Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.5, 2003
Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.5, 2003
___________________________________________________________________________
Shares Close Change Trading
Volume
____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,025 0 0
Adindo Foresta 50 0 0
AGIS Tbk 90 0 0
Akbar Indo Makmur 70 0 136,000
Alakasa Industrindo 150 0 0
Alfa Retailindo Tbk 1,250 0 0
Alter Abadi Tbk 25 0 0
Alumindo Light 190 0 50,000
Andhi Chandra 470 0 0
Aneka Kimia Raya 900 0 0
Aneka Tambang 1,350 25 4,787,500
Anta Express Tour & Travel 75 0 0
Anugrah Tambak 250 0 0
Apac Citra 205 45 560,000
Apexindo Pratama 370 -10 70,000
Aqua Golden 47,800 0 0
Argha Karya Prima 700 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 750 -25 3,105,500
Artha Pacific 1,225 0 0
Artha Securities 395 5 50,000
Arwana Citramulia 285 15 2,917,000
Aryaduta Hotels Tbk 155 0 0
Asahimas Flat Glass 2,225 100 76,000
Asia Intiselera Tbk 130 5 50,000
Asia Kapitalindo 270 0 5,000
Asiana 20 0 0
Asiaplast 30 0 472,500
Astra Agro Lestari 1,675 -25 1,069,500
Astra Graphia Tbk 340 0 2,721,000
Astra Int'l 4,550 -50 2,290,000
Astra Otoparts Tbk 1,525 -25 167,500
Asuransi Bina Dana 320 0 0
Asuransi Bintang 365 5 10,500
Asuransi Dayin 235 10 125,000
Asuransi Harta Aman 225 -15 5,000
Asuransi Ramayana 575 0 0
Bahtera Adimina 190 10 125,500
Bakrie Sumatra 600 -25 678,000
Bakrie & Brothers 25 0 407,000
Bakrieland 55 5 5,500
Bank Arta Niaga 1,000 0 0
Bank Buana 550 0 1,089,000
Bank Bumiputera 130 0 0
Bank Central Asia 3,250 -50 2,379,000
Bank CIC 120 0 787,500
Bank Danamon Tbk 1,925 75 1,068,500
Bank Danpac Tbk 500 0 0
Bank Eksekutif 90 0 0
Bank Global 100 0 0
Bank Int'l Indonesia 100 5 3,802,500
Bank Kesawan Tbk 175 5 392,500
Bank Lippo Tbk 485 -10 2,562,500
Bank Mandiri 925 0 1,885,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,000 0 0
Bank Negara 100 0 1,314,500
Bank Niaga Tbk 30 5 7,850,000
Bank NISP Tbk 340 5 3,380,000
Bank Nusantara 725 0 0
Bank Pan Indonesia 275 0 15,001,500
Bank Permata Tbk 30 -5 454,000
Bank Pikko Tbk 200 0 0
Bank Rakyat 1,025 -25 44,560,500
Bank Swadesi Tbk 330 0 95,500
Bank Victoria Int'l 50 0 0
Barito Pacific 285 25 31,760,500
BAT Indonesia Tbk 8,500 0 0
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 65 0 0
BBL Danatama 675 75 11,019,500
Bentoel 90 0 8,697,500
Berlian Laju Tanker 900 50 6,831,000
Berlina Tbk 1,575 25 500
Betonjaya Manunggal 190 0 0
BFI Finance 875 -25 213,000
Bhakti Capital 225 0 0
Bhakti Investama 345 -10 636,000
Bhuwanatala Indah 45 0 4,746,500
Bimantara Citra Tbk 3,175 -25 516,500
Bintang Mitra 100 0 0
Branta Mulia Tbk 900 0 0
Bristol-Myers 9,200 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 100 -5 602,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 130 -5 61,000
Bumi Resources Tbk 290 25 570,301,500
Cahaya Kalbar Tbk 225 -5 115,000
Centex (Saham) 4,700 0 0
Central Korporindo 165 10 23,866,000
Centrin Online Tbk. 180 0 0
Centris Multi 310 0 0
Charoen Pokphand 350 0 848,000
Cipendawa 165 0 0
Cipta Panelutama 750 0 5,000
Ciptojaya 70 0 0
Ciputra Development 455 10 8,130,000
Ciputra Surya Tbk 750 25 5,834,000
Citatah Industri 90 0 1,143,500
Citra Marga 375 0 600,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 240 5 7,695,000
Colorpak Indonesia 460 0 0
CP. Prima Tbk 345 30 233,000
Daeyu Orchid 140 10 557,500
