Stock prices on the Jakartra Stock Exchange (in rupiah) on June 10, 2004
Stock prices on the Jakartra Stock Exchange (in rupiah) on June 10, 2004
___________________________________________________________________________
Shares Close Change Trading
Volume
____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 950 0 21,000
Adhi Karya 300 -10 18,638,500
Adira Dinamika 2,425 0 550,000
AGIS Tbk 90 0 50,000
Akbar Indo Makmur 75 0 47,500
Alakasa Industrindo 135 0 0
Alfa Retailindo Tbk 975 0 5,000
Alter Abadi Tbk 35 0 0
Alumindo Light 240 0 0
Andhi Chandra 485 0 0
Aneka Kimia Raya 1,450 -50 52,500
Aneka Tambang 975 -50 1,340,500
Anta Express Tour & Travel 60 0 0
Anugrah Tambak 265 0 0
Apac Citra 175 0 0
Apexindo Pratama 310 0 52,000
Aqua Golden 45,000 0 0
Argha Karya Prima 725 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 675 0 451,500
Artha Pacific 105 20 419,943,500
Artha Securities 440 0 40,000
Arwana Citramulia 270 0 18,000
Aryaduta Hotels Tbk 150 0 0
Asahimas Flat Glass 1,925 0 500
Asia Kapitalindo 270 0 0
Asiana 20 0 0
Asiaplast 30 -5 303,000
Astra Agro Lestari 2,250 -25 196,000
Astra Graphia Tbk 230 -5 455,500
Astra Int'l 5,450 -100 3,937,000
Astra Otoparts Tbk 1,300 0 214,000
Asuransi Bina Dana 425 0 0
Asuransi Bintang 330 0 0
Asuransi Dayin 245 0 0
Asuransi Harta Aman 225 5 30,359,500
Asuransi Jasa Tania 300 0 0
Asuransi Ramayana 825 0 0
Bahtera Adimina 140 -10 5,000
Bakrie Sumatra 925 0 37,500
Bakrie & Brothers 35 0 1,785,000
Bakrieland 190 -10 5,490,500
Bank Arta Niaga 725 0 0
Bank Buana 600 -25 374,000
Bank Bumiputera 150 0 0
Bank Central Asia 1,800 0 8,279,500
Bank CIC 115 0 0
Bank Danamon Tbk 2,675 -75 4,909,000
Bank Danpac Tbk 470 0 0
Bank Eksekutif 115 0 0
Bank Global 200 10 1,027,500
Bank Int'l Indonesia 140 5 146,094,500
Bank Kesawan Tbk 180 0 10,500
Bank Lippo Tbk 525 0 878,000
Bank Mandiri 1,200 0 55,548,000
Bank Mayapada Tbk 160 0 0
Bank Mega Tbk 1,300 0 0
Bank Negara 1,075 -25 35,500
Bank Niaga Tbk 315 5 5,848,000
Bank NISP Tbk 480 0 67,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 275 0 3,760,000
Bank Permata Tbk 650 -25 322,500
Bank Pikko Tbk 180 0 0
Bank Rakyat 1,600 0 16,227,500
Bank Swadesi Tbk 350 0 0
Bank Victoria Int'l 50 0 1,000
Barito Pacific 180 0 61,000
BAT Indonesia Tbk 8,350 0 0
Bayu Buana Tbk 75 0 0
Bentoel 105 0 369,000
Berlian Laju Tanker 925 0 437,500
Berlina Tbk 1,200 0 0
Betonjaya Manunggal 200 0 0
BFI Finance 825 25 2,109,500
Bhakti Capital 180 0 0
Bhakti Investama 275 5 330,500
Bhuwanatala Indah 60 0 0
Bimantara Citra Tbk 2,750 0 0
Bina Danatama 875 0 128,000
Bintang Mitra 85 0 0
Branta Mulia Tbk 675 -225 15,500
Bristol-Myers 10,500 0 0
Bristol-Myers 15,600 0 0
Budi Acid Jaya Tbk 90 0 5,565,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 -5 4,306,000
Bumi Resources Tbk 415 -15 55,084,500
Bumi Teknokultura 250 0 0
Cahaya Kalbar Tbk 220 20 500
Centex (Saham) 4,225 0 0
Central Korporindo 25 0 0
Centrin Online Tbk. 155 5 500
Centris Multi 305 0 0
Charoen Pokphand 225 0 0
Cipendawa 75 0 0
Cipta Panelutama 725 0 0
Ciptojaya 75 0 0
