Trading

Trading Shares Close Change volume

Astra Agro Lestari 2,500 25 1,437,000 Abdi Bangsa Tbk 275 0 0 Asuransi Bina Dana 430 0 0 Andhi Chandra 465 0 0 Ades Alfindo Tbk 3,000 0 0 Adhi Karya 415 5 19,405,000 Adira Dinamika 2,600 0 0 GT Petrochem 340 5 9,624,000 Asuransi Harta Aman 75 5 201,500 Akbar Indo Makmur 80 0 0 Tiga Pilar 125 0 85,000 Argha Karya Prima 550 0 0 Aneka Kimia Raya 1,925 -25 307,500 Asia Kapitalindo 270 0 0 Alter Abadi Tbk 35 0 0 Alfa Retailindo Tbk 925 -50 83,000 Alakasa Industrindo 125 0 0 Alumindo Light 405 25 185,500 Asahimas Flat Glass 1,900 0 49,000 Bank Arta Niaga 725 0 0 Anta Express Tour & Travel 80 -5 320,000 Aneka Tambang 1,250 -25 5,209,500 Apexindo Pratama 350 15 889,000 Artha Pacific 30 -5 1,505,000 Asiaplast 30 0 100,000 Aqua Golden 39,500 1,300 15,500 Argo Pantes Tbk 1,300 0 0 Arwana Citramulia 285 0 0 Artha Securities 600 0 15,000 Arona Binasejati 550 0 51,000 Asuransi Bintang 365 0 500 Asuransi Dayin 255 0 0 Astra Graphia Tbk 275 0 2,682,500 Asia Grain 20 0 0 Astra Int'l 6,600 0 6,050,500 Asuransi Jasa Tania 450 0 0 Asuransi Ramayana 750 0 0 Anugrah Tambak 265 0 0 Astra Otoparts Tbk 1,550 0 675,000 Bank Bumiputera 165 0 0 Bahtera Adimina 155 0 0 Sepatu Bata Tbk 14,900 0 0 BAT Indonesia Tbk 8,350 0 0 Bayu Buana Tbk 80 0 0 Bank Central Asia 1,850 -25 19,008,000 Bank Buana 625 0 422,000 Bina Danatama 1,050 25 168,000 Bank Negara Indonesia 1,200 0 705,000 Bank Nusantara 675 0 0 Bank Rakyat 1,800 0 13,601,500 Bhakti Capital 180 0 20,000 Bank CIC 100 0 0 Bank Danamon Tbk 3,425 -75 2,663,000 Bank Danpac Tbk 625 75 10,000 Bank Eksekutif 120 0 79,000 BFI Finance 900 25 1,982,500 Bank Global 330 0 32,500 Bhakti Investama 295 0 0 Primarindo Asia 1,175 0 0 Bhuwanatala Indah 70 5 911,000 Bukit Sentul Tbk 115 0 65,500 Bank Kesawan Tbk 200 0 0 Berlian Laju Tanker 1,050 75 2,607,000 Bank Mandiri 1,400 25 27,134,500 Bintang Mitra 80 0 0 Bimantara Citra Tbk 2,400 0 0 Bakrie & Brothers 45 0 20,307,500 Bank Niaga Tbk 345 10 59,894,500 Bank Int'l Indonesia 160 0 1,599,500 Bank Permata Tbk 1,000 -25 472,000 Bank Pikko Tbk 125 0 0 Branta Mulia Tbk 725 0 0 Berlina Tbk 1,400 -50 5,000 Barito Pacific 220 5 14,324,000 Bank Swadesi Tbk 360 0 0 Bumi Teknokultura 100 0 0 Betonjaya Manunggal 275 0 0 Budi Acid Jaya Tbk 110 0 0 Bukaka Teknik Utama 305 0 0 Bumi Resources Tbk 650 0 9,199,000 Bank Victoria Int'l 50 -5 319,000 Cahaya Kalbar Tbk 225 5 175,000 Centrin Online Tbk 135 0 0 Clipan Finance 