STOCKS BEJ - Daily Report

USD to IDR Rp 9,110 N/A N/A N/A ZP Kim Eng Securities Friday, 23 March 2007
Straits Times 3,205.8 3,219.5 - 13.69 - 0.43 % CP Catur Pilar (Valbury Securities) Time : 11:00 PM
Dow Jonnes 12,484.5 12,447.5 37.02 0.30 % DP DBS VICKERS Securities
Hang Seng 19,692.6 19,690.3 2.39 0.01 % KZ Credit Lyonnais Capital Indonesia
Nikkei 225 17,480.6 17,419.2 61.4 0.35 % LG Trimegah Securities Tbk
NASDAQ 2,451.1 2,451.7 - 0.63 - 0.03 % ML Merrill Lynch Indonesia
NYSE 9,338.9 9,313.8 25.09 0.27 % DB Deutsche Securities
IHSG 1,805.96 1,809.1 - 3.11 - 0.17 % AK UBS Securities Indonesia
Stocks Last Prev Cls Change (%) Open LOW HIGH Hi-Lo (%) VOL (Lot) Value (103)
1 ADHI 700 720 - 20 - 2.78 % 720 690 720 - 30 - 4.35 % 9,826 3,439,100
2 CTRA 960 910 50 5.49 % 910 910 970 60 6.59 % 125,309 60,148,320
3 CTRA-W 425 395 30 7.59 % 395 395 430 35 8.86 % 81,208 17,256,700
4 CTRS 930 950 - 20 - 2.11 % 940 930 970 - 40 - 4.30 % 14,222 6,613,230
5 PJAA 1,110 1,110 - - 1,110 1,100 1,140 40 3.64 % 1,340 743,700
6 TOTL 620 630 - 10 - 1.59 % 630 610 630 - 20 - 3.28 % 7,917 2,454,270
7 SMRA 1,170 1,190 - 20 - 1.68 % 1,190 1,170 1,200 - 30 - 2.56 % 1,647 963,495
8 ADMG 205 210 - 5 - 2.38 % 210 205 210 - - 8,755 897,388
9 GJTL 530 530 - - 520 520 540 20 3.85 % 40,097 10,625,705
10 ASII 13,200 13,550 - 350 - 2.58 % 13,600 13,050 13,600 - 550 - 4.21 % 28,548 188,416,800
11 AALI 12,150 12,150 - - 12,200 12,100 12,200 100 0.83 % 2,398 14,567,850
12 LSIP 6,000 5,950 50 0.84 % 5,950 5,900 6,000 100 1.69 % 3,326 9,978,000
13 UNSP 1,100 1,120 - 20 - 1.79 % 1,120 1,100 1,120 - 20 - 1.82 % 13,516 7,433,800
14 ELTY 210 210 - - 215 210 215 - - 103,042 10,819,410
15 BNBR 184 184 - - 185 183 186 3 1.64 % 182,148 16,757,616
16 EPMT 700 700 - - 700 700 710 - - 6,246 2,186,100
17 UNTR 7,150 7,300 - 150 - 2.05 % 7,300 7,150 7,300 - 150 - 2.10 % 5,822 20,813,650
18 BBCA 5,150 5,200 - 50 - 0.96 % 5,200 5,100 5,200 - 100 - 1.96 % 6,652 17,128,900
19 BBRI 4,900 5,025 - 125 - 2.49 % 5,050 4,900 5,050 - 150 - 3.06 % 10,318 25,279,100
20 BDMN 6,750 6,400 350 5.47 % 6,350 6,350 6,800 450 7.09 % 22,059 74,449,125
21 BMRI 2,500 2,475 25 1.01 % 2,475 2,450 2,500 50 2.04 % 61,556 76,945,000
22 BBKP 600 600 - - 600 590 600 - - 4,783 1,434,900
23 BNGA 770 800 - 30 - 3.75 % 800 760 800 - 40 - 5.26 % 19,334 7,443,590
24 BNII 194 195 - 1 - 0.51 % 196 194 196 - 2 - 1.03 % 55,079 5,342,663
