Stock prices on the Jakarta Stock Exchange (in rupiah) on Oct. 21, 2005
Stock prices on the Jakarta Stock Exchange (in rupiah) on Oct. 21, 2005
_______________________________________________________________________
Shares Close Change Trading
volume
________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Waters 1,880 0 98,000
Adhi Karya 550 10 628,000
Adira Dinamika 2,000 0 0
AGIS Tbk 80 -5 35,000
Akbar Indo Makmur 200 0 40,000
AKR Corporindo Tbk 1,550 -10 504,000
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 1,660 0 0
Alumindo Light 380 30 76,000
Andhi Chandra 425 0 0
Aneka Kemasindo 65 0 0
Aneka Tambang 2,750 -25 510,500
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 300 0 0
Apac Citra 95 5 120,000
Apexindo Pratama 760 0 0
Aqua Golden 52,500 0 0
Argha Karya Prima 365 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 810 0 0
Arpeni Pratama 710 -10 1,812,500
Artha Pacific 125 5 5,516,000
Arthavest Tbk 460 0 65,000
Arwana Citramulia 280 0 0
Asahimas Flat Glass 3,675 0 288,000
Asia Grain 25 0 0
Asia Kapitalindo 235 0 0
Asiaplast 35 5 1,455,500
Astra Agro Lestari 5,500 -50 539,500
Astra Graphia Tbk 275 0 110,000
Astra Int'l 9,400 50 5,348,500
Astra Otoparts Tbk 3,275 75 102,500
Asuransi Bina Dana 260 0 0
Asuransi Bintang 370 0 0
Asuransi Dayin 240 0 0
Asuransi Harta Aman 110 5 5,080,000
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 710 0 0
Bahtera Adimina 160 0 32,500
Bakrie Sumatra 390 0 152,500
Bakrie & Brothers 120 0 221,140,500
Bakrieland 160 0 4,103,000
Bank Arta Niaga 830 10 100,000
Bank Artha Graha 55 -5 260,000
Bank Buana 960 0 50,000
Bank Bumiputera 150 5 1,000
Bank Central Asia 3,325 25 1,452,500
Bank Century Tbk 80 0 100,500
Bank Danamon Tbk 3,900 25 420,500
Bank Eksekutif 60 5 1,000
Bank Int'l Indonesia 145 0 1,868,000
Bank Kesawan Tbk 330 -5 500
Bank Lippo Tbk 1,560 0 814,000
Bank Mandiri 1,390 10 9,152,500
Bank Mayapada Tbk 145 -5 36,000
Bank Mega Tbk 1,750 -150 10,500
Bank Negara 1,300 0 0
Bank Niaga Tbk 365 5 3,543,000
Bank NISP Tbk 900 0 500
Bank Nusantara 700 0 0
Bank Pan Indonesia 380 15 40,291,500
Bank Permata Tbk 560 0 2,979,000
Bank Rakyat 2,400 0 2,062,000
Bank Swadesi Tbk 400 0 0
Bank Victoria Int'l 85 0 0
Barito Pacific 660 30 8,128,500
BAT Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 90 0 0
Bentoel 125 0 5,484,000
Berlian Laju Tanker 1,000 10 21,574,000
Berlina Tbk 1,000 -80 10,000
Betonjaya Manunggal 200 0 0
BFI Finance 1,030 -10 420,000
Bhakti Capital 200 0 0
Bhakti Investama 180 0 0
Bhuwanatala Indah 60 5 209,000
Bimantara Citra Tbk 1,880 0 0
Bina Danatama 1,380 0 0
Bintang Mitra 80 0 0
Branta Mulia Tbk 1,390 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 39,000 0 0
Budi Acid Jaya Tbk 95 -5 75,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 0 0
Bumi Resources Tbk 790 0 13,467,500
Bumi Teknokultura 25 0 0
Cahaya Kalbar Tbk 510 -20 25,000
Centex (Saham) 3,900 0 0
Central Korporindo 25 0 500,000
Centrin Online Tbk. 100 0 0
Centris Multi 310 0 0
Charoen Pokphand 350 15 1,113,000
Cipendawa 395 0 0
Cipta Panelutama 400 0 0
Ciptojaya 55 5 5,000
Ciputra Development 285 -5 246,500
Ciputra Surya Tbk 340 0 250,000
Citatah Industri 50 0 800,000
Citra Marga 800 20 1,999,000
Citra Tubindo Tbk 8,500 0 0
Clipan Finance 265 5 307,500
Colorpak Indonesia 405 -5 250,000
Danasupra 350 0 0