Danasupra 145 0 0
Dankos Laboratories 1,125 25 1,686,500
Darya-Varia 800 0 122,500
Davomas Abadi Tbk 420 0 2,972,500
Daya Sakti Unggul 80 -5 25,000
Delta Djakarta Tbk 9,300 0 0
Dharma Samudera 70 0 2,229,500
Dharmala Intiland 85 0 0
Duta Anggada Realty 160 0 0
Duta Pertiwi 235 0 0
Duta Pertiwi Tbk 975 0 37,500
Dynaplast Tbk 1,400 25 3,160,000
Dyviacom Intrabumi 35 0 0
Ekadharma Tape 850 50 111,500
Enseval Putra 1,900 50 2,082,500
Equity Development 250 0 0
Eratex Djaja 220 0 59,000
Eterindo Wahanatama 145 0 4,673,000
Ever Shine Textile 95 0 0
Fajar Surya Wisesa 600 0 280,000
Fast Food Indonesia 925 0 0
Fatrapolindo Nusa 320 0 0
Fishindo Kusuma 255 -5 75,000
Fortune Indonesia 285 0 0
Fortune Mate 90 0 5,000
Gajah Tunggal Tbk 600 25 3,900,500
Gema Grahasarana 95 0 10,000
Global Financindo 500 0 0
Goodyear Indonesia 3,950 0 0
Gowa Makassar 650 0 0
Great River 825 0 44,500
GT Kabel Indonesia 95 0 0
GT Petrochem 375 -10 65,000
Gudang Garam Tbk 13,600 -300 441,500
H M Sampoerna Tbk 4,125 -75 3,765,000
Hanson Industri 10 0 265,000
Hero Supermarket 900 -25 1,000
Hexindo Adiperkasa 925 50 520,500
Hotel Sahid Jaya 120 10 15,000
Humpuss Intermoda 1,150 -125 5,000
Igarjaya Tbk 150 5 600,500
Inco 24,300 -200 232,000
Indah Kiat Pulp & Paper 550 -25 7,945,000
Indal Aluminium 140 -5 9,000
Indo Citra Finance 105 0 0
Indocement Tunggal 1,900 -25 5,091,000
Indoexchange Tbk 10 -5 1,300,000
Indofarma Tbk 185 0 2,675,000
Indofood Sukses 750 25 19,951,000
Indomobil Sukses 1,000 0 0
Indonesia Prima 95 0 0
Indorama Syntetics 500 -25 1,427,500
Indosat Tbk 12,550 -50 669,500
Indosiar Visual Mandiri 525 0 509,500
Indospring Tbk 700 0 0
Infoasia Teknologi 490 0 2,667,500
Intanwijaya 295 0 0
Integrasi Teknologi 55 5 15,000
Inter Delta Tbk 205 30 500
Inter-Pacific Bank 120 0 56,000
Inti Indah Karya 130 35 110,000
Intikeramik 140 0 0
Intraco Penta Tbk 315 10 100,500
Jaka Artha Graha 10 0 1,327,500
Jakarta Int'l Hotel 700 -25 2,395,000
Jakarta Kyoei Steel 50 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 310 40 4,113,500
Jasuindo Tiga 575 70 5,015,500
Jaya Pari Steel 435 15 20,000
Jaya Real Property 2,350 100 381,500
Jembo Cable Company 225 -5 10,500
Kabelindo Murni Tbk 70 -5 10,000
Kalbe Farma Tbk 975 0 4,315,000
Karka Yasa Profilia 20 -5 250,000
Karwell Indonesia 400 0 0
Kasogi 20 0 0
Kawasan Industri 55 0 1,685,500
Kedaung Indah Can 170 0 0
Kedawung Setia 170 -5 15,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 220 5 13,679,500
Komatsu Indonesia 1,475 100 145,000
Kopitime Dot Com 5 0 0
Kresna Graha 100 0 10,000
Kridaperdana 70 0 0
Kurnia Kapuas Utama 120 0 0
Lamicitra Nusantara 75 0 0
Langgeng Makmur 55 0 0
Lapindo 460 0 15,000
Lautan Luas Tbk 295 -5 413,500
Limas Stokhomindo 1,150 0 9,099,500
Lion Mesh P. Tbk 550 0 0
Lion Metal Works 850 25 500
Lippo Cikarang Tbk 195 0 0
Lippo E-NET Tbk 40 0 280,000
Lippo General 300 0 0
Lippo Karawaci Tbk 195 0 0
Lippo Land 525 0 0
Lippo Securities 25 -5 262,000
Makindo Tbk 1,000 0 0
Mandom Indonesia 2,300 -100 50,000
Mas Murni Indonesia 25 -10 200,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 400 0 25,000
Matahari Putra Prima 525 0 975,000
Mayora Indah Tbk 950 25 1,949,500
Medco Energi 1,400 0 362,000
Merck Tbk 15,800 0 0
Metamedia 40 0 0
Metro Supermarket 950 0 0
Metrodata 90 -5 193,500
Millennium 70 0 0
Mitra Rajasa Tbk 70 0 0
