Stock prices on the Jakarta Stock Exchange ( in rupiah) on July 6, 2005-
Stock prices on the Jakarta Stock Exchange ( in rupiah) on July 6, 2005- _____________________________________________________________________________ Shares Close Change Trading
Volume ____________________________________________________________________________ Abdi Bangsa Tbk 275 0 0 Ades Alfindo Tbk 1,390 90 9,000 Adhi Karya 800 -10 4,335,000 Adira Dinamika 2,475 -25 10,000 AGIS Tbk 120 0 151,000 Akbar Indo Makmur 190 0 76,500 AKR Corporindo Tbk 1,190 -10 1,023,000 Alakasa Industrindo 165 0 0 Alfa Retailindo Tbk 1,000 0 50,000 Alumindo Light 440 -10 82,500 Andhi Chandra 425 0 0 Aneka Kemasindo 70 -5 56,000 Aneka Tambang 2,400 0 2,112,500 Anta Express Tour & Travel 85 0 0 Anugrah Tambak 275 0 0 Apac Citra 170 5 3,500 Apexindo Pratama 580 0 0 Aqua Golden 50,500 0 0 Argha Karya Prima 350 0 0 Argo Pantes Tbk 1,300 0 0 Arona Binasejati 750 0 480,000 Arpeni Pratama 660 -10 8,803,000 Artha Pacific 125 0 0 Artha Securities 670 -130 227,500 Arwana Citramulia 300 0 0 Asahimas Flat Glass 2,650 0 0 Asia Grain 25 0 0 Asia Kapitalindo 255 -5 22,500 Asiaplast 35 -5 440,000 Astra Agro Lestari 3,875 50 1,286,000 Astra Graphia Tbk 300 0 1,680,000 Astra Int'l 12,700 0 2,086,000 Astra Otoparts Tbk 3,075 0 131,000 Asuransi Bina Dana 325 0 0 Asuransi Bintang 690 0 0 Asuransi Dayin 275 -10 23,000 Asuransi Harta Aman 105 0 101,500 Asuransi Jasa Tania 410 0 0 Asuransi Ramayana 1,030 0 0 Bahtera Adimina 175 0 252,500 Bakrie Sumatra 390 -10 377,500 Bakrie & Brothers 120 5 189,482,000 Bakrieland 300 -5 2,763,000 Bank Arta Niaga 810 0 0 Bank Buana 830 0 0 Bank Bumiputera 150 0 0 Bank Central Asia 3,525 0 6,040,500 Bank Century Tbk 105 -5 23,730,500 Bank Danamon Tbk 5,050 -50 2,812,000 Bank Eksekutif 100 0 0 Bank Int'l Indonesia 165 -5 17,493,500 Bank Kesawan Tbk 320 0 0 Bank Lippo Tbk 1,200 -40 16,956,000 Bank Mandiri 1,490 -10 40,911,500 Bank Mayapada Tbk 135 0 0 Bank Mega Tbk 1,580 -10 4,500 Bank Negara 1,650 -30 240,500 Bank Niaga Tbk 425 -10 15,886,000 Bank NISP Tbk 980 0 0 Bank Nusantara 750 0 0 Bank Pan Indonesia 445 -5 7,644,500 Bank Permata Tbk 720 -10 1,240,500 Bank Rakyat 2,900 -25 15,486,000 Bank Swadesi Tbk 400 0 0 Bank Victoria Int'l 80 -10 22,500 Barito Pacific 660 0 496,000 BAT Indonesia Tbk 8,000 0 0 Bayu Buana Tbk 110 -10 1,000 Bentoel 125 0 2,505,000 Berlian Laju Tanker 880 0 8,647,500 Berlina Tbk 1,500 0 0 Betonjaya Manunggal 200 0 0 BFI Finance 1,050 40 869,500 Bhakti Capital 215 0 0 Bhakti Investama 225 -5 156,500 Bhuwanatala Indah 80 0 1,207,500 