Stock prices on the Jakarta Stock Exchange (in rupiah) on July 29, 2004

Fri, 30 Jul 2004

Trading Shares Close Change volume

Astra Agro Lestari 2,200 -50 1,105,500 Abdi Bangsa Tbk 275 0 0 Asuransi Bina Dana 430 0 0 Andhi Chandra 485 0 0 Ades Alfindo Tbk 1,800 0 0 Adhi Karya 330 0 5,428,000 Adira Dinamika 2,625 25 65,500 GT Petrochem 325 15 571,000 Asuransi Harta Aman 75 0 236,500 Akbar Indo Makmur 85 0 65,000 Tiga Pilar 180 0 10,000 Argha Karya Prima 550 0 0 Aneka Kimia Raya 1,550 -25 10,000 Asia Kapitalindo 270 0 0 Alter Abadi Tbk 35 0 0 Alfa Retailindo Tbk 975 0 0 Alakasa Industrindo 135 0 0 Alumindo Light 325 0 421,500 Asahimas Flat Glass 1,900 0 0 Bank Arta Niaga 700 0 0 Anta Express Tour & Travel 65 20 500 Aneka Tambang 1,200 0 205,000 Apexindo Pratama 305 0 0 Artha Pacific 35 -5 390,000 Asiaplast 30 0 123,500 Aqua Golden 43,000 0 0 Argo Pantes Tbk 1,300 0 0 Arwana Citramulia 235 5 25,500 Artha Securities 500 0 20,000 Arona Binasejati 550 0 179,000 Asuransi Bintang 395 0 0 Asuransi Dayin 270 0 0 Astra Graphia Tbk 270 0 1,998,500 Asiana 20 0 0 Astra Int'l Indonesia 5,550 -100 13,827,000 Asuransi Jasa Tania 450 0 0 Asuransi Ramayana 750 0 0 Anugrah Tambak 265 0 0 Astra Otoparts Tbk 1,275 0 4,000 Bank Bumiputera 155 -5 9,500 Bahtera Adimina 160 0 0 Sepatu Bata Tbk 14,800 0 0 BAT Indonesia Tbk 8,350 0 0 Bayu Buana Tbk 75 0 0 Bank Central Asia 1,875 0 2,897,500 Bank Buana 625 0 300,000 Bina Danatama 900 0 1,500 Bank Negara Indonesia 1,075 -25 93,500 Bank Nusantara 650 150 37,500 Bank Rakyat 1,725 -25 7,851,000 Bhakti Capital 180 0 0 Bank CIC 100 0 52,500 Bank Danamon Tbk 3,200 0 1,947,500 Bank Danpac Tbk 625 0 0 Bank Eksekutif 120 0 22,000 BFI Finance 775 0 115,500 Bank Global 330 0 0 Siloam Health Care 195 30 11,435,500 Bhakti Investama 260 5 214,500 Primarindo Asia 1,175 0 0 Bhuwanatala Indah 60 0 0 Bukit Sentul Tbk 125 10 4,134,000 Bank Kesawan Tbk 180 0 0 Berlian Laju Tanker 975 0 102,500 Bank Mandiri 1,250 0 10,652,000 Bintang Mitra 95 10 238,500 Bimantara Citra Tbk 2,500 0 0 Bakrie & Brothers 55 0 442,473,500 Bank Niaga Tbk 310 -5 15,569,000 Bank Int'l Indonesia 150 5 11,806,500 Bank Permata Tbk 925 0 90,500 Bank Pikko Tbk 125 0 0 Branta Mulia Tbk 725 0 0 Berlina Tbk 1,325 0 0 Barito Pacific 200 0 1,296,500 Bank Swadesi Tbk 375 0 0 Bumi Teknokultura 170 0 32,576,500 Betonjaya Manunggal 210 0 1,000 Budi Acid Jaya Tbk 105 -5 100,500 Bukaka Teknik Utama 305 0 0 Bumi Resources Tbk 600 0 27,715,000 Bank Victoria Int 50 0 13,500 Cahaya Kalbar Tbk 230 0 0 Centrin