Modern Photo Film 650 0 24,000
Modernland Realty 65 10 50,000
Mulia Industrindo 250 10 1,274,000
Mulialand Tbk 750 0 0
Multi Agro Persada 575 0 0
Multi Bintang 33,000 0 0
Multi Prima 500 0 0
Multibreeder 305 5 15,000
Multipolar Tbk 205 0 1,842,000
Mustika Ratu Tbk 435 5 90,000
Nipress Tbk 750 0 0
Pabrik Kertas Tjiwi Kimia 550 0 1,637,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 300 0 20,000
Pan Brothers Tex 385 0 957,500
Panasia Indosyntec 275 0 0
Panasia Filament 80 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 375 15 11,369,500
Panin Life Tbk 180 5 606,500
Panin Sekuritas Tbk 285 -15 35,000
Panorama 625 0 365,500
Pelangi Indah 150 0 0
Pelayaran Tempuran 525 0 46,000
Perdana Bangun 265 0 0
Petrosea Tbk 1,550 0 0
Pioneerindo Gourmet 400 0 0
Plastpack Prima 45 0 0
Plaza Indonesia 5,400 0 0
Polysindo Eka 30 0 0
Pool Advista 625 0 0
PP London Sumatera 1,100 0 6,149,500
Prasidha Aneka 105 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 105 0 12,607,500
Ramayana Lestari 4,225 0 96,500
Ricky Putra 120 0 0
Rig Tenders Tbk 6,000 0 0
Rimo Catur Lestari 90 5 155,000
Ristia Bintang 70 0 0
Roda Panggon 115 0 0
Roda Vivatex Tbk 900 0 0
Ryane Adibusana Tbk 35 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 55 0 450,000
Sari Husada Tbk 14,000 0 2,500
Schering Plough 8,500 0 0
Sekar Laut Tbk 350 0 0
Selamat Sempurna 270 0 20,000
Semen Cibinong Tbk 395 5 9,984,000
Semen Gresik 8,600 0 726,000
Sepatu Bata Tbk 15,000 0 0
Siantar TOP Tbk 190 0 0
Sierad Produce Tbk 35 5 2,843,500
Siloam Health Care 140 0 75,000
Sinar Mas 360 -5 1,393,500
Siwani Makmur Tbk 240 0 0
Siwani Trimitra Tbk 35 0 65,000
SMART Tbk 2,700 0 0
Sona Topas Tourism 140 -5 97,500
Sorini Corporation 750 -50 12,500
Steady Safe Tbk 320 0 0
Suba Indah Tbk 115 -5 137,500
Sucaco Tbk 1,000 0 0
Sugi Samapersada 435 -10 45,000
Sumalindo Lestari 100 0 4,500
Sumi Indo Kabel Tbk 295 0 0
Summarecon Agung 600 0 2,295,000
Summitplast Tbk 160 0 0
Sunson Textile 140 -5 75,000
Suparma Tbk 200 -5 552,000
Surabaya Agung 65 0 0
Surya Citra Media 625 -25 208,500
Surya Dumai 385 0 0
Surya Hidup Satwa 1,450 0 0
Surya Intrindo 230 5 20,000
Surya Semesta 370 20 6,957,500
Surya Toto 4,500 0 0
Suryainti Permata 205 5 1,024,500
Suryamas Dutamakmur 45 0 0
Tambang Batubara 725 75 36,660,000
Telkom 6,000 -100 4,206,000
Tembaga Mulia 2,025 0 0
Tempo Inti Media 85 0 0
Tempo Scan Pacific 6,000 150 607,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 180 0 0
Tigaraksa Satria 3,250 0 0
Timah Tbk 1,750 0 3,229,500
Tira Austenite Tbk 1,675 0 0
Tirta Mahakam 120 0 0
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 200 -15 2,341,000
Trimegah Securities 80 0 4,290,000
Trust Finance 195 5 4,175,000
Tunas Baru Lampung 155 0 20,000
Tunas Ridean Tbk 310 5 132,000
Ultra Jaya Milk Tbk 450 0 0
Unggul Indah Cahaya 2,750 0 11,000
Unilever Indonesia 3,275 -50 1,130,500
United Capital 55 0 50,000
United Tractors Tbk 1,025 50 11,405,500
Voksel Electric Tbk 90 0 106,000
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 30 0 0
Wicaksana Overseas 145 35 2,500
Zebra Nusantara Tbk 90 0 0
____________________________________________________________________________
Composite Index : 638.04
Previous : 641.15
Total trading volume : 1,506,726,097
Total trading value : Rp 701.7 billion
____________________________________________________________________________