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

Fri, 30 Jul 2004, 00:00 WIB

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