Dankos Laboratories 1,140 0 500
Darya-Varia 680 0 14,000
Davomas Abadi Tbk 80 -10 1,316,000
Daya Sakti Unggul 260 0 0
Delta Djakarta Tbk 22,000 0 0
Delta Dunia 680 0 13,250,000
Dharma Samudera 65 0 150,000
Dharmala Intiland 185 5 2,000
Duta Anggada Realty 260 0 0
Duta Pertiwi 1,010 0 0
Duta Pertiwi Tbk 680 0 20,000
Dynaplast Tbk 1,200 0 500,000
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 350 0 0
Energi Mega Persada 730 -20 10,473,500
Enseval Putra 550 -30 521,000
Equity Development 60 0 0
Eratex Djaja Tbk 100 0 0
Eterindo Wahanatama 190 10 368,000
Ever Shine Textile 80 0 0
Excelcomindo 2,550 -150 104,500
Fajar Surya Wisesa 920 0 0
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 265 0 0
Fishindo Kusuma 250 0 0
Fortune Indonesia 165 0 0
Fortune Mate 60 0 7,500
Gajah Tunggal Tbk 540 10 2,757,500
Gema Grahasarana 105 0 0
Global Financindo 800 0 0
Goodyear Indonesia 8,050 0 0
Gowa Makassar 325 0 0
Great River 460 0 0
GT Kabel Indonesia 60 0 0
GT Petrochem 320 0 607,500
Gudang Garam Tbk 9,750 -150 1,714,000
H M Sampoerna Tbk 8,200 0 0
Hanson 25 0 0
Hero Supermarket 6,200 -50 2,723,000
Hexindo Adiperkasa 1,120 0 99,500
Hortus Danavest Tbk 150 0 1,110,000
Hotel Sahid Jaya 100 0 0
Humpuss Intermoda 3,100 0 0
Inco 14,950 50 245,500
Indah Kiat Pulp & Paper 900 10 2,904,500
Indal Aluminium 180 10 500
Indo Citra Finance 140 0 0
Indocement Tunggal 3,200 0 2,002,500
Indoexchange Tbk 95 0 250,000
Indofarma Tbk 115 0 250,500
Indofood Sukses 760 20 42,885,500
Indomobil Sukses 730 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 410 10 13,000
Indosat Tbk 5,350 -50 4,845,500
Indosiar Karya 380 5 504,000
Indospring Tbk 500 0 0
Infoasia Teknologi 340 0 75,000
Intanwijaya 375 -5 50,000
Integrasi Teknologi 35 0 0
Inter Delta Tbk 160 0 0
Inti Kapuas Arowana 190 0 0
Intikeramik 75 0 0
Intraco Penta Tbk 640 0 86,000
Jaka Artha Graha 25 0 0
Jakarta Int'l Hotel 470 0 1,137,500
Jakarta Kyoei Steel 60 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 235 -10 417,500
Jasuindo Tiga 55 0 0
Jaya Pari Steel 900 -10 137,000
Jaya Real Property 1,900 0 5,000
Jembo Cable Company 315 5 494,500
Kabelindo Murni Tbk 70 0 0
Kageo Igar Jaya Tbk 100 0 500,000
Kalbe Farma Tbk 850 0 4,424,500
Karka Yasa Profilia 30 0 0
Karwell Indonesia 295 20 2,500
Kasogi 25 0 0
Kawasan Industri 90 0 1,564,500
Kedaung Indah Can 150 0 0
Kedawung Setia 115 0 0
Kimia Farma Tbk 135 0 273,000
Komatsu Indonesia 5,250 0 0
Korpora Persada 30 0 0
Kresna Graha 120 0 220,000
Kridaperdana 75 5 26,500
Lamicitra Nusantara 80 0 0
Langgeng Makmur 160 0 0
Lapindo 500 0 0
Lautan Luas Tbk 485 10 1,006,500
Limas Stokhomindo 90 0 2,340,500
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 2,000 0 0
Lippo Cikarang Tbk 275 -5 16,500
Lippo E-NET Tbk 265 0 0
Lippo General 325 0 0
Lippo Karawaci Tbk 1,650 10 1,011,000
Lippo Securities 25 0 0
Makindo Tbk 900 0 0
Mandala 130 0 1,005,000
Mandom Indonesia 4,650 0 0
Mas Murni Indonesia 60 0 0
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 170 0 0
Matahari Putra Prima 840 -10 315,000
Mayora Indah Tbk 650 -10 1,141,500
Medco Energi 3,600 0 9,825,000
Merck Tbk 23,500 0 0
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 70 0 0
Millennium 50 0 0
Mitra Adiperkasa 1,000 -80 961,500
Mitra Rajasa Tbk 50 0 0
Modern Photo Film 500 0 0
Modernland Realty 145 -5 308,500
