Stock prices on the Jakarta Stock Exchange (in rupiah) on June 21, 2004

Tue, 22 Jun 2004, 00:00 WIB

Trading
Shares Close Change Volume

Astra Agro Lestari 2,100 -50 918,000
Abdi Bangsa Tbk 275 0 0
Asuransi Bina Dana 400 50 1,000
Andhi Chandra 485 0 0
Ades Alfindo Tbk 975 25 140,500
Adhi Karya 280 0 1,132,000
Adira Dinamika 2,375 -50 500
GT Petrochem 365 0 0
Asuransi Harta Aman 80 0 587,500
Akbar Indo Makmur 80 0 0
Tiga Pilar 205 0 7,500
Argha Karya Prima 725 0 0
Aneka Kimia Raya 1,500 0 0
Asia Kapitalindo 270 0 5,000
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 1,925 25 6,000
Bank Arta Niaga 725 0 0
Anta Express Tour & Travel 60 0 0
Aneka Tambang 1,050 50 9,741,000
Apexindo Pratama 295 0 0
Artha Pacific 75 10 52,574,500
Asiaplast 30 0 0
Aqua Golden 40,000 0 0
Argo Pantes Tbk 1,300 0 0
Arwana Citramulia 300 0 0
Artha Securities 440 0 10,000
Arona Binasejati 650 0 477,500
Asuransi Bintang 330 0 0
Asuransi Dayin 265 0 34,500
Astra Graphia Tbk 225 -5 22,500
Asiana 20 0 0
Astra Int'l Indonesia 5,500 0 646,000
Asuransi Jasa Tania 355 10 42,500
Asuransi Ramayana 825 0 0
Anugrah Tambak 265 0 0
Astra Otoparts Tbk 1,225 -25 41,000
Bank Bumiputera 150 0 0
Bahtera Adimina 150 10 7,000
Sepatu Bata Tbk 15,000 0 0
BAT Indonesia Tbk 8,350 0 0
Bayu Buana Tbk 75 0 0
Bank Central Asia 1,775 0 16,593,500
Bank Buana 625 0 3,000
Bina Danatama 850 -25 18,500
Bank Negara Indonesia 1,050 0 524,000
Bank Nusantara 700 0 0
Bank Rakyat Indonesia 1,525 -75 8,545,500
Bhakti Capital 180 0 0
Bank CIC 105 0 0
Bank Danamon Tbk 2,625 0 1,681,000
Bank Danpac Tbk 470 0 0
Bank Eksekutif 110 10 100,000
BFI Finance 775 0 1,000
Bank Global 205 0 0
Siloam Health Care 115 -5 50,000
Bhakti Investama 280 0 156,000
Primarindo Asia 1,175 0 0
Bhuwanatala Indah 60 0 0
Bukit Sentul Tbk 105 0 0
Bank Kesawan Tbk 180 0 20,000
Berlian Laju Tanker 875 0 212,500
Bank Mandiri 1,100 25 11,041,000
Bintang Mitra 75 0 0
Bimantara Citra Tbk 2,650 -50 495,500
Bakrie & Brothers 35 0 2,959,500
Bank Niaga Tbk 280 -10 3,764,500
Bank Int'l Indonesia 130 -5 174,323,000
Bank Permata Tbk 625 -25 6,500
Bank Pikko Tbk 180 0 0
Branta Mulia Tbk 675 0 0
Berlina Tbk 1,250 50 10,000
Barito Pacific 175 5 340,500
Bank Swadesi Tbk 350 0 0
Bumi Teknokultura 220 -5 4,082,500
Betonjaya Manunggal 200 0 0
Budi Acid Jaya Tbk 80 0 0
Bukaka Teknik Utama 305 0 0
Bumi Resources Tbk 430 -5 13,312,500
Bank Victoria Int 45 0 1,000,000
Cahaya Kalbar Tbk 210 5 50,500
Centrin Online Tbk 130 0 0
Clipan Finance 230 -15 4,166,500
Cipta Panelutama 725 0 0
Ciptojaya 70 0 0
Colorpak Indonesia 480 0 0
Citra Marga 450 -10 57,000
Centris Multi 310 0 0
Central Korporindo 25 0 0
Saham Seri B 5,000 0 0
Centex 4,500 275 1,500
Cipendawa 40 0 0
Charoen Pokphand 225 0 0
CP. Prima Tbk 325 0 0
Citra Tubindo Tbk 8,000 0 0
Ciputra Development 250 -5 520,000
Ciputra Surya Tbk 775 25 369,500
Citatah Industri 55 0 0
Duta Anggada Realty 150 0 0
Davomas Abadi Tbk 575 0 0
Danasupra 195 -5 5,500
Dharmala Intiland 60 0 0
Delta Djakarta Tbk 9,000 0 0
Dyviacom Intrabumi 210 0 0
Dankos Laboratories 600 -25 19,000
Daeyu Orchid 85 0 0
Duta Pertiwi 190 -10 296,000
Dharma Samudera 55 0 2,500