300 15 13,993,500 Cipta Panelutama 675 0 0 Ciptojaya 75 5 500 Colorpak Indonesia 475 0 0 Citra Marga 525 25 500,000 Centris Multi 310 5 34,000 Central Korporindo 25 0 50,500 Saham Seri B 5,000 0 0 Centex (Saham) 4,500 0 0 Cipendawa 40 0 0 Charoen Pokphand 275 5 263,000 CP. Prima Tbk 325 0 0 Citra Tubindo Tbk 8,000 0 0 Ciputra Development 430 5 12,181,500 Ciputra Surya Tbk 1,100 25 4,791,000 Citatah Industri 60 0 301,000 Duta Anggada Realty 170 0 0 Davomas Abadi Tbk 750 0 145,000 Danasupra 200 0 0 Dharmala Intiland 75 5 1,315,000 Delta Djakarta Tbk 9,500 0 0 Dyviacom Intrabumi 180 0 12,500 Dankos Laboratories 600 0 114,000 Daeyu Orchid 105 0 0 Duta Pertiwi 295 0 0 Dharma Samudera 55 0 15,500 Daya Sakti Unggul 175 0 0 Duta Pertiwi Tbk 650 25 50,000 Darya-Varia 675 0 1,014,500 Dynaplast Tbk 1,500 25 36,500 Ekadharma Tape 170 -5 50,000 Bakrieland 235 10 13,714,500 Energi Mega Persada 385 50 206,203,500 Enseval Putra 410 0 1,135,000 Eratex Djaja 125 0 15,000 Ever Shine Textile 75 0 0 Eterindo Wahanatama 140 0 1,010,000 Fast Food Indonesia 950 0 0 Fajar Surya Wisesa 600 75 300,000 Fishindo Kusuma 175 0 0 Fortune Mate 65 0 0 Fortune Indonesia 300 0 0 Fatrapolindo Nusa 255 0 0 Kasogi 25 0 0 Goodyear Indonesia 4,450 0 0 Gema Grahasarana 90 0 0 Gudang Garam Tbk 13,250 -50 453,500 Gajah Tunggal Tbk 550 0 38,104,500 Gowa Makassar 750 0 0 Great River 550 0 12,500 Equity Development 170 0 0 Hortus Danavest Tbk 45 0 20,500 Panasia Indosyntec 500 0 0 Hero Supermarket 1,575 25 510,000 Hexindo Adiperkasa 1,650 0 130,000 Humpuss Intermoda 3,000 -50 4,021,500 H M Sampoerna Tbk 5,450 0 806,000 Infoasia Teknologi 600 0 1,277,500 Indosiar Visual 600 0 243,000 Kageo Igar Jaya Tbk 115 5 1,906,000 Inti Indah Karya 40 5 500 Intikeramik 115 0 0 Sumi Indo Kabel Tbk 420 0 0 Indomobil Sukses 975 0 0 Indofarma Tbk 80 5 133,000 Indal Aluminium 170 -5 15,000 Indo Citra Finance 145 0 0 Intanwijaya 325 0 16,000 Inco 8,250 0 73,000 Indofood Sukses 725 25 15,585,500 Indorama Syntetics 485 5 1,418,000 Indospring Tbk 700 0 0 Indoexchange Tbk 10 0 0 Indah Kiat Pulp & Paper 725 0 3,192,000 Inter-Pacific Bank 90 5 96,500 Intraco Penta Tbk 295 0 0 Inter Delta Tbk 115 0 0 Indocement Tunggal 1,750 75 8,395,000 Indosat Tbk 4,200 -50 7,731,500 Integrasi Teknologi 50 10 500 Jaka Artha Graha 15 0 2,700,000 Jembo Cable Company 295 15 37,500 Jakarta Int l Hotel 205 0 4,352,000 Jakarta Kyoei Steel 75 0 50,000 JAPFA Tbk 170 0 0 Jaya Pari Steel 725 0 516,000 