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

Sat, 11 Sep 2004, 00:00 WIB

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