Stock prices on the Jakarta Stock Exchange (in rupiah) on Sep. 10, 2004:

Sat, 11 Sep 2004

Trading Shares Close Change volume

Abdi Bangsa Tbk 275 0 0 Ades Alfindo Tbk 3,000 0 0 Adhi Karya 455 15 65,203,500 Adira Dinamika 2,600 0 0 AGIS Tbk 95 0 352,500 Akbar Indo Makmur 90 5 324,000 Alakasa Industrindo 125 0 0 Alfa Retailindo Tbk 950 0 2,328,000 Alter Abadi Tbk 35 0 0 Alumindo Light 395 15 500 Andhi Chandra 465 0 0 Aneka Kimia Raya 1,925 50 235,500 Aneka Tambang 1,325 100 18,437,000 Anta Express Tour & Travel 80 0 397,500 Anugrah Tambak 265 0 0 Apac Citra 145 5 90,000 Apexindo Pratama 345 10 911,000 Aqua Golden 39,500 0 0 Argha Karya Prima 550 0 0 Argo Pantes Tbk 1,300 0 0 Arona Binasejati 550 0 62,000 Artha Pacific 30 0 9,790,500 Artha Securities 600 25 22,500 Arwana Citramulia 265 -20 7,500 Asahimas Flat Glass 1,925 25 15,000 Asia Grain 20 0 0 Asia Kapitalindo 270 0 0 Asiaplast 30 0 20,000 Astra Agro Lestari 2,525 50 1,074,500 Astra Graphia Tbk 290 5 3,671,000 Astra International 6,750 200 13,921,000 Astra Otoparts Tbk 1,575 25 3,928,500 Asuransi Bina Dana 450 0 0 Asuransi Bintang 360 0 0 Asuransi Dayin 260 5 12,000 Asuransi Harta Aman 75 0 0 Asuransi Jasa Tania 450 0 0 Asuransi Ramayana 750 0 0 Bahtera Adimina 155 0 0 Bakrie Sumatra 1,125 0 105,000 Bakrie & Brothers 45 0 126,119,500 Bakrieland 250 5 41,987,000 Bank Arta Niaga 725 0 0 Bank Buana 625 0 0 Bank Bumiputera 150 -15 100,000 Bank Central Asia 1,875 25 40,379,500 Bank CIC 105 5 417,500 Bank Danamon Tbk 3,600 175 4,918,500 Bank Danpac Tbk 675 50 267,000 Bank Eksekutif 120 0 0 Bank Global 350 20 130,000 Bank Int'l Indonesia 160 0 8,307,000 Bank Kesawan Tbk 200 0 0 Bank Lippo Tbk 550 25 612,000 Bank Mandiri 1,425 25 55,392,500 Bank Mayapada Tbk 85 0 0 Bank Mega Tbk 1,275 -25 2,500 Bank Negara 1,225 -25 1,137,000 Bank Niaga Tbk 365 10 48,397,000 Bank NISP Tbk 550 0 12,500 Bank Nusantara 675 0 0 Bank Pan Indonesia 295 20 131,392,000 Bank Permata Tbk 975 0 340,500 Bank Pikko Tbk 125 0 0 Bank Rakyat 1,950 75 15,787,000 Bank Swadesi Tbk 370 0 0 Bank Victoria Int'l 55 5 2,406,500 Barito Pacific 230 0 2,404,000 BAT Indonesia Tbk 8,350 0 0 Bayu Buana Tbk 85 0 0 Bentoel 115 0 4,489,000 Berlian Laju Tanker 1,000 0 5,563,000 Berlina Tbk 1,425 50 30,000 Betonjaya Manunggal 200 -75 50,000 BFI Finance 950 50 14,691,000 Bhakti Capital 180 0 0 Bhakti Investama 300 0 50,500 Bhuwanatala Indah 75 5 4,697,500 Bimantara Citra Tbk 2,400 0 1,000 Bina Danatama 1,075 100 3,987,500 Bintang Mitra 80 0 0 Branta Mulia Tbk 725 