Jaya Real Property 1,625 75 342,500 Jakarta Setiabudi 700 0 0 Jasuindo Tiga 100 0 0 Kimia Farma Tbk 155 0 171,500 Karka Yasa Profilia 20 -5 634,000 Karwell Indonesia 410 0 0 GT Kabel Indonesia 75 5 471,000 Kabelindo Murni Tbk 70 0 25,000 Kedawung Setia 120 0 0 Keramika Indonesia 175 0 0 Kedaung Indah Can 195 0 0 Kawasan Industri 115 0 1,600,000 Resource Alam 215 0 0 Kalbe Farma Tbk 400 5 12,969,000 Komatsu Indonesia 2,275 -75 3,455,000 Perdana Bangun 275 0 0 Kopitime Dot Com 5 0 0 Kridaperdana 85 0 129,000 Kresna Graha 120 0 0 Lamicitra Nusantara 70 0 0 Lapindo 475 0 79,500 Lion Metal Works 1,375 0 0 Limas Stokhomindo 600 25 1,067,000 Langgeng Makmur 40 0 0 Lion Mesh P. Tbk 1,000 0 0 Bank Lippo Tbk 550 0 373,000 Lippo Cikarang Tbk 320 30 32,500 Lippo General 350 5 103,000 Multi Prima 1,275 0 0 Lippo Karawaci Tbk 1,675 25 670,500 Lippo E-NET Tbk 55 5 1,185,000 Pacific Utama Tbk 75 0 0 Lippo Securities 30 0 1,362,000 PP London Sumatera 1,100 0 6,072,500 Lautan Luas Tbk 265 0 160,500 Mas Murni Indonesia 40 -5 155,000 Mas Murni Tbk 700 0 0 Bank Mayapada Tbk 120 0 0 Multibreeder 150 10 500 Modernland Realty 80 0 0 Modern Photo Film 575 0 0 Medco Energi 1,500 50 851,000 Bank Mega Tbk 1,275 0 10,000 Merck Tbk 20,550 -150 2,000 Metamedia 70 0 0 Mitra Rajasa Tbk 110 5 20,000 Siwani Trimitra Tbk 30 0 0 Makindo Tbk 1,225 0 0 Multi Bintang 38,000 0 0 Mulia Industrindo 250 5 150,000 Mulialand Tbk 675 0 0 Multipolar Tbk 310 20 48,488,000 Matahari Putra 575 50 9,419,500 Mustika Ratu Tbk 415 0 187,500 Maskapai Reasuransi 255 0 0 Metrodata 80 0 6,547,500 Global Financindo 500 0 0 Metro Supermarket 975 0 0 Mayora Indah Tbk 925 25 82,500 Hanson Industri 15 0 1,021,000 Saham Seri B Hanson 10 0 0 Apac Citra 140 0 0 Nipress Tbk 1,000 0 0 Bank NISP Tbk 550 0 0 Indonesia Prima 110 0 0 Panasia Filament 100 0 0 Panorama 525 0 81,500 Panin Sekuritas Tbk 295 0 50,000 Pan Brothers Tex 365 0 1,675,000 Perusahaan Gas 1,150 0 2,291,500 Pelangi Indah 110 0 0 Pembangunan Jaya 950 25 99,000 Palm Asia Corpora 410 30 28,900,500 Plaza Indonesia 5,700 0 0 Bank Pan Indonesia 280 -5 24,873,000 Panin Insurance Tbk 240 10 1,136,000 Panin Life Tbk 115 5 1,616,000 Pudjiadi & Sons 950 0 0 Polysindo Eka 60 0 0 Pool Advista 625 0 0 Prima Alloy Steel 435 -10 151,500 Prasidha Aneka 125 0 0 Tambang Batubara 825 0 18,596,000 Putra Surya Perkasa 15 0 0 Petrosea Tbk 3,050 50 9,500 Pioneerindo Gourmet 400 0 0 Pudjiadi Prestige 190 0 10,000 Pakuwon Jati Tbk 375 