Bimantara Citra Tbk 2,300 0 0 Bina Danatama 1,450 0 0 Bintang Mitra 80 0 0 Branta Mulia Tbk 1,050 0 0 Bristol-Myers 10,500 0 0 Bristol-Myers 40,000 0 0 Budi Acid Jaya Tbk 115 0 60,000 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 130 0 852,000 Bumi Resources Tbk 840 0 23,581,000 Bumi Teknokultura 30 5 300,000 Cahaya Kalbar Tbk 590 10 956,500 Centex (Saham) 4,700 0 0 Central Korporindo 25 0 0 Centrin Online Tbk. 100 0 0 Centris Multi 465 0 0 Charoen Pokphand 380 -5 205,000 Cipendawa 490 0 0 Cipta Panelutama 550 0 0 Ciptojaya 70 0 2,000 Ciputra Development 590 -20 177,500 Ciputra Surya Tbk 1,340 -20 1,650,500 Citatah Industri 65 0 350,000 Citra Marga 890 -10 1,438,000 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 365 5 500 Colorpak Indonesia 455 -5 350,000 Daeyu Orchid 335 0 16,030,000 Danasupra 310 0 0 Dankos Laboratories 1,190 -20 841,500 Darya-Varia 630 0 0 Davomas Abadi Tbk 140 -5 35,000 Daya Sakti Unggul 400 0 0 Delta Djakarta Tbk 19,500 0 2,500 Dharma Samudera 80 0 2,916,500 Dharmala Intiland 290 -15 1,108,000 Duta Anggada Realty 220 0 0 Duta Pertiwi 1,440 0 0 Duta Pertiwi Tbk 1,140 0 836,500 Dynaplast Tbk 1,400 0 0 Dyviacom Intrabumi 95 0 0 Ekadharma Tape 300 -25 50,000 Energi Mega Persada 870 20 32,823,500 Enseval Putra 700 -10 1,075,500 Equity Development 100 -15 5,000 Eratex Djaja Tbk 120 0 0 Eterindo Wahanatama 195 -10 348,500 Ever Shine Textile 75 0 0 Fajar Surya Wisesa 1,080 0 150,000 Fast Food Indonesia 950 0 0 Fatrapolindo Nusa 250 0 0 Fishindo Kusuma 250 0 0 Fortune Indonesia 310 0 0 Fortune Mate 95 0 0 Gajah Tunggal Tbk 760 -20 12,780,000 Gema Grahasarana 95 0 0 Global Financindo 800 0 0 Goodyear Indonesia 8,850 0 0 Gowa Makassar 325 0 0 Great River 460 0 0 GT Kabel Indonesia 75 -5 125,000 GT Petrochem 470 0 589,000 Gudang Garam Tbk 12,750 0 1,314,500 H M Sampoerna Tbk 8,350 -50 21,500 Hanson 25 0 1,500,000 Hero Supermarket 3,000 0 23,000 Hexindo Adiperkasa 4,800 -50 12,500 Hortus Danavest Tbk 145 -5 4,370,000 Hotel Sahid Jaya 140 10 25,000 Humpuss Intermoda 2,200 0 0 Inco 14,500 400 1,695,500 Indah Kiat Pulp & Paper 1,270 0 34,670,500 Indal Aluminium 215 0 7,000 Indo Citra Finance 110 0 0 Indocement Tunggal 3,450 -25 1,769,000 Indoexchange Tbk 10 0 0 Indofarma Tbk 110 -5 855,000 Indofood Sukses 1,120 0 13,196,000 Indomobil Sukses 930 0 0 Indonesia Prima 110 0 0 Indorama Syntetics 550 -20 347,000 Indosat Tbk 5,450 -150 3,225,500 Indosiar Karya 480 0 603,500 Indospring Tbk 700 0 0 Infoasia Teknologi 510 10 2,745,000 Intanwijaya 455 -25 74,000 Integrasi Teknologi 40 0 0 Inter