Online Tbk 155 10 10,000 Clipan Finance 275 -5 1,607,000 Cipta Panelutama 575 0 0 Ciptojaya 75 -5 29,500 Colorpak Indonesia 470 0 132,500 Citra Marga 550 50 2,266,500 Centris Multi 295 0 0 Central Korporindo 30 0 24,629,000 Saham Seri B 5,000 0 0 Centex (Saham) 4,500 0 0 Cipendawa 40 0 0 Charoen Pokphand 280 35 3,020,500 CP. Prima Tbk 325 0 0 Citra Tubindo Tbk 8,000 0 0 Ciputra Development 420 -10 5,860,500 Ciputra Surya Tbk 925 0 276,500 Citatah Industri 55 -5 15,000 Duta Anggada Realty 150 0 0 Davomas Abadi Tbk 750 0 258,500 Danasupra 210 0 0 Dharmala Intiland 75 -5 50,000 Delta Djakarta Tbk 9,500 0 0 Dyviacom Intrabumi 195 0 0 Dankos Laboratories 625 25 186,500 Daeyu Orchid 105 0 113,000 Duta Pertiwi 280 10 229,000 Dharma Samudera 60 0 684,500 Daya Sakti Unggul 175 0 0 Duta Pertiwi Tbk 625 0 2,500 Darya-Varia 650 0 312,000 Dynaplast Tbk 1,575 0 47,500 Ekadharma Tape 160 -5 72,500 Bakrieland 235 -5 2,682,500 Energi Mega Persada 330 -5 14,398,000 Enseval Putra 415 0 1,572,500 Eratex Djaja 220 35 905,000 Ever Shine Textile 75 0 0 Eterindo Wahanatama 140 -5 653,500 Fast Food Indonesia 950 0 0 Fajar Surya Wisesa 600 0 0 Fishindo Kusuma 175 0 0 Fortune Mate 65 0 0 Fortune Indonesia 300 0 0 Fatrapolindo Nusa 255 0 0 Kasogi 25 0 0 Goodyear Indonesia 4,100 0 0 Gema Grahasarana 90 0 0 Gudang Garam Tbk 14,250 50 1,025,500 Gajah Tunggal Tbk 525 0 1,591,000 Gowa Makassar 750 0 0 Great River 575 0 0 Equity Development 200 40 25,500 Hortus Danavest Tbk 65 -5 2,887,500 Panasia Indosyntec 500 0 0 Hero Supermarket 1,400 0 0 Hexindo Adiperkasa 1,425 25 191,500 Humpuss Intermoda 3,200 25 70,000 H M Sampoerna Tbk 5,500 0 808,000 Aryaduta Hotels Tbk 195 50 26,500 Infoasia Teknologi 600 0 1,587,000 Indosiar Visual Mandiri 550 0 1,743,500 Kageo Igar Jaya Tbk 115 0 985,500 Inti Indah Karya 40 0 150,000 Intikeramik 110 0 130,000 Sumi Indo Kabel Tbk 350 0 2,500 Indomobil Sukses 1,250 0 0 Indofarma Tbk 70 -5 592,500 Indal Aluminium 170 5 333,500 Indo Citra Finance 145 0 0 Intanwijaya 370 5 1,482,500 Inco 34,400 200 45,000 Indofood Sukses 700 0 567,500 Indorama Syntetics 410 -10 2,600,000 Indospring Tbk 700 0 0 Indoexchange Tbk 10 0 0 Indah Kiat Pulp & Paper 725 0 19,061,500 Inter-Pacific Bank 65 20 75,000 Intraco Penta Tbk 270 5 60,000 Inter Delta Tbk 180 30 3,000 Indocement Tunggal 1,650 -100 5,550,000 Indosat Tbk 4,250 -50 2,848,500 Integrasi Teknologi 50 0 0 Jaka Artha Graha 15 0 650,000 Jembo Cable Company 190 0 1,000 Jakarta Int l Hotel 235 -5 523,000 Jakarta Kyoei Steel 80 10 