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
---------------------