Delta Tbk 135 0 0 Inter-Pacific Bank 65 0 1,825,000 Inti Kapuas Arowana 230 35 107,793,500 Intikeramik 125 0 115,000 Intraco Penta Tbk 500 -10 8,000 Jaka Artha Graha 25 0 0 Jakarta Int'l Hotel 630 0 4,483,500 Jakarta Kyoei Steel 75 0 4,500 Jakarta Setiabudi 700 0 0 JAPFA Tbk 205 0 0 Jasuindo Tiga 65 10 1,000 Jaya Pari Steel 1,350 0 3,500 Jaya Real Property 2,350 0 0 Jembo Cable Company 375 0 0 Kabelindo Murni Tbk 85 0 0 Kageo Igar Jaya Tbk 140 5 270,500 Kalbe Farma Tbk 840 -10 18,053,000 Karka Yasa Profilia 30 0 0 Karwell Indonesia 410 0 0 Kasogi 25 0 0 Kawasan Industri 115 0 78,202,000 Kedaung Indah Can 180 0 0 Kedawung Setia 120 0 0 Kimia Farma Tbk 180 0 184,500 Komatsu Indonesia 4,500 -25 178,500 Kopitime Dot Com 60 -5 71,000 Kresna Graha 130 0 0 Kridaperdana 110 -5 433,000 Lamicitra Nusantara 90 0 0 Langgeng Makmur 190 0 0 Lapindo 500 0 0 Lautan Luas Tbk 600 10 294,000 Limas Stokhomindo 135 0 2,582,500 Lion Mesh P. Tbk 1,900 0 0 Lion Metal Works 2,150 0 0 Lippo Cikarang Tbk 270 0 0 Lippo E-NET Tbk 300 10 271,500 Lippo General 455 -15 220,000 Lippo Karawaci Tbk 1,470 10 3,417,500 Lippo Securities 25 0 0 Makindo Tbk 900 0 0 Mandom Indonesia 4,600 0 0 Mas Murni Indonesia 90 0 0 Mas Murni Tbk 600 0 0 Maskapai Reasuransi 180 0 0 Matahari Putra Prima 620 -10 553,000 Mayora Indah Tbk 1,070 0 20,000 Medco Energi 3,850 75 1,605,000 Merck Tbk 25,900 0 0 Metamedia 70 0 0 Metro Supermarket 975 0 0 Metrodata 85 0 128,500 Millennium 75 0 0 Mitra Adiperkasa 1,110 -20 72,500 Mitra Rajasa Tbk 65 5 155,000 Modern Photo Film 510 0 0 Modernland Realty 285 0 252,500 Mulia Industrindo 280 -5 262,500 Mulialand Tbk 675 0 0 Multi Agro Persada 1,160 0 0 Multi Bintang 44,000 0 0 Multi Prima 600 0 0 Multibreeder 320 0 0 Multipolar Tbk 155 0 7,358,000 Multistrada Arah 175 -5 4,923,500 Mustika Ratu Tbk 380 0 55,000 New Century 70 5 1,068,500 Nipress Tbk 1,100 0 0 Pabrik Kertas Tjiwi Kimia 2,650 25 1,740,500 Pacific Utama Tbk 80 0 0 Pakuwon Jati Tbk 500 0 0 Palm Asia Corpora 820 -20 2,847,000 Pan Brothers Tex 370 0 0 Panasia Indosyntec 500 0 0 Panasia Filament 85 0 0 Panca Global 145 0 263,000 Panca Wiratama 110 0 0 Panin Insurance Tbk 315 -5 430,000 Panin Life Tbk 160 -5 1,401,500 Panin Sekuritas Tbk 340 0 0 Panorama 370 0 0 Pelangi Indah 100 0 0 Pelayaran Tempuran 1,050 0 313,500 Pembangunan Jaya 1,100 -20 25,000 Perdana Bangun 275 0 0 Perusahaan Gas 3,200 25 3,863,500 Petrosea Tbk 4,700 -100 2,500 Pioneerindo Gourmet 400 0 0 Plaza Indonesia 5,700 0 0 Polysindo Eka 45 0 0 Pool Advista 625 0 0 PP London Sumatera 2,175 0 2,345,500 Prasidha