0 0 Panca Wiratama 30 0 0 Pyridam Farma Tbk 50 0 82,500 Ramayana Lestari 4,025 -75 1,008,000 Ristia Bintang 75 0 0 Roda Vivatex Tbk 825 0 0 Ricky Putra 360 0 0 Rig Tenders Tbk 925 25 20,000 Rimo Catur Lestari 75 5 50,500 Bentoel 115 0 17,295,000 Roda Panggon 105 0 0 Ryane Adibusana Tbk 25 0 0 Steady Safe Tbk 245 5 175,000 Surabaya Agung 65 0 0 Sucaco Tbk 1,050 0 0 Surya Citra Media 500 -25 5,000 Schering Plough 12,000 0 0 Millennium 70 -5 50,000 Sari Husada Tbk 2,100 25 7,500 Hotel Sahid Jaya 135 5 10,000 Surya Hidup Satwa 1,325 0 0 Suryainti Permata 160 0 1,099,000 Siwani Makmur Tbk 200 -10 7,500 Surya Intrindo 205 0 0 Sierad Produce Tbk 20 0 8,102,000 Sekar Laut Tbk 450 0 0 SMART Tbk 2,700 0 0 Semen Cibinong Tbk 340 25 51,622,500 Suryamas Dutamakmur 55 0 0 Samudera Indonesia 2,650 0 0 Semen Gresik 10,000 0 469,500 Sinar Mas 380 5 655,500 Summitplast Tbk 140 0 15,000 Summarecon Agung 575 0 3,841,000 Selamat Sempurna 265 15 228,000 Sorini Corporation 900 25 1,385,500 Sona Topas Tourism 220 20 1,163,000 Suparma Tbk 160 5 288,500 Bristol-Myers 10,500 0 0 Bristol-Myers 32,400 5,400 500 Sanex Qianjiang 255 0 275,000 Sarasa Nugraha Tbk 30 0 0 Surya Semesta 235 20 2,771,500 Sunson Textile 115 0 50,000 Siantar TOP Tbk 185 0 0 Suba Indah Tbk 115 0 0 Surya Dumai 385 0 0 Sugi Samapersada 430 0 157,500 Sumalindo Lestari 115 0 0 Tunas Baru Lampung 195 -5 865,000 Tembaga Mulia 2,000 0 0 Mandom Indonesia 3,300 -25 5,000 Texmaco Jaya Tbk 2,950 0 0 Tifico Tbk 210 0 0 Tigaraksa Satria 3,700 0 0 Timah Tbk 2,125 -75 2,984,500 Tira Austenite Tbk 1,700 0 0 Tirta Mahakam 110 0 0 Toko Gunung Agung 265 0 0 Pabrik Kertas Tjiwi Kimia 825 0 2,500 Telkom 8,150 -50 4,347,500 Pelayaran Tempuran 625 0 0 AGIS Tbk 100 5 444,500 Tempo Inti Media 105 -5 30,000 Surya Toto 5,000 0 0 Texmaco Perkasa 2,200 0 0 Trimegah Securities 165 10 9,809,500 Multi Agro Persada 950 0 0 Trias Sentosa Tbk 190 0 726,000 Trust Finance 225 0 0 Tempo Scan Pacific 6,750 0 0 Tunas Ridean Tbk 470 0 10,480,500 Wahana Jaya Perkasa 230 0 0 Ultra Jaya Milk Tbk 410 0 0 Unggul Indah Cahaya 2,200 125 2,500 United Capital 25 5 585,000 Bakrie Sumatra 1,125 0 228,000 United Tractors Tbk 1,475 0 5,352,000 Unilever Indonesia 3,450 0 779,000 Voksel Electric Tbk 90 5 324,000 Wahana Phonix 30 0 237,500 Wicaksana Overseas 195 0 0 Zebra Nusantara Tbk 60 5 733,000

Composite Index : 786.69 Previous : 784.79 Total trading volume : 1,297,652,000 Total trading value : Rp 666,29 billion