1,916,000 JAPFA Tbk 195 -5 55,000 Jaya Pari Steel 430 65 3,829,500 Jaya Real Property 1,675 0 0 Jakarta Setiabudi 700 0 0 Jasuindo Tiga 95 0 0 Kimia Farma Tbk 150 0 195,000 Karka Yasa Profilia 25 0 25,000 Karwell Indonesia 400 0 0 GT Kabel Indonesia 70 0 84,500 Kabelindo Murni Tbk 65 0 4,000 Kedawung Setia 140 5 60,000 Keramika Indonesia 175 0 0 Kedaung Indah Can 195 0 0 Kawasan Industri 125 10 169,808,500 Resource Alam 225 45 28,000 Kalbe Farma Tbk 390 -10 22,968,500 Komatsu Indonesia 1,650 0 130,500 Perdana Bangun 265 0 0 Kopitime Dot Com 5 0 0 Kridaperdana 80 0 500 Kresna Graha 105 0 0 Lamicitra Nusantara 80 0 0 Lapindo 500 0 134,000 Lion Metal Works 1,100 25 3,500 Limas Stokhomindo 480 0 200,000 Langgeng Makmur 70 0 0 Lion Mesh P. Tbk 1,000 0 0 Bank Lippo Tbk 525 0 549,000 Lippo Cikarang Tbk 380 35 763,000 Lippo General 410 45 1,436,000 Multi Prima 1,275 0 0 Lippo Karawaci Tbk 1,500 125 2,772,000 Lippo Land 1,350 300 586,000 Lippo E-NET Tbk 60 5 74,446,500 Pacific Utama Tbk 80 0 0 Lippo Securities 40 0 13,591,000 PP London Sumatera 1,150 0 2,271,000 Lautan Luas Tbk 235 -5 281,000 Mas Murni Indonesia 50 0 663,500 Mas Murni Tbk 700 0 0 Bank Mayapada Tbk 150 0 0 Multibreeder 250 0 0 Modernland Realty 80 0 125,000 Modern Photo Film 675 0 0 Medco Energi 1,275 0 110,000 Bank Mega Tbk 1,175 -100 2,500 Merck Tbk 21,000 0 500 Metamedia 70 0 0 Mitra Rajasa Tbk 105 0 1,935,000 Siwani Trimitra Tbk 30 0 1,456,000 Makindo Tbk 900 0 0 Multi Bintang 38,500 0 0 Mulia Industrindo 260 10 722,000 Mulialand Tbk 675 0 0 Multipolar Tbk 295 5 23,855,000 Matahari Putra 525 0 1,137,500 Mustika Ratu Tbk 405 5 45,000 Maskapai Reasuransi 270 -30 500 Metrodata 80 0 148,000 Global Financindo 475 0 0 Metro Supermarket 950 0 0 Mayora Indah Tbk 900 0 0 Hanson Industri 15 0 2,864,000 Saham Seri B Hanson 10 0 500,000 Apac Citra 150 0 0 Nipress Tbk 1,550 0 0 Bank NISP Tbk 495 10 2,485,500 Indonesia Prima 110 0 0 Panasia Filament 100 0 0 Panorama 525 0 129,000 Panin Sekuritas Tbk 315 0 0 Pan Brothers Tex 355 -5 523,000 Perusahaan Gas 1,175 0 59,000 Pelangi Indah 125 0 0 Pembangunan Jaya 1,000 0 194,500 Palm Asia Corpora 205 0 8,761,000 Plaza Indonesia 5,700 0 0 Bank Pan Indonesia 275 -5 8,632,000 Panin Insurance Tbk 210 -5 150,000 Panin Life Tbk 100 0 6,925,500 Pudjiadi & Sons 950 0 0 Polysindo Eka 60 0 0 Pool Advista 625 0 0 Prima Alloy Steel 375 0 0 Prasidha Aneka 125 0 0 Tambang Batubara 725 25 3,997,000 Putra Surya Perkasa 15 0 0 Petrosea Tbk 2,100 0 0 Pioneerindo Gourmet 400 0 0 Pudjiadi