25 BNLI 870 870 - - 870 870 870 - - 303 131,805
26 BNBA 260 260 - - 260 260 260 - - 5,970 776,100
27 LPBN 1,500 1,520 - 20 - 1.32 % 1,500 1,490 1,500 - - 120 90,000
28 PNBN 540 550 - 10 - 1.82 % 540 530 550 - 20 - 3.77 % 32,846 8,868,420
29 PNLF 167 161 6 3.73 % 162 161 168 7 4.35 % 38,526 3,216,921
30 BLTA 1,900 1,930 - 30 - 1.55 % 1,920 1,890 1,920 - 30 - 1.59 % 33,356 31,688,200
31 CMNP 2,025 2,020 5 0.25 % 2,050 2,000 2,075 75 3.75 % 1,529 1,548,113
32 BTEL 290 285 5 1.75 % 285 285 295 10 3.51 % 108,544 15,738,880
33 EXCL 2,150 2,150 - - 2,175 2,150 2,175 - - 22 23,650
34 FREN 265 265 - - 265 265 275 10 3.77 % 279,927 37,090,328
35 ISAT 6,150 6,000 150 2.50 % 6,000 6,000 6,250 250 4.17 % 57,311 176,231,325
36 TLKM 9,600 9,550 50 0.52 % 9,600 9,500 9,650 150 1.58 % 30,527 146,529,600
37 BUMI 1,230 1,240 - 10 - 0.81 % 1,250 1,220 1,250 - 30 - 2.46 % 54,726 33,656,490
38 ENRG 630 630 - - 630 610 630 20 3.28 % 21,395 6,739,425
39 PTBA 3,275 3,275 - - 3,300 3,275 3,300 - - 8,936 14,632,700
40 PGAS 9,250 9,200 50 0.54 % 9,200 9,150 9,350 200 2.19 % 26,206 121,202,750
41 MEDC 3,750 3,775 - 25 - 0.66 % 3,775 3,725 3,825 - 100 - 2.68 % 21,450 40,218,750
42 ANTM 11,350 11,500 - 150 - 1.30 % 11,600 11,250 11,600 - 350 - 3.11 % 25,916 147,073,300
43 INCO 49,150 50,000 - 850 - 1.70 % 50,100 49,000 50,250 - 1,250 - 2.55 % 1,474 36,223,550
44 TINS 12,150 12,200 - 50 - 0.41 % 12,400 12,050 12,450 - 400 - 3.32 % 33,657 204,466,275
45 SMCB 640 660 - 20 - 3.03 % 660 640 660 - 20 - 3.13 % 8,296 2,654,720
46 INTP 5,150 5,200 - 50 - 0.96 % 5,250 5,150 5,300 - 150 - 2.91 % 9,218 23,736,350
47 INKP 860 860 - - 860 850 860 - - 4,935 2,122,050
48 TKIM 1,400 1,430 - 30 - 2.10 % 1,440 1,400 1,440 - 40 - 2.86 % 2,866 2,006,200
49 INDF 1,490 1,490 - - 1,510 1,490 1,540 50 3.36 % 184,896 137,747,520
50 KLBF 1,260 1,230 30 2.44 % 1,240 1,230 1,260 30 2.44 % 79,738 50,234,940
51 UNVR 5,600 5,550 50 0.90 % 5,550 5,550 5,600 - - 1,342 3,757,600
52 GGRM 10,700 10,600 100 0.94 % 10,600 10,600 10,900 300 2.83 % 2,379 12,727,650
53 TRUB 830 830 - - 830 820 830 - - 36,010 14,944,150
54 BRPT 830 840 - 10 - 1.19 % 840 830 860 - 30 - 3.61 % 39,041 16,202,015
55 CNKO 47 47 - - 47 45 47 2 4.44 %Copyright
40,704 956,544
knight.jkt@gmail.com Finance.groups.yahoo.com/group/Saham-BEJ by ~ knight ~
 TOP GAINER IN PERCENT

Change (%) Hi-Lo (%) 