Daya Sakti Unggul 175 0 0
Duta Pertiwi Tbk 475 0 50,000
Darya-Varia 575 0 0
Dynaplast Tbk 1,500 0 0
Ekadharma Tape 150 0 0
Bakrieland 190 -5 441,000
Energi Mega Persada 265 -5 24,944,000
Enseval Putra 375 0 0
Eratex Djaja 110 0 0
Ever Shine Textile 75 0 0
Eterindo Wahanatama 135 0 0
Fast Food Indonesia 950 0 0
Fajar Surya Wisesa 650 0 1,000
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 3,700 200 11,500
Gema Grahasarana 90 0 200,000
Gudang Garam Tbk 13,200 -100 395,500
Gajah Tunggal Tbk 500 0 2,001,000
Gowa Makassar 750 0 0
Great River 445 0 0
Equity Development 190 0 0
Hortus Danavest Tbk 165 10 7,292,500
Panasia Indosyntec 500 0 30,500
Hero Supermarket 1,025 0 0
Hexindo Adiperkasa 1,375 25 2,500
Humpuss Intermoda 3,075 -25 15,000
H M Sampoerna Tbk 4,900 -150 3,328,000
Aryaduta Hotels Tbk 180 0 0
Infoasia Teknologi 525 0 1,252,500
Indosiar Visual Mandiri 475 -25 881,500
Kageo Igar Jaya Tbk 100 -5 25,000
Inti Indah Karya 40 -5 225,000
Intikeramik 90 0 0
Sumi Indo Kabel Tbk 350 0 0
Indomobil Sukses 1,250 0 0
Indofarma Tbk 70 -5 500,000
Indal Aluminium 145 0 0
Indo Citra Finance 145 0 0
Intanwijaya 300 0 509,000
Inco 33,150 1,750 609,500
Indofood Sukses 675 0 920,500
Indorama Syntetics 385 -5 30,000
Indospring Tbk 700 0 0
Indoexchange Tbk 10 0 0
Indah Kiat Pulp & Paper 550 0 540,000
Inter-Pacific Bank 45 0 0
Intraco Penta Tbk 265 0 0
Inter Delta Tbk 175 0 0
Indocement Tunggal 1,425 0 106,500
Indosat Tbk 3,725 -100 4,227,000
Integrasi Teknologi 45 0 0
Jaka Artha Graha 10 0 0
Jembo Cable Company 180 0 0
Jakarta Int'l Hotel 210 -5 826,500
Jakarta Kyoei Steel 55 -5 466,500
JAPFA Tbk 160 0 0
Jaya Pari Steel 330 0 0
Jaya Real Property 1,650 0 0
Jakarta Setiabudi 700 0 0
Jasuindo Tiga 330 0 0
Kimia Farma Tbk 155 0 1,330,000
Karka Yasa Profilia 20 0 10,000
Karwell Indonesia 425 0 0
GT Kabel Indonesia 70 0 0
Kabelindo Murni Tbk 60 0 51,000
Kedawung Setia 140 0 0
Keramika Indonesia 175 0 0
Kedaung Indah Can 195 0 0
Kawasan Industri 75 0 431,000
Resource Alam 200 0 0
Kalbe Farma Tbk 330 -5 2,946,500
Komatsu Indonesia 1,400 0 0
Perdana Bangun 265 0 0
Kopitime Dot Com 5 0 0
Kridaperdana 75 0 0
Kresna Graha 100 0 0
Lamicitra Nusantara 90 0 0
Lapindo 500 0 165,000
Lion Metal Works 825 -175 7,500
Limas Stokhomindo 550 0 27,500
Langgeng Makmur 50 0 0
Lion Mesh P. Tbk 875 0 0
Bank Lippo Tbk 500 0 409,500
Lippo Cikarang Tbk 300 0 0
Lippo General 330 0 0
Multi Prima 1,275 0 0
Lippo Karawaci Tbk 900 0 120,000
Lippo Land 800 0 0
Lippo E-NET Tbk 35 0 150,000
Pacific Utama Tbk 80 0 0
Lippo Securities 20 0 130,000
PP London Sumatera 875 0 716,500
Lautan Luas Tbk 215 0 242,000
Mas Murni Indonesia 25 0 0
Mas Murni Tbk 700 0 0
Bank Mayapada Tbk 150 0 0
Multibreeder 250 0 0
Modernland Realty 65 0 151,000
Modern Photo Film 525 0 0
Medco Energi 1,325 0 520,000
Bank Mega Tbk 1,300 0 0
Merck Tbk 20,500 0 0
Metamedia 70 0 0
Mitra Rajasa Tbk 105 -20 100,000
Siwani Trimitra Tbk 30 0 0
Makindo Tbk 900 0 0
Multi Bintang 41,000 0 0
Mulia Industrindo 215 10 389,000
Mulialand Tbk 675 0 0
Multipolar Tbk 240 0 2,703,500
Matahari Putra 500 -25 30,000
Mustika Ratu Tbk 400 0 0
Maskapai Reasuransi 320 15 336,000
