Stock prices on the Jakarta Stock Exchange (in rupiah) on June 15, 2004:
Stock prices on the Jakarta Stock Exchange (in rupiah) on June 15, 2004:
Trading
Shares Close Change Volume
Astra Agro Lestari 2,200 75 1,215,500
Abdi Bangsa Tbk 275 0 0
Asuransi Bina Dana 425 0 0
Andhi Chandra 485 0 0
Ades Alfindo Tbk 950 0 0
Adhi Karya 290 -5 23,959,000
Adira Dinamika 2,425 0 0
GT Petrochem 365 -5 4,000
Asuransi Harta Aman 225 -5 31,196,500
Akbar Indo Makmur 75 0 0
Tiga Pilar 200 0 0
Argha Karya Prima 725 0 0
Aneka Kimia Raya 1,500 0 43,500
Asia Kapitalindo 270 0 0
Alter Abadi Tbk 35 0 0
Alfa Retailindo Tbk 975 0 5,000
Alakasa Industrindo 135 0 0
Alumindo Light 240 0 0
Asahimas Flat Glass 1,850 0 162,500
Bank Arta Niaga 725 0 0
Anta Express Tour & Travel 60 0 0
Aneka Tambang 1,000 25 2,366,500
Apexindo Pratama 300 0 77,000
Artha Pacific 80 5 135,750,500
Asiaplast 30 0 38,000
Aqua Golden 45,000 0 0
Argo Pantes Tbk 1,300 0 0
Arwana Citramulia 270 0 0
Artha Securities 440 0 15,000
Arona Binasejati 675 0 473,000
Asuransi Bintang 330 0 0
Asuransi Dayin 255 5 14,000
Astra Graphia Tbk 235 0 132,000
Asiana 20 0 0
Astra Int'l Indonesia 5,450 0 1,829,000
Asuransi Jasa Tania 300 0 0
Asuransi Ramayana 825 0 0
Anugrah Tambak 265 0 0
Astra Otoparts Tbk 1,250 0 0
Bank Bumiputera 150 0 0
Bahtera Adimina 140 0 0
Sepatu Bata Tbk 14,700 -300 3,500
BAT Indonesia Tbk 8,350 0 0
Bayu Buana Tbk 75 0 0
Bank Central Asia 1,825 50 14,881,000
Bank Buana 600 -25 20,000
Bina Danatama 875 0 0
Bank Negara 1,075 0 4,000
Bank Nusantara 700 0 0
Bank Rakyat 1,675 50 22,186,500
Bhakti Capital 180 0 0
Bank CIC 105 0 67,000
Bank Danamon Tbk 2,675 100 5,908,000
Bank Danpac Tbk 470 0 0
Bank Eksekutif 100 0 50,000
BFI Finance 775 0 874,000
Bank Global 210 10 1,129,500
Siloam Health Care 115 -5 120,500
Bhakti Investama 280 0 509,500
Primarindo Asia 1,175 0 0
Bhuwanatala Indah 60 0 0
Bukit Sentul Tbk 110 0 358,500
Bank Kesawan Tbk 180 0 0
Berlian Laju Tanker 900 0 92,000
Bank Mandiri 1,150 25 58,449,500
Bintang Mitra 85 0 0
Bimantara Citra Tbk 2,675 200 365,000
Bakrie & Brothers 30 -5 685,500
Bank Niaga Tbk 305 0 8,948,000
Bank Int'l Indonesia 140 0 254,500
Bank Permata Tbk 675 25 697,500
Bank Pikko Tbk 180 0 0
Branta Mulia Tbk 675 0 0
Berlina Tbk 1,200 0 0
Barito Pacific 175 0 2,104,000
Bank Swadesi Tbk 350 0 0
Bumi Teknokultura 230 0 0
Betonjaya Manunggal 200 0 0
Budi Acid Jaya Tbk 75 -10 7,225,500
Bukaka Teknik Utama 305 0 0
