tbk 725 0 569,000 Bank Rakyat 2,775 50 16,638,000 Bank Swadesi Tbk 400 0 0 Bank Victoria Int'l 70 0 823,000 Barito Pacific 415 10 2,137,500 BAT Indonesia Tbk 8,600 600 4,500 Bayu Buana Tbk 135 0 0 Bentoel 115 0 5,868,000 Berlian Laju Tanker 700 0 4,611,500 Berlina Tbk 1,475 0 0 Betonjaya Manunggal 200 0 5,000 BFI Finance 1,225 25 349,000 Bhakti Capital 215 0 0 Bhakti Investama 265 5 222,500 Bhuwanatala Indah 90 0 5,839,500 Bimantara Citra Tbk 2,050 -75 70,000 Bina Danatama 1,500 0 440,500 Bintang Mitra 100 0 237,000 Branta Mulia Tbk 800 0 0 Bristol-Myers 10,500 0 0 Bristol-Myers 35,000 0 0 Budi Acid Jaya Tbk 110 0 0 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 125 0 215,000 Bumi Resources Tbk 800 0 1,876,000 Bumi Teknokultura 55 0 89,196,000 Cahaya Kalbar Tbk 300 20 3,461,000 Centex 4,700 0 0 Central Korporindo 25 0 26,635,000 Centrin Online Tbk 145 15 3,000 Centris Multi 465 0 0 Charoen Pokphand 275 -5 162,500 Cipendawa 115 0 0 Cipta Panelutama 725 0 0 Ciptojaya 115 5 115,500 Ciputra Development 440 5 7,500 Ciputra Surya Tbk 1,500 0 416,500 Citatah Industri 60 0 103,500 Citra Marga 825 0 29,500 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 405 -5 1,810,500 Colorpak Indonesia 470 0 0 Daeyu Orchid 120 0 0 Danasupra 260 0 0 Dankos Laboratories 775 -25 713,500 Darya-Varia 675 -25 10,000 Davomas Abadi Tbk 200 0 0 Daya Sakti Unggul 310 -5 310,000 Delta Djakarta Tbk 14,750 0 0 Dharma Samudera 60 0 135,000 Dharmala Intiland 200 -15 25,831,000 Duta Anggada Realty 165 0 0 Duta Pertiwi 1,000 -25 136,000 Duta Pertiwi Tbk 800 -25 155,000 Dynaplast Tbk 1,750 0 0 Dyviacom Intrabumi 70 0 0 Ekadharma Tape 240 -5 225,000 Energi Mega Persada 600 0 14,028,500 Enseval Putra 550 0 18,000 Equity Development 205 0 0 Eratex Djaja 125 0 0 Eterindo Wahanatama 175 0 952,500 Ever Shine Textile 80 0 0 Fajar Surya Wisesa 925 75 1,975,500 Fast Food Indonesia 850 0 0 Fatrapolindo Nusa 250 0 0 Fishindo Kusuma 175 0 0 Fortune Indonesia 295 20 1,000 Fortune Mate 65 0 0 Gajah Tunggal Tbk 650 0 456,000 Gema Grahasarana 110 0 0 Global Financindo 825 0 0 Goodyear Indonesia 8,600 100 6,000 Gowa Makassar 500 0 0 Great River 490 0 0 GT Kabel Indonesia 70 0 61,000 GT Petrochem 345 5 211,000 Gudang Garam Tbk 13,500 0 932,000 H M Sampoerna Tbk 6,700 100 1,110,000 Hanson 15 0 0 Hero Supermarket 2,800 -100 2,500 Hexindo Adiperkasa 3,125 225 876,500 Hortus Danavest Tbk 65 0 0 Hotel Sahid Jaya 145 0 0 Humpuss Intermoda 2,900 0 0 Indah Kiat Pulp & Paper 1,050 75 92,714,500 Indal Aluminium 205 -10 5,000 Indo Citra Finance 95 0 0 Indocement Tunggal 2,675 25 4,185,500 Indoexchange Tbk 10 0 0 Indofarma Tbk 160 0 2,442,000 Indofood Sukses 775 