Prestige 170 0 0 Pakuwon Jati Tbk 370 -5 3,500 Panca Wiratama 25 0 25,000 Pyridam Farma Tbk 55 0 660,000 Ramayana Lestari 4,300 -50 5,000 Ristia Bintang 80 0 0 Roda Vivatex Tbk 825 0 0 Ricky Putra 380 10 1,993,500 Rig Tenders Tbk 7,950 300 1,500 Rimo Catur Lestari 70 0 495,000 Bentoel 115 -5 79,723,000 Roda Panggon 105 0 0 Ryane Adibusana Tbk 35 0 0 Steady Safe Tbk 200 0 0 Surabaya Agung 65 0 0 Sucaco Tbk 1,050 0 0 Surya Citra Media 475 0 0 Schering Plough 10,400 0 0 Millennium 80 0 0 Sari Husada Tbk 21,000 0 6,000 Hotel Sahid Jaya 140 0 0 Surya Hidup Satwa 1,325 0 0 Suryainti Permata 140 0 54,000 Siwani Makmur Tbk 210 0 0 Surya Intrindo 200 0 0 Sierad Produce Tbk 25 5 9,271,500 Sekar Laut Tbk 400 0 0 SMART Tbk 2,650 0 0 Semen Cibinong Tbk 315 5 5,456,500 Suryamas Dutamakmur 60 0 0 Samudera Indonesia 2,350 0 0 Semen Gresik 8,250 -100 598,000 Sinar Mas 395 -5 40,584,500 Summitplast Tbk 160 0 0 Summarecon Agung 550 25 608,000 Selamat Sempurna 245 0 0 Sorini Corporation 700 -25 2,500 Sona Topas Tourism 200 0 10,182,500 Suparma Tbk 170 0 27,000 Bristol-Myers 10,500 0 0 Bristol-Myers 15,600 0 0 Sanex Qianjiang 250 0 367,500 Sarasa Nugraha Tbk 35 0 950,000 Surya Semesta 225 0 25,000 Sunson Textile 95 0 0 Siantar TOP Tbk 175 0 0 Suba Indah Tbk 125 0 9,074,000 Surya Dumai 385 0 0 Sugi Samapersada 415 -10 117,500 Sumalindo Lestari 100 0 0 Tunas Baru Lampung 195 0 2,867,500 Tembaga Mulia 2,100 0 0 Mandom Indonesia 3,075 0 16,000 Texmaco Jaya Tbk 2,950 0 0 Tifico Tbk 215 0 0 Tigaraksa Satria 3,750 0 0 Timah Tbk 2,025 25 2,880,000 Tira Austenite Tbk 1,700 0 0 Tirta Mahakam 125 0 0 Toko Gunung Agung 265 10 4,000 Pabrik Kertas Tjiwi 750 25 5,030,000 Telekomunikasi 7,750 100 11,490,500 Pelayaran Tempuran 650 0 0 AGIS Tbk 95 0 678,500 Tempo Inti Media 85 0 0 Surya Toto 5,000 0 0 Texmaco Perkasa 2,200 0 0 Trimegah Securities 145 5 32,875,000 Multi Agro Persada 1,000 50 42,500 Trias Sentosa Tbk 195 0 456,000 Trust Finance 220 0 500 Tempo Scan Pacific 6,500 -50 29,000 Tunas Ridean Tbk 350 5 4,998,500 Wahana Jaya Perkasa 230 0 0 Ultra Jaya Milk Tbk 380 -40 395,500 Unggul Indah Cahaya 2,825 0 0 United Capital 30 0 56,679,000 Bakrie Sumatra 1,025 -25 85,000 United Tractors Tbk 1,200 0 23,915,000 Unilever Indonesia 3,875 25 3,679,500 Voksel Electric Tbk 90 10 103,500 Wahana Phonix 35 0 0 Wicaksana Overseas 195 0 0 Zebra Nusantara Tbk 65 0 2,932,500

Composite Index : 760.97 Previous : 760.20 Total trading volume : 1,560,095,630 Total trading value : Rp 634.53 billion

View JSON | Print