0 0 Bristol-Myers 10,500 0 0 Bristol-Myers 32,400 0 0 Budi Acid Jaya Tbk 105 5 135,000 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 115 5 500 Bumi Resources Tbk 625 0 97,203,500 Bumi Teknokultura 100 0 0 Cahaya Kalbar Tbk 225 5 35,000 Centex (Saham) 4,500 0 0 Central Korporindo 30 0 0 Centrin Online Tbk 135 0 0 Centris Multi 315 0 0 Charoen Pokphand 270 5 198,000 Cipendawa 40 0 0 Cipta Panelutama 675 0 0 Ciptojaya 75 5 2,500 Ciputra Development 430 10 5,041,500 Ciputra Surya Tbk 1,100 50 3,624,500 Citatah Industri 60 0 4,743,500 Citra Marga 500 0 2,000 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 380 0 46,839,000 Colorpak Indonesia 475 0 0 CP. Prima Tbk 325 0 0 Daeyu Orchid 105 0 0 Danasupra 200 0 0 Dankos Laboratories 600 0 335,500 Darya-Varia 675 25 333,500 Davomas Abadi Tbk 750 25 960,000 Daya Sakti Unggul 175 0 0 Delta Djakarta Tbk 9,500 0 0 Dharma Samudera 60 5 1,226,500 Dharmala Intiland 80 -5 30,000 Duta Anggada Realty 125 -45 25,000 Duta Pertiwi 260 5 1,169,000 Duta Pertiwi Tbk 650 -25 212,500 Dynaplast Tbk 1,475 0 182,500 Dyviacom Intrabumi 180 0 0 Ekadharma Tape 190 0 0 Energi Mega Persada 385 5 32,157,500 Enseval Putra 410 10 5,291,500 Equity Development 170 0 0 Eratex Djaja 125 0 40,000 Eterindo Wahanatama 140 5 1,542,500 Ever Shine Textile 75 0 0 Fajar Surya Wisesa 600 50 270,000 Fast Food Indonesia 950 0 0 Fatrapolindo Nusa 255 0 0 Fishindo Kusuma 175 0 0 Fortune Indonesia 300 0 0 Fortune Mate 65 0 0 Gajah Tunggal Tbk 550 25 10,219,500 Gema Grahasarana 85 -5 55,000 Global Financindo 500 0 0 Goodyear Indonesia 4,300 -25 5,000 Gowa Makassar 750 0 0 Great River 550 0 0 GT Kabel Indonesia 75 5 1,330,000 GT Petrochem 330 5 2,243,500 Gudang Garam Tbk 13,250 300 328,500 H M Sampoerna Tbk 5,600 250 1,886,000 Hanson Industri 15 0 8,000 Hero Supermarket 1,650 75 447,000 Hexindo Adiperkasa 1,675 25 453,500 Hortus Danavest Tbk 45 0 225,500 Hotel Sahid Jaya 130 0 0 Humpuss Intermoda 3,050 -25 10,022,000 Indah Kiat Pulp & Paper 825 0 6,335,500 Indal Aluminium 175 0 0 Indo Citra Finance 145 0 0 Indocement Tunggal 1,925 25 4,009,000 Indoexchange Tbk 10 0 0 Indofarma Tbk 80 10 6,225,500 Indofood Sukses 750 25 21,807,500 Indomobil Sukses 975 0 0 Indonesia Prima 110 0 0 Indorama Syntetics 515 35 1,948,000 Indosat Tbk 4,275 50 9,180,000 Indosiar Visual Mandiri 625 25 8,062,500 Indospring Tbk 700 0 0 Infoasia Teknologi 600 25 1,875,000 Intanwijaya 330 15 152,500 Integrasi Teknologi 45 -5 101,000 Inter Delta Tbk 115 0 0 Inco 8,350 300 1,373,500 