Bumi Resources Tbk 435 15 67,247,500
Bank Victoria Int'l 50 0 0
Cahaya Kalbar Tbk 200 0 74,000
Centrin Online Tbk 155 0 0
Clipan Finance 270 0 230,000
Cipta Panelutama 725 0 0
Ciptojaya 70 0 0
Colorpak Indonesia 480 0 0
Citra Marga 465 -5 20,000
Centris Multi 310 20 500
Central Korporindo 25 0 0
Centex (Saham) 4,225 0 0
Cipendawa 40 0 0
Charoen Pokphand 225 0 0
CP. Prima Tbk 325 0 0
Citra Tubindo Tbk 8,000 0 0
Ciputra Development 270 0 2,465,000
Ciputra Surya Tbk 800 25 4,488,000
Citatah Industri 55 -5 381,000
Duta Anggada Realty 150 0 0
Davomas Abadi Tbk 575 0 0
Danasupra 200 0 12,500
Dharmala Intiland 65 0 25,000
Delta Djakarta Tbk 9,000 0 0
Dyviacom Intrabumi 245 0 0
Dankos Laboratories 625 0 25,000
Daeyu Orchid 80 0 0
Duta Pertiwi 205 -5 500
Dharma Samudera 55 0 105,000
Daya Sakti Unggul 175 0 0
Duta Pertiwi Tbk 500 0 0
Darya-Varia 625 0 28,000
Dynaplast Tbk 1,500 -25 68,000
Ekadharma Tape 155 0 72,500
Bakrieland 205 10 14,558,000
Energi Mega Persada 305 15 89,172,500
Enseval Putra 385 5 50,000
Eratex Djaja 105 5 60,500
Ever Shine Textile 75 0 0
Eterindo Wahanatama 135 0 0
Fast Food Indonesia 950 0 0
Fajar Surya Wisesa 725 0 287,500
Fishindo Kusuma 215 0 0
Fortune Mate 65 0 0
Fortune Indonesia 300 0 0
Fatrapolindo Nusa 255 0 0
Kasogi 25 0 0
Goodyear Indonesia 3,800 50 10,000
Gema Grahasarana 85 0 0
Gudang Garam Tbk 13,450 100 813,500
Gajah Tunggal Tbk 500 0 1,500
Gowa Makassar 750 0 0
Great River 445 45 84,500
Equity Development 165 -85 2,500
Hortus Danavest Tbk 220 40 89,451,500
Panasia Indosyntec 500 0 0
Hero Supermarket 1,000 0 0
Hexindo Adiperkasa 1,400 100 35,000
Humpuss Intermoda 3,200 -75 89,500
H M Sampoerna Tbk 5,100 0 360,500
Aryaduta Hotels Tbk 180 30 2,000
Infoasia Teknologi 525 0 2,237,500
Indosiar Visual 500 0 555,000
Kageo Igar Jaya Tbk 105 0 0
Inti Indah Karya 45 0 0
Intikeramik 100 0 0
Sumi Indo Kabel Tbk 350 0 0
Indomobil Sukses 1,250 0 0
Indofarma Tbk 80 0 852,500
Indal Aluminium 145 0 0
Indo Citra Finance 145 0 0
Intanwijaya 300 5 97,500
Inco 29,450 550 119,500
Indofood Sukses 675 0 1,725,500
Indorama Syntetics 395 0 377,500
Indospring Tbk 700 0 0
Indoexchange Tbk 10 0 0
Indah Kiat Pulp & Paper 550 0 800,500
Inter-Pacific Bank 45 0 0
Intraco Penta Tbk 275 10 35,500
Inter Delta Tbk 175 0 0
Indocement Tunggal 1,475 25 1,176,500
Indosat Tbk 3,925 125 8,762,000
Integrasi Teknologi 45 0 0
Jaka Artha Graha 15 0 100,500
Jembo Cable Company 190 0 0