Metrodata 70 -5 10,916,500
Global Financindo 350 0 0
Metro Supermarket 950 0 0
Mayora Indah Tbk 900 0 100,000
Hanson Industri 15 0 601,000
Saham Seri B Hanson 10 0 85,000
Apac Citra 175 0 0
Nipress Tbk 1,550 0 0
Bank NISP Tbk 485 -5 730,000
Indonesia Prima 110 0 0
Panasia Filament 100 0 1,500
Panorama 500 0 132,500
Panin Sekuritas Tbk 300 0 151,000
Pan Brothers Tex 355 -5 330,000
Perusahaan Gas 1,225 -50 1,197,000
Pelangi Indah 125 0 0
Palm Asia Corpora 125 5 1,645,500
Plaza Indonesia 5,750 0 0
Bank Pan Indonesia 265 0 9,788,000
Panin Insurance Tbk 195 5 260,000
Panin Life Tbk 90 0 975,000
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 650 -25 781,000
Putra Surya Perkasa 15 0 0
Petrosea Tbk 2,100 -25 10,000
Pioneerindo Gourmet 400 0 0
Pudjiadi Prestige 165 0 0
Pakuwon Jati Tbk 400 0 0
Panca Wiratama 55 0 0
Pyridam Farma Tbk 45 0 575,000
Ramayana Lestari 4,300 50 21,500
Ristia Bintang 75 0 0
Roda Vivatex Tbk 850 0 0
Ricky Putra 400 0 0
Rig Tenders Tbk 7,850 200 74,500
Rimo Catur Lestari 70 0 3,275,500
Bentoel 105 0 1,724,000
Roda Panggon 100 0 0
Ryane Adibusana Tbk 10 0 0
Steady Safe Tbk 330 -15 5,000
Surabaya Agung 65 0 0
Sucaco Tbk 1,050 0 0
Surya Citra Media 485 0 0
Schering Plough 10,400 0 0
Millennium 70 0 0
Sari Husada Tbk 19,600 0 0
Hotel Sahid Jaya 135 0 0
Surya Hidup Satwa 1,325 0 0
Suryainti Permata 130 5 120,000
Siwani Makmur Tbk 210 0 0
Surya Intrindo 200 0 0
Sierad Produce Tbk 15 0 0
Sekar Laut Tbk 500 0 0
SMART Tbk 2,700 0 2,500
Semen Cibinong Tbk 275 5 740,000
Suryamas Dutamakmur 65 0 0
Samudera Indonesia 2,000 0 0
Semen Gresik 7,800 -150 149,000
Sinar Mas 305 0 0
Summitplast Tbk 145 0 0
Summarecon Agung 395 0 715,000
Selamat Sempurna 220 0 0
Sorini Corporation 650 0 19,000
Sona Topas Tourism 140 0 10,000
Suparma Tbk 180 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 15,600 0 0
Sarasa Nugraha Tbk 35 5 2,050,000
Surya Semesta 180 0 0
Sunson Textile 100 5 298,000
Siantar TOP Tbk 180 0 25,000
Suba Indah Tbk 145 5 1,960,000
Surya Dumai 385 0 0
Sugi Samapersada 445 -5 1,551,500
Sumalindo Lestari 100 0 0
Tunas Baru Lampung 140 5 819,500
Tembaga Mulia 2,200 0 0
Mandom Indonesia 2,850 0 0
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 200 -10 24,000
Tigaraksa Satria 3,600 0 0
Timah Tbk 1,650 0 634,000
Tira Austenite Tbk 1,700 0 2,500
Tirta Mahakam 110 0 0
Toko Gunung Agung 250 -10 1,000
Pabrik Kertas Tjiwi 525 -25 530,000
Telekomunikasi 6,600 0 7,609,500
Pelayaran Tempuran 675 25 347,500
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 125 0 3,698,500
Multi Agro Persada 925 0 0
Trias Sentosa Tbk 185 -5 865,000
Trust Finance 225 0 0
Tempo Scan Pacific 6,650 0 0
Tunas Ridean Tbk 325 0 300,000
Wahana Jaya Perkasa 230 0 0
Ultra Jaya Milk Tbk 415 0 0
Unggul Indah Cahaya 2,400 0 0
United Capital 100 0 10,815,000
Bakrie Sumatra 875 -25 22,000
United Tractors Tbk 1,075 0 2,833,000
Unilever Indonesia 3,650 25 624,500
Voksel Electric Tbk 90 0 0
Wahana Phonix 25 0 0
Wicaksana Overseas 280 0 0
Zebra Nusantara Tbk 65 0 15,000

Composite Index : 689.62
Previous : 692.72
Trading volume : 429,960,500
Trading value : Rp 1.30 billion

View JSON | Print