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