Ciputra Development 290 -10 345,000
Ciputra Surya Tbk 825 0 708,000
Citatah Industri 60 5 783,000
Citra Marga 475 10 2,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 270 -5 680,500
Colorpak Indonesia 475 15 174,500
CP. Prima Tbk 325 0 0
Daeyu Orchid 85 0 87,500
Danasupra 200 50 15,000
Dankos Laboratories 600 -50 95,500
Darya-Varia 625 0 76,000
Davomas Abadi Tbk 575 0 0
Daya Sakti Unggul 175 0 0
Delta Djakarta Tbk 9,000 0 0
Dharma Samudera 55 0 187,500
Dharmala Intiland 70 5 4,500
Duta Anggada Realty 150 0 0
Duta Pertiwi 225 0 0
Duta Pertiwi Tbk 600 75 500
Dynaplast Tbk 1,525 25 25,000
Dyviacom Intrabumi 245 0 0
Ekadharma Tape 175 30 8,326,000
Energi Mega Persada 275 5 124,281,000
Enseval Putra 385 -5 77,500
Equity Development 250 0 0
Eratex Djaja 100 0 10,000
Eterindo Wahanatama 135 0 0
Ever Shine Textile 75 0 0
Fajar Surya Wisesa 725 50 12,500
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 255 0 0
Fishindo Kusuma 215 0 0
Fortune Indonesia 300 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 500 0 599,000
Gema Grahasarana 85 0 0
Global Financindo 450 0 0
Goodyear Indonesia 3,750 50 21,000
Gowa Makassar 750 0 0
Great River 400 -20 500
GT Kabel Indonesia 65 5 25,500
GT Petrochem 370 0 12,500
Gudang Garam Tbk 13,500 -50 546,500
H M Sampoerna Tbk 5,150 -50 2,900,000
Hanson Industri 15 0 74,500
Hero Supermarket 1,000 0 5,000
Hexindo Adiperkasa 1,450 200 168,500
Hortus Danavest Tbk 180 -5 1,461,500
Hotel Sahid Jaya 145 0 0
Humpuss Intermoda 3,075 75 60,000
Inco 28,000 -900 138,000
Indah Kiat Pulp & Paper 550 -25 6,143,000
Indal Aluminium 145 10 100,000
Indo Citra Finance 145 0 0
Indocement Tunggal 1,450 0 485,500
Indoexchange Tbk 10 0 0
Indofarma Tbk 85 -5 1,239,000
Indofood Sukses 675 0 7,617,500
Indomobil Sukses 1,250 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 400 0 183,000
Indosat Tbk 3,850 50 5,762,500
Indosiar Visual Mandiri 525 25 42,000
Indospring Tbk 700 0 0
Infoasia Teknologi 525 0 2,393,500
Intanwijaya 295 -5 50,000
Integrasi Teknologi 45 0 0
Inter Delta Tbk 180 0 0
Inter-Pacific Bank 45 0 0
Inti Indah Karya 45 0 50,000
Intikeramik 110 0 0
Intraco Penta Tbk 270 -5 121,500
Jaka Artha Graha 15 0 300,000
Jakarta Int'l Hotel 205 -5 2,490,500
Jakarta Kyoei Steel 60 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 205 0 0
Jasuindo Tiga 330 5 6,500
Jaya Pari Steel 335 5 2,500
Jaya Real Property 1,650 0 860,000
Jembo Cable Company 190 0 0
Kabelindo Murni Tbk 65 0 148,000
Kageo Igar Jaya Tbk 105 0 55,000
Kalbe Farma Tbk 350 0 6,469,500
Karka Yasa Profilia 25 0 0
Karwell Indonesia 420 0 0
Kasogi 25 0 0
Kawasan Industri 80 5 9,008,500
Kedaung Indah Can 195 0 0
Kedawung Setia 140 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 160 0 146,500
Komatsu Indonesia 1,400 200 327,000
Kopitime Dot Com 5 0 0
Kresna Graha 105 5 105,500
Kridaperdana 75 0 0
Lamicitra Nusantara 90 0 0
Langgeng Makmur 50 0 0
Lapindo 500 0 315,000
Lautan Luas Tbk 225 -5 45,500
Limas Stokhomindo 550 0 1,314,500
Lion Mesh P. Tbk 875 0 0
Lion Metal Works 1,000 0 0
Lippo Cikarang Tbk 320 30 500