Mulia Industrindo 180 0 0
Mulialand Tbk 675 0 0
Multi Agro Persada 1,160 0 0
Multi Bintang 50,000 0 0
Multi Prima 500 0 0
Multibreeder 360 20 2,500
Multipolar Tbk 155 5 8,106,000
Multistrada Arah 150 -5 7,085,000
Mustika Ratu Tbk 295 -5 209,500
New Century 50 5 1,080,500
Nipress Tbk 1,340 0 0
Pabrik Kertas Tjiwi Kimia 2,550 25 280,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 420 0 0
Palm Asia Corpora 840 0 2,530,000
Pan Brothers Tex 365 5 250,500
Panasia Indosyntec 400 0 0
Panasia Filament 70 0 0
Panca Global 150 5 3,835,000
Panca Wiratama 115 0 0
Panin Insurance Tbk 265 5 152,500
Panin Life Tbk 150 5 38,606,500
Panin Sekuritas Tbk 270 0 0
Panorama 370 0 0
Pelangi Indah 100 0 0
Pelayaran Tempuran 1,050 30 805,000
Pembangunan Jaya 950 30 1,000
Perdana Bangun 130 0 0
Perusahaan Gas 5,300 0 5,554,000
Petrosea Tbk 5,550 150 457,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 580 0 0
PP London Sumatera 2,925 -25 820,000
Prasidha Aneka 50 0 0
Prima Alloy Steel 165 0 0
Primarindo Asia 1,150 0 0
Pudjiadi Prestige 180 5 2,000
Pudjiadi & Sons 710 0 0
Pyridam Farma Tbk 45 0 0
Ramayana Lestari 740 0 1,240,000
Reliance Securities 245 0 5,000
Resource Alam 160 0 0
Ricky Putra 300 0 0
Rig Tenders Tbk 990 0 55,000
Rimo Catur Lestari 70 0 200,000
Ristia Bintang 70 0 0
Roda Panggon 50 0 0
Roda Vivatex Tbk 800 0 0
Ryane Adibusana Tbk 45 0 0
Saham Seri B Hanson 25 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 8,200 250 1,406,000
Sanex Qianjiang 60 0 0
Sarasa Nugraha Tbk 85 0 4,035,000
Sari Husada Tbk 3,450 50 2,000
Schering Plough 11,000 0 0
Sekar Laut Tbk 425 0 0
Selamat Sempurna 340 0 0
Semen Cibinong Tbk 460 20 12,503,500
Semen Gresik 18,300 -200 2,000
Sepatu Bata Tbk 14,500 0 0
Siantar TOP Tbk 145 0 0
Sierad Produce Tbk 55 0 152,500
Sinar Mas 295 -5 17,500
Siwani Makmur Tbk 180 0 0
Siwani Trimitra Tbk 60 0 0
SMART Tbk 930 0 0
Sona Topas Tourism 200 0 0
Sorini Corporation 1,100 0 1,000
Steady Safe Tbk 315 0 0
Suba Indah Tbk 145 0 0
Sucaco Tbk 1,050 0 0
Sugi Samapersada 520 0 0
Sumalindo Lestari 700 -10 115,000
Sumi Indo Kabel Tbk 335 0 0
Summarecon Agung 710 0 2,667,500
Summitplast Tbk 150 0 0
Sunson Textile 290 0 50,000
Suparma Tbk 200 0 0
Surabaya Agung 400 0 0
Surya Citra Media 730 10 75,500
Surya Dumai 360 0 0
Surya Intrindo 155 0 17,500
Surya Semesta 355 0 0
Surya Toto 6,000 0 0
Suryainti Permata 195 0 0
Suryamas Dutamakmur 65 0 0
Tambang Batubara 1,710 -10 12,317,000
Telkom 5,150 0 21,567,000
Tembaga Mulia 3,300 0 0
Tempo Inti Media 65 0 10,000
Tempo Scan Pacific 5,750 -100 118,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 300 0 0
Tiga Pilar 180 -10 225,000
Tigaraksa Satria 290 0 46,000
Timah Tbk 1,690 -10 141,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 115 0 100,000
Toko Gunung Agung 250 0 0
Trias Sentosa Tbk 145 -5 1,285,000
Trimegah Securities 140 -5 1,874,000
Trust Finance 360 0 0
Tunas Baru Lampung 195 10 25,000
Tunas Ridean Tbk 650 -20 227,500
Ultra Jaya Milk Tbk 255 -15 28,000
Unggul Indah Cahaya 4,000 0 0
Unilever Indonesia 4,175 0 522,500
United Capital 150 10 10,000
United Tractors Tbk 3,650 0 1,672,500
Voksel Electric Tbk 330 -25 51,500
Wahana Ottomitra 455 0 315,000
Wahana Phonix 30 0 0
Wicaksana Overseas 125 0 0
Yulie Sekurindo Tbk 100 10 10,000
Zebra Nusantara Tbk 60 0 0
________________________________________________________________________
Composite Index : 1,075.96