Inter-Pacific Bank 100 10 112,500 Inti Indah Karya 45 5 195,500 Intikeramik 115 0 0 Intraco Penta Tbk 285 -10 10,000 Jaka Artha Graha 20 0 550,000 Jakarta Int'l Hotel 220 0 9,563,000 Jakarta Kyoei Steel 75 5 52,500 Jakarta Setiabudi 700 0 0 JAPFA Tbk 170 0 0 Jasuindo Tiga 100 0 0 Jaya Pari Steel 700 0 101,000 Jaya Real Property 1,750 50 35,500 Jembo Cable Company 280 10 82,500 Kabelindo Murni Tbk 70 0 0 Kageo Igar Jaya Tbk 115 5 1,708,000 Kalbe Farma Tbk 410 10 14,268,000 Karka Yasa Profilia 25 5 210,000 Karwell Indonesia 410 0 0 Kasogi 25 0 0 Kawasan Industri 130 10 432,095,500 Kedaung Indah Can 195 0 0 Kedawung Setia 130 5 2,500 Keramika Indonesia 175 0 0 Kimia Farma Tbk 160 0 1,289,000 Komatsu Indonesia 2,200 50 105,500 Kopitime Dot Com 5 0 0 Kresna Graha 120 0 0 Kridaperdana 85 5 2,500 Lamicitra Nusantara 75 10 14,500 Langgeng Makmur 40 0 0 Lapindo 450 -25 32,000 Lautan Luas Tbk 275 5 50,000 Limas Stokhomindo 725 25 4,372,000 Lion Mesh P. Tbk 1,000 0 500 Lion Metal Works 1,300 0 0 Lippo Cikarang Tbk 320 0 0 Lippo E-NET Tbk 55 5 1,385,500 Lippo General 355 0 35,000 Lippo Karawaci Tbk 1,625 25 443,000 Lippo Securities 30 0 0 Makindo Tbk 1,225 0 0 Mandom Indonesia 3,250 25 13,500 Mas Murni Indonesia 50 0 40,000 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 255 0 0 Matahari Putra 550 25 55,000 Mayora Indah Tbk 875 0 1,451,000 Medco Energi 1,550 50 1,502,000 Merck Tbk 20,500 0 8,000 Metamedia 70 0 0 Metro Supermarket 975 0 0 Metrodata 80 5 786,000 Millennium 75 5 240,000 Mitra Rajasa Tbk 110 0 0 Modern Photo Film 525 0 0 Modernland Realty 80 0 10,000 Mulia Industrindo 250 0 137,000 Mulialand Tbk 675 0 0 Multi Agro Persada 950 0 0 Multi Bintang 38,000 0 0 Multi Prima 1,275 0 0 Multibreeder 155 0 0 Multipolar Tbk 300 5 9,868,500 Mustika Ratu Tbk 420 5 30,000 Nipress Tbk 1,000 0 20,000 Pabrik Kertas Tjiwi Kimia 900 0 1,910,500 Pacific Utama Tbk 75 0 0 Pakuwon Jati Tbk 360 0 0 Palm Asia Corpora 420 -5 40,551,000 Pan Brothers Tex 370 10 2,575,000 Panasia Indosyntec 500 0 0 Panasia Filament 100 0 0 Panca Wiratama 30 0 35,000 Panin Insurance Tbk 280 25 15,346,500 Panin Life Tbk 125 15 33,141,000 Panin Sekuritas Tbk 295 0 0 Panorama 525 25 84,500 Pelangi Indah 110 0 0 Pelayaran Tempuran 625 0 2,500 Pembangunan Jaya 925 0 647,500 Perdana Bangun 275 0 0 Perusahaan Gas 1,125 0 12,941,500 Petrosea Tbk 3,000 -25 12,500 Pioneerindo Gourmet 400 0 0 Plaza Indonesia 5,700 0 0 Polysindo Eka 60 0 0 Pool Advista 625 0 0 PP London Sumatera 1,100 0 1,683,000 Prasidha Aneka 