25 3,929,500 Indomobil Sukses 725 0 0 Indonesia Prima 110 0 0 Indorama Syntetics 625 0 70,000 Indosat Tbk 5,800 150 6,345,500 Indosiar Karya 675 0 1,500 Indospring Tbk 600 0 0 Infoasia Teknologi 800 25 2,809,500 Intanwijaya 440 5 37,500 Integrasi Teknologi 45 0 150,000 Inter Delta Tbk 120 0 0 International 11,100 50 164,500 Inter-Pacific Bank 155 0 0 Inti Indah Karya 55 -5 998,500 Intikeramik 130 0 79,000 Intraco Penta Tbk 525 0 45,000 Jaka Artha Graha 15 0 45,000 Jakarta Int'l Hotel 460 5 12,108,500 Jakarta Kyoei Steel 65 0 12,500 Jakarta Setiabudi 700 0 0 JAPFA Tbk 185 0 45,000 Jasuindo Tiga 110 0 0 Jaya Pari Steel 925 25 76,000 Jaya Real Property 1,800 -25 5,000 Jembo Cable Company 395 20 60,500 Kabelindo Murni Tbk 75 5 5,500 Kageo Igar Jaya Tbk 110 0 1,225,000 Kalbe Farma Tbk 525 0 2,092,500 Karka Yasa Profilia 30 0 0 Karwell Indonesia 410 0 0 Kasogi 25 0 0 Kawasan Industri 120 5 15,954,000 Kedaung Indah Can 195 -5 5,000 Kedawung Setia 150 0 0 Kimia Farma Tbk 200 0 270,500 Komatsu Indonesia 3,125 25 780,500 Kopitime Dot Com 5 0 0 Kresna Graha 135 0 0 Kridaperdana 105 0 100,000 Lamicitra Nusantara 95 0 0 Langgeng Makmur 80 0 0 Lapindo 465 0 0 Lautan Luas Tbk 385 5 455,500 Limas Stokhomindo 650 -25 120,000 Lion Mesh P. Tbk 1,525 0 0 Lion Metal Works 1,700 0 0 Lippo Cikarang Tbk 390 0 0 Lippo E-NET Tbk 55 0 1,700,500 Lippo General 550 0 0 Lippo Karawaci Tbk 1,625 0 492,500 Lippo Securities 25 -5 26,500 Makindo Tbk 900 0 0 Mandom Indonesia 4,100 0 0 Mas Murni Indonesia 40 0 26,500 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 295 15 20,000 Matahari Putra 600 -25 35,000 Mayora Indah Tbk 1,200 0 25,000 Medco Energi 2,125 25 2,112,000 Merck Tbk 21,800 0 0 Metamedia 70 0 0 Metro Supermarket 975 0 0 Metrodata 90 0 20,000 Millennium 95 0 0 Mitra Adiperkasa 725 0 4,726,500 Mitra Rajasa Tbk 75 0 390,000 Modern Photo Film 625 0 0 Modernland Realty 300 10 30,284,500 Mulia Industrindo 275 5 487,500 Mulialand Tbk 675 0 0 Multi Agro Persada 1,100 0 0 Multi Bintang 42,500 0 0 Multi Prima 850 0 0 Multibreeder 150 0 0 Multipolar Tbk 320 -5 52,500 Mustika Ratu Tbk 410 5 310,500 Nipress Tbk 1,150 50 62,500 Pabrik Kertas Tjiwi Kimia 2,350 375 25,733,500 Pacific Utama Tbk 75 0 0 Pakuwon Jati Tbk 350 0 0 Palm Asia Corpora 875 25 40,358,500 Pan Brothers Tex 405 0 160,000 Panasia Indosyntec 500 0 0 Panasia Filament 100 0 0 Panca Wiratama 35 0 0 Panin Insurance Tbk 325 -5 589,000 Panin Life Tbk 140 -5 150,000 Panin Sekuritas Tbk 300 0 0 Panorama 525 0 0 Pelangi Indah 90 0 0 Pelayaran Tempuran 725 0 0 Pembangunan Jaya 1,175 -25 50,000 Perdana Bangun 275 0 0 Perusahaan Gas 1,875 25 30,545,000 Petrosea Tbk 4,025 -75 35,500 