Lippo E-NET Tbk 35 0 250,000
Lippo General 330 0 0
Lippo Karawaci Tbk 950 0 159,000
Lippo Land 800 0 0
Lippo Securities 25 0 0
Makindo Tbk 900 0 50,000
Mandom Indonesia 2,825 0 0
Mas Murni Indonesia 30 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 395 10 10,000
Matahari Putra Prima 525 -25 1,163,000
Mayora Indah Tbk 875 -25 26,000
Medco Energi 1,325 -50 177,000
Merck Tbk 20,000 0 2,000
Metamedia 70 0 0
Metro Supermarket 950 0 0
Metrodata 75 0 175,000
Millennium 80 0 20,000
Mitra Rajasa Tbk 125 20 126,000
Modern Photo Film 600 0 0
Modernland Realty 60 0 350,000
Mulia Industrindo 215 0 0
Mulialand Tbk 675 0 0
Multi Agro Persada 925 50 18,000
Multi Bintang 41,000 0 0
Multi Prima 1,275 0 0
Multibreeder 300 0 0
Multipolar Tbk 250 0 820,500
Mustika Ratu Tbk 410 0 0
Nipress Tbk 1,550 0 0
Pabrik Kertas Tjiwi Kimia 550 -25 9,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 310 0 0
Palm Asia Corpora 400 0 0
Pan Brothers Tex 360 0 417,500
Panasia Indosyntec 500 0 0
Panasia Filament 90 5 15,500
Panca Wiratama 45 0 0
Panin Insurance Tbk 230 0 179,000
Panin Life Tbk 105 5 22,958,500
Panin Sekuritas Tbk 350 0 0
Panorama 500 0 250,500
Pelangi Indah 125 0 0
Pelayaran Tempuran 675 0 0
Perdana Bangun 265 0 0
Perusahaan Gas 1,350 0 1,848,000
Petrosea Tbk 2,050 0 0
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,750 0 0
Polysindo Eka 60 0 0
Pool Advista 625 0 0
PP London Sumatera 1,000 25 1,060,500
Prasidha Aneka 120 0 0
Prima Alloy Steel 325 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 180 0 0
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 45 0 1,004,500
Ramayana Lestari 4,225 -25 23,000
Resource Alam 200 0 0
Ricky Putra 400 0 227,000
Rig Tenders Tbk 7,450 0 500
Rimo Catur Lestari 70 -5 5,000
Ristia Bintang 80 0 0
Roda Panggon 100 0 0
Roda Vivatex Tbk 850 0 0
Ryane Adibusana Tbk 10 0 0
Saham Seri B Hanson 10 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 2,200 0 12,500
Sarasa Nugraha Tbk 35 0 2,045,000
Sari Husada Tbk 20,000 0 18,000
Schering Plough 10,400 0 0
Sekar Laut Tbk 500 0 0
Selamat Sempurna 230 10 25,000
Semen Cibinong Tbk 285 -5 1,938,000
Semen Gresik 8,850 -50 17,000
Sepatu Bata Tbk 16,000 0 0
Siantar TOP Tbk 180 0 0
Sierad Produce Tbk 20 5 759,500
Siloam Health Care 130 0 10,500
Sinar Mas 305 -15 60,000
Siwani Makmur Tbk 210 0 0
Siwani Trimitra Tbk 30 0 0
SMART Tbk 2,700 0 0
Sona Topas Tourism 140 0 320,000
Sorini Corporation 700 0 1,000
Steady Safe Tbk 355 5 350,500
Suba Indah Tbk 140 15 8,630,000
Sucaco Tbk 1,050 0 0
Sugi Samapersada 450 0 869,500
Sumalindo Lestari 110 10 60,000
Sumi Indo Kabel Tbk 350 0 0
Summarecon Agung 410 -5 1,576,500
Summitplast Tbk 145 0 0
Sunson Textile 110 0 0
Suparma Tbk 180 0 100,500
Surabaya Agung 65 0 0
Surya Citra Media 500 0 15,500
Surya Dumai 385 0 0
Surya Hidup Satwa 1,325 0 0
Surya Intrindo 200 0 0
Surya Semesta 200 0 9,000
Surya Toto 5,000 700 500
Suryainti Permata 135 -5 402,000
Suryamas Dutamakmur 100 0 0
Tambang Batubara 675 -75 2,614,500
Telkom 6,800 -50 14,538,000
Tembaga Mulia 2,200 0 0