105 -20 50,000 Prima Alloy Steel 420 0 0 Primarindo Asia 1,175 0 0 Pudjiadi Prestige 190 0 0 Pudjiadi & Sons 800 0 0 Putra Surya Perkasa 15 0 0 Pyridam Farma Tbk 80 20 19,955,500 Ramayana Lestari 4,025 25 617,000 Resource Alam 235 0 0 Ricky Putra 360 0 0 Rig Tenders Tbk 975 -25 12,000 Rimo Catur Lestari 75 5 112,500 Ristia Bintang 80 0 104,000 Roda Panggon 110 5 5,932,500 Roda Vivatex Tbk 825 0 0 Ryane Adibusana Tbk 25 0 0 Saham Seri B Hanson 10 0 0 Saham Seri B 5,000 0 0 Samudera Indonesia 2,500 0 0 Sanex Qianjiang 255 0 360,000 Sarasa Nugraha Tbk 30 0 0 Sari Husada Tbk 2,150 150 52,000 Schering Plough 12,000 0 0 Sekar Laut Tbk 450 0 0 Selamat Sempurna 285 15 323,500 Semen Cibinong Tbk 325 0 10,873,000 Semen Gresik 10,750 150 368,000 Sepatu Bata Tbk 14,900 0 0 Siantar TOP Tbk 185 0 0 Sierad Produce Tbk 20 0 0 Sinar Mas 385 0 2,280,500 Siwani Makmur Tbk 215 15 46,500 Siwani Trimitra Tbk 30 0 67,000 SMART Tbk 2,700 0 0 Sona Topas Tourism 225 5 790,500 Sorini Corporation 875 25 83,500 Steady Safe Tbk 230 30 308,000 Suba Indah Tbk 115 5 7,159,000 Sucaco Tbk 1,050 0 0 Sugi Samapersada 435 5 902,000 Sumalindo Lestari 100 0 0 Sumi Indo Kabel Tbk 420 0 0 Summarecon Agung 600 0 386,000 Summitplast Tbk 140 0 0 Sunson Textile 115 5 56,000 Suparma Tbk 170 5 48,000 Surabaya Agung 65 0 0 Surya Citra Media 550 25 20,500 Surya Dumai 385 0 0 Surya Hidup Satwa 1,325 0 0 Surya Intrindo 205 0 0 Surya Semesta 235 10 15,000 Surya Toto 5,000 0 0 Suryainti Permata 150 -5 2,885,000 Suryamas Dutamakmur 55 0 0 Tambang Batubara 875 25 9,676,000 Telekomunikasi 8,050 100 14,963,000 Tembaga Mulia 2,000 0 0 Tempo Inti Media 95 5 76,000 Tempo Scan Pacific 6,750 0 0 Texmaco Jaya Tbk 2,950 0 0 Texmaco Perkasa 2,200 0 0 Tifico Tbk 205 -5 27,500 Tiga Pilar 120 -5 30,000 Tigaraksa Satria 3,700 0 0 Timah Tbk 2,150 0 2,909,000 Tira Austenite Tbk 1,700 0 0 Tirta Mahakam 110 0 0 Toko Gunung Agung 265 0 0 Trias Sentosa Tbk 205 10 4,171,000 Trimegah Securities 165 10 35,874,500 Trust Finance 235 0 0 Tunas Baru Lampung 195 -5 55,000 Tunas Ridean Tbk 470 5 11,977,000 Ultra Jaya Milk Tbk 385 -25 5,000 Unggul Indah Cahaya 2,200 0 0 Unilever Indonesia 3,450 50 5,422,000 United Capital 25 5 3,425,500 United Tractors Tbk 1,500 75 8,481,500 Voksel Electric Tbk 90 0 0 Wahana Jaya Perkasa 230 0 0 Wahana Phonix 30 0 0 Wicaksana Overseas 195 0 0 Zebra Nusantara Tbk 55 0 75,000

Composite index : 797.78 Previous : 782.65 Total trading volume : 1,834,134,000 Total trading value : Rp 1.11 trillion

View JSON | Print