Pioneerindo Gourmet 400 0 0 Plaza Indonesia 5,250 0 0 Polysindo Eka 45 0 0 Pool Advista 625 0 0 PP London Sumatera 1,450 0 1,141,500 Prasidha Aneka 105 0 0 Prima Alloy Steel 800 -25 12,500 Primarindo Asia 1,175 0 0 Pudjiadi Prestige 305 -20 38,500 Pudjiadi & Sons 900 0 0 Putra Surya Perkasa 15 0 0 Pyridam Farma Tbk 60 0 0 Ramayana Lestari 775 -25 3,000 Resource Alam 300 0 0 Ricky Putra 355 -5 7,500 Rig Tenders Tbk 825 0 0 Rimo Catur Lestari 65 -5 75,500 Ristia Bintang 110 0 705,500 Roda Panggon 80 -15 72,500 Roda Vivatex Tbk 825 0 0 Ryane Adibusana Tbk 20 5 12,500 Saham Seri B Hanson 15 0 0 Saham Seri B 5,000 0 0 Samudera Indonesia 3,700 -50 17,500 Sanex Qianjiang 135 -5 3,154,500 Sarasa Nugraha Tbk 30 0 0 Sari Husada Tbk 1,900 0 0 Schering Plough 11,500 0 0 Sekar Laut Tbk 450 0 0 Selamat Sempurna 265 -20 2,500 Semen Cibinong Tbk 550 0 8,061,000 Semen Gresik 17,900 950 295,500 Sepatu Bata Tbk 14,000 0 0 Siantar TOP Tbk 180 0 25,000 Sierad Produce Tbk 105 0 242,000 Sinar Mas 410 0 3,077,500 Siwani Makmur Tbk 265 5 240,000 Siwani Trimitra Tbk 60 0 0 SMART Tbk 3,100 0 50,000 Sona Topas Tourism 275 5 55,000 Sorini Corporation 1,025 0 2,000 Steady Safe Tbk 275 0 0 Suba Indah Tbk 95 -5 5,230,000 Sucaco Tbk 1,000 0 0 Sugi Samapersada 525 -25 3,820,000 Sumalindo Lestari 440 0 0 Sumi Indo Kabel Tbk 575 0 0 Summarecon Agung 625 0 115,500 Summitplast Tbk 150 0 4,000 Sunson Textile 135 -5 65,000 Suparma Tbk 190 15 2,250,000 Surabaya Agung 65 0 0 Surya Citra Media 725 0 10,000 Surya Dumai 375 0 0 Surya Intrindo 205 0 0 Surya Semesta 430 -10 653,500 Surya Toto 5,400 0 0 Suryainti Permata 220 -10 651,000 Suryamas Dutamakmur 110 0 10,500 Tambang Batubara 1,550 -50 16,483,500 Telekomunikasi 4,875 50 10,202,000 Tembaga Mulia 3,000 0 0 Tempo Inti Media 90 0 0 Tempo Scan Pacific 7,550 0 0 Texmaco Jaya Tbk 2,950 0 0 Tifico Tbk 300 50 61,500 Tiga Pilar 195 10 167,000 Tigaraksa Satria 3,700 0 0 Timah Tbk 2,075 25 4,134,000 Tira Austenite Tbk 1,700 0 0 Tirta Mahakam 170 0 0 Toko Gunung Agung 270 0 0 Trias Sentosa Tbk 205 0 5,855,000 Trimegah Securities 170 0 395,000 Trust Finance 305 0 0 Tunas Baru Lampung 225 0 60,000 Tunas Ridean Tbk 650 0 3,045,500 Ultra Jaya Milk Tbk 390 0 0 Unggul Indah Cahaya 2,525 0 0 Unilever Indonesia 3,325 25 2,143,500 United Capital 20 0 4,638,000 United Tractors Tbk 2,250 75 5,929,500 Voksel Electric Tbk 125 0 0 Wahana Ottomitra 775 0 1,621,500 Wahana Phonix 35 -5 125,500 Wicaksana Overseas 175 10 9,000 Yulie Sekurindo Tbk 235 -20 21,730,000 Zebra Nusantara Tbk 65 0 0

Composite Index : 997.51 Previous : 986.50 Total trading volume : 1,472,164,979 Total trading value : Rp 913.86 billion

View JSON | Print