Jakarta Int'l Hotel 200 0 675,000
Jakarta Kyoei Steel 60 0 0
JAPFA Tbk 205 0 0
Jaya Pari Steel 340 10 26,000
Jaya Real Property 1,650 0 0
Jakarta Setiabudi 700 0 0
Jasuindo Tiga 330 0 0
Kimia Farma Tbk 155 0 80,000
Karka Yasa Profilia 25 0 0
Karwell Indonesia 425 0 0
GT Kabel Indonesia 70 10 500
Kabelindo Murni Tbk 65 0 325,000
Kedawung Setia 150 0 0
Keramika Indonesia 175 0 0
Kedaung Indah Can 195 0 0
Kawasan Industri 75 0 21,413,500
Resource Alam 200 0 0
Kalbe Farma Tbk 345 10 4,531,500
Komatsu Indonesia 1,400 50 50,000
Perdana Bangun 265 0 0
Kopitime Dot Com 5 0 0
Kridaperdana 75 0 0
Kresna Graha 100 -5 10,000
Lamicitra Nusantara 90 0 0
Lapindo 500 0 305,000
Lion Metal Works 1,000 0 1,500
Limas Stokhomindo 550 0 18,000
Langgeng Makmur 50 0 0
Lion Mesh P. Tbk 875 0 0
Bank Lippo Tbk 525 0 5,500
Lippo Cikarang Tbk 300 50 500
Lippo General 330 0 0
Multi Prima 1,275 0 0
Lippo Karawaci Tbk 900 0 243,000
Lippo Land 800 0 0
Lippo E-NET Tbk 35 0 360,000
Pacific Utama Tbk 80 0 0
Lippo Securities 25 0 105,000
PP London Sumatera 925 25 8,604,500
Lautan Luas Tbk 230 5 27,500
Mas Murni Indonesia 25 0 0
Mas Murni Tbk 700 0 0
Bank Mayapada Tbk 150 0 0
Multibreeder 250 -50 1,500
Modernland Realty 65 5 199,000
Modern Photo Film 575 0 0
Medco Energi 1,350 50 363,500
Bank Mega Tbk 1,450 0 0
Merck Tbk 20,500 0 0
Metamedia 70 0 0
Mitra Rajasa Tbk 125 0 0
Siwani Trimitra Tbk 30 0 0
Makindo Tbk 900 0 0
Multi Bintang 41,000 0 0
Mulia Industrindo 215 0 0
Mulialand Tbk 675 0 0
Multipolar Tbk 250 5 2,101,000
Matahari Putra 525 0 1,150,000
Mustika Ratu Tbk 410 0 0
Maskapai Reasuransi 395 0 0
Metrodata 75 0 1,098,500
Global Financindo 350 -100 1,000
Metro Supermarket 950 0 0
Mayora Indah Tbk 900 0 0
Hanson Industri 15 0 71,000
Saham Seri B Hanson 10 0 0
Apac Citra 175 0 0
Nipress Tbk 1,550 0 0
Bank NISP Tbk 495 0 0
Indonesia Prima 110 0 0
Panasia Filament 105 0 23,000
Panorama 500 0 266,000
Panin Sekuritas Tbk 340 0 0
Pan Brothers Tex 360 0 414,500
Perusahaan Gas 1,375 50 13,496,500
Pelangi Indah 125 0 0
Palm Asia Corpora 110 0 0
Plaza Indonesia 5,750 0 0
Bank Pan Indonesia 280 10 18,412,000
Panin Insurance Tbk 210 0 67,500
Panin Life Tbk 90 -5 9,300,000
Pudjiadi & Sons 950 0 0
Polysindo Eka 60 0 0
Pool Advista 625 0 0
Prima Alloy Steel 325 0 0
Prasidha Aneka 125 0 0
Tambang Batubara 675 0 2,366,000
Putra Surya Perkasa 15 0 0
Petrosea Tbk 2,100 50 10,000
Pioneerindo Gourmet 400 0 0
Pudjiadi Prestige 130 -50 10,000