Aneka 125 0 0 Prima Alloy Steel 820 0 12,500 Primarindo Asia 1,150 0 0 Pudjiadi Prestige 270 0 0 Pudjiadi & Sons 720 0 0 Pyridam Farma Tbk 60 0 0 Ramayana Lestari 880 -20 2,304,000 Resource Alam 360 0 0 Ricky Putra 520 0 0 Rig Tenders Tbk 930 -10 292,500 Rimo Catur Lestari 75 0 0 Ristia Bintang 90 0 0 Roda Panggon 90 0 0 Roda Vivatex Tbk 850 0 0 Ryane Adibusana Tbk 45 0 0 Saham Seri B Hanson 25 0 0 Saham Seri B 5,000 0 0 Samudera Indonesia 6,000 0 0 Sanex Qianjiang 90 0 0 Sarasa Nugraha Tbk 35 0 0 Sari Husada Tbk 1,900 -100 500 Schering Plough 11,000 0 0 Sekar Laut Tbk 425 0 0 Selamat Sempurna 300 0 0 Semen Cibinong Tbk 540 -10 12,798,000 Semen Gresik 19,850 -350 81,000 Sepatu Bata Tbk 14,750 0 0 Siantar TOP Tbk 160 0 0 Sierad Produce Tbk 85 5 582,500 Sinar Mas 425 -5 609,000 Siwani Makmur Tbk 230 -5 35,000 Siwani Trimitra Tbk 60 0 0 SMART Tbk 1,010 -90 189,500 Sona Topas Tourism 200 0 0 Sorini Corporation 1,070 0 106,000 Steady Safe Tbk 330 0 0 Suba Indah Tbk 190 0 0 Sucaco Tbk 1,050 0 0 Sugi Samapersada 500 0 0 Sumalindo Lestari 940 0 3,560,000 Sumi Indo Kabel Tbk 520 0 0 Summarecon Agung 1,020 -20 5,929,500 Summitplast Tbk 160 0 0 Sunson Textile 325 25 5,311,000 Suparma Tbk 260 0 183,000 Surabaya Agung 65 0 0 Surya Citra Media 630 -10 118,000 Surya Dumai 360 0 0 Surya Intrindo 190 -5 15,000 Surya Semesta 450 0 3,299,500 Surya Toto 6,000 0 0 Suryainti Permata 370 0 0 Suryamas Dutamakmur 150 0 35,000 Tambang Batubara 1,530 -60 5,247,500 Telkom 5,000 -200 13,478,000 Tembaga Mulia 3,300 0 0 Tempo Inti Media 100 0 0 Tempo Scan Pacific 7,150 50 34,000 Texmaco Jaya Tbk 2,950 0 0 Tifico Tbk 400 0 0 Tiga Pilar 200 5 150,000 Tigaraksa Satria 3,700 0 0 Timah Tbk 2,150 -50 1,222,500 Tira Austenite Tbk 1,700 0 0 Tirta Mahakam 150 0 0 Toko Gunung Agung 255 0 0 Trias Sentosa Tbk 175 -5 125,000 Trimegah Securities 170 -5 2,489,500 Trust Finance 305 0 0 Tunas Baru Lampung 240 0 100,000 Tunas Ridean Tbk 850 10 721,000 Ultra Jaya Milk Tbk 280 -15 10,000 Unggul Indah Cahaya 3,700 0 0 Unilever Indonesia 4,125 -150 1,315,500 United Capital 170 0 0 United Tractors Tbk 3,650 -50 631,000 Voksel Electric Tbk 235 10 59,000 Wahana Ottomitra 740 0 0 Wahana Phonix 40 0 200,000 Wicaksana Overseas 150 0 0 Yulie Sekurindo Tbk 125 0 0 Zebra Nusantara Tbk 60 -5 100,000 _____________________________________________________________________________ Composite Index : 1,117.81 Previous : 1,131.16 Total trading volume : 962,845,121 Total trading value : Rp 780.48 billion ____________________________________________________________________________