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