Previous : 1,075.40
Total trading volume : 799,497,690
Total trading value : Rp 770,04 billion
__________________________________________________________________________
Trading Division
Page 11 of 11
TRADING RECAPITULATION
----------------------
DAY/DATE: FRIDAY, 21 Oct 2005
IHSG LQ45 JII MBX DBX
TODAY INDEX : 230.385 183.635 293.411 220.359
PREVIOUS INDEX : 229.975 183.506 293.193 220.504
CHANGE : +0.561 +0.410 +0.129 +0.218 -0.145
I. STOCK TRADING VOLUME VALUE FREQ
1. REGULAR BOARDS :
A. REGULAR MARKET (BOARD I) ........ 243,879,500 440,975,827,500 5,253
(BOARD II) ....... 371,737,000 109,475,465,000 2,884
------------ ---------------- ------
SUB TOTAL REGULAR MARKET .............. 615,616,500 550,451,292,500 8,137
B. CASH MARKET (BOARD I) ........... 0 0 0
(BOARD II) .......... 0 0 0
------------ ---------------- ------
SUB TOTAL CASH MARKET ................. 0 0 0
2. NEGOTIATED BOARDS :
A. NEGOTIATED MARKET (BOARD I) ..... 36,681,090 2,570,388,000 15
(BOARD II) .... 3,200,000 2,624,000,000 3
------------ ---------------- ------
SUB TOTAL NEGOTIATED MARKET ........... 39,881,090 5,194,388,000 18
B. CROSSING (BOARD I) .............. 50,603,000 168,566,412,000 91
(BOARD II) ............. 93,397,100 45,830,126,500 49
------------ ---------------- ------
SUB TOTAL CROSSING .................... 144,000,100 214,396,538,500 140
------------ ---------------- ------
SUB TOTAL ............................. 8,295
II. RIGHT TRADING VOLUME VALUE FREQ
1. CASH MARKET (BOARD I) .............. 0 0 0
(BOARD II) ............. 0 0 0
------------ ---------------- ------
SUB TOTAL CASH MARKET ................. 0 0 0
2. NEGOTIATED (BOARD I) ............... 0 0 0
(BOARD II) .............. 0 0 0
------------ ---------------- ------
SUB TOTAL NEGOTIATED .................. 0 0 0
3. CROSSING (BOARD I) ................. 0 0 0
(BOARD II) .............. 0 0 0
------------ ---------------- ------
SUB TOTAL CROSSING .................... 0 0 0
------------ ---------------- ------
SUB TOTAL ............................. 0 0 0
III. WARRANT TRADING VOLUME VALUE FREQ
1. REGULAR BOARDS :
A. REGULAR MARKET (BOARD I) ........ 920,000 351,670,000 44
(BOARD II) ....... 110,000 19,384,500 13
------------ ---------------- ------
SUB TOTAL REGULAR ..................... 1,030,000 371,054,500 57
B. CASH MARKET (BOARD I) ........... 0 0 0
(BOARD II) .......... 0 0 0
------------ ---------------- ------
SUB TOTAL CASH MARKET ................. 0 0 0
2. NEGOTIATED BOARDS :
A. NEGOTIATED MARKET (BOARD I) ..... 0 0 0
(BOARD II) .... 0 0 0
------------ ---------------- ------
SUB TOTAL NEGOTIATED MARKET ........... 0 0 0
B. CROSSING (BOARD I) .............. 0 0 0
(BOARD II) ............. 0 0 0
------------ ---------------- ------
SUB TOTAL CROSSING .................... 0 0 0
------------ ---------------- ------
SUB TOTAL ............................. 1,030,000 371,054,500 57
IV. BOND TRADING VOLUME VALUE FREQ
1. BEARER BOND ........................ 0 0 0
2. CONVERTIBLE BOND ................... 0 0 0
------------ ---------------- ------
SUB TOTAL ............................. 0 0 0
============ ================ ======
V. TOTAL ................................. 800,527,690 770,413,273,500 8,352
VI. NOTE:
Jakarta, 21-Oct-2005
TRADING DIVISION
---------------------