Tempo Inti Media 95 0 0
Tempo Scan Pacific 6,700 -150 279,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 210 0 50,000
Tiga Pilar 195 -5 7,500
Tigaraksa Satria 3,400 0 0
Timah Tbk 1,825 -25 512,000
Tira Austenite Tbk 1,350 0 0
Tirta Mahakam 110 0 0
Toko Gunung Agung 260 0 0
Trias Sentosa Tbk 190 0 373,000
Trimegah Securities 135 5 14,069,500
Trust Finance 230 0 0
Tunas Baru Lampung 140 -5 71,000
Tunas Ridean Tbk 340 0 11,500
Ultra Jaya Milk Tbk 420 -5 5,000
Unggul Indah Cahaya 2,400 0 0
Unilever Indonesia 3,700 25 3,789,500
United Capital 110 5 96,000
United Tractors Tbk 1,075 0 2,659,500
Voksel Electric Tbk 90 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 30 0 0
Wicaksana Overseas 280 15 500
Zebra Nusantara Tbk 65 5 65,500
____________________________________________________________________________
Composite Index : 706.841
Previous : 709.753
Total Trading volume : 1,129,636,000
Total trading value : Rp 554.88 billion Trading Division
____________________________________________________________________________ Page 11 of 11
TRADING RECAPITULATION
----------------------
DAY/DATE: THURSDAY, 10 Jun 2004
IHSG LQ45 JII MBX DBX
TODAY INDEX : 152.290 114.781 192.202 160.247
PREVIOUS INDEX : 153.459 115.611 192.920 161.029
CHANGE : -2.912 -1.169 -0.830 -0.718 -0.782
I. STOCK TRADING VOLUME VALUE FREQ
1. REGULAR BOARDS :
A. REGULAR MARKET (BOARD I) ........ 124,535,500 284,364,320,000 2,360
(BOARD II) ....... 946,642,500 200,432,767,500 8,608
------------ ---------------- ------
SUB TOTAL REGULAR MARKET .............. 1,071,178,000 484,797,087,500 10,968
B. CASH MARKET (BOARD I) ........... 7,000 5,250,000 1
(BOARD II) .......... 0 0 0
------------ ---------------- ------
SUB TOTAL CASH MARKET ................. 7,000 5,250,000 1
2. NEGOTIATED BOARDS :
A. NEGOTIATED MARKET (BOARD I) ..... 0 0 0
(BOARD II) .... 13,181,500 1,338,966,500 19
------------ ---------------- ------
SUB TOTAL NEGOTIATED MARKET ........... 13,181,500 1,338,966,500 19
B. CROSSING (BOARD I) .............. 12,783,500 56,339,503,000 65
(BOARD II) ............. 32,486,000 12,401,922,500 90
------------ ---------------- ------
SUB TOTAL CROSSING .................... 45,269,500 68,741,425,500 155
------------ ---------------- ------
SUB TOTAL ............................. 11,143
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) ........ 1,803,000 272,467,500 62
(BOARD II) ....... 393,000 19,702,500 19
------------ ---------------- ------
SUB TOTAL REGULAR ..................... 2,196,000 292,170,000 81
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) .............. 150,000 23,250,000 2
(BOARD II) ............. 6,000 54,000 3
------------ ---------------- ------
SUB TOTAL CROSSING .................... 156,000 23,304,000 5
------------ ---------------- ------
SUB TOTAL ............................. 2,352,000 315,474,000 86
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 ................................. 1,131,988,000 555,198,203,500 11,229
VI. NOTE:
Jakarta, 10-Jun-2004
TRADING DIVISION
---------------------