Pakuwon Jati Tbk 400 75 117,500
Panca Wiratama 60 10 500
Pyridam Farma Tbk 50 0 0
Ramayana Lestari 4,150 0 2,500
Ristia Bintang 80 0 0
Roda Vivatex Tbk 850 0 0
Ricky Putra 400 10 536,000
Rig Tenders Tbk 7,450 0 0
Rimo Catur Lestari 70 5 710,000
Bentoel 105 0 16,513,500
Roda Panggon 100 0 0
Ryane Adibusana Tbk 15 0 0
Steady Safe Tbk 345 0 0
Surabaya Agung 65 0 0
Sucaco Tbk 1,050 0 0
Surya Citra Media 475 0 86,000
Schering Plough 10,400 0 0
Millennium 75 -10 25,000
Sari Husada Tbk 20,000 0 0
Hotel Sahid Jaya 140 0 20,000
Surya Hidup Satwa 1,325 0 0
Suryainti Permata 125 -5 382,500
Siwani Makmur Tbk 210 0 0
Surya Intrindo 205 5 10,000
Sierad Produce Tbk 15 0 2,651,000
Sekar Laut Tbk 500 0 0
SMART Tbk 2,700 0 0
Semen Cibinong Tbk 280 -5 2,833,000
Suryamas Dutamakmur 100 -10 500
Samudera Indonesia 2,200 0 0
Semen Gresik 8,100 50 126,000
Sinar Mas 305 0 0
Summitplast Tbk 145 0 0
Summarecon Agung 405 5 1,275,500
Selamat Sempurna 220 -10 60,500
Sorini Corporation 675 0 0
Sona Topas Tourism 140 0 0
Suparma Tbk 180 5 275,000
Bristol-Myers 10,500 0 0
Bristol-Myers 15,600 0 0
Sarasa Nugraha Tbk 35 5 1,395,000
Surya Semesta 190 5 25,000
Sunson Textile 110 0 0
Siantar TOP Tbk 180 0 0
Suba Indah Tbk 160 10 5,512,000
Surya Dumai 385 0 0
Sugi Samapersada 440 -5 996,500
Sumalindo Lestari 100 0 0
Tunas Baru Lampung 140 0 1,090,000
Tembaga Mulia 2,200 0 0
Mandom Indonesia 2,900 0 0
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 210 0 0
Tigaraksa Satria 3,600 200 500
Timah Tbk 1,725 50 2,050,500
Tira Austenite Tbk 1,700 350 26,000
Tirta Mahakam 110 0 0
Toko Gunung Agung 260 0 0
Pabrik Kertas Tjiwi 550 0 177,500
Telekomunikasi 6,800 200 12,218,500
Pelayaran Tempuran 650 0 0
AGIS Tbk 90 0 0
Tempo Inti Media 95 0 0
Surya Toto 5,000 0 0
Texmaco Perkasa 2,200 0 0
Trimegah Securities 130 0 10,902,500
Multi Agro Persada 925 0 0
Trias Sentosa Tbk 190 0 727,000
Trust Finance 225 0 25,000
Tempo Scan Pacific 6,600 0 0
Tunas Ridean Tbk 325 -5 279,000
Wahana Jaya Perkasa 230 0 0
Ultra Jaya Milk Tbk 415 0 0
Unggul Indah Cahaya 2,400 0 0
United Capital 100 0 85,000
Bakrie Sumatra 925 0 22,500
United Tractors Tbk 1,125 75 16,306,500
Unilever Indonesia 3,775 75 9,356,000
Voksel Electric Tbk 90 0 0
Wahana Phonix 30 0 50,000
Wicaksana Overseas 280 0 0
Zebra Nusantara Tbk 65 5 400,000
Composite Index : 707.41
Previous : 696.34
Total trading volume : 888,720,520
Total trading value : Rp 569.28 billion