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

Tue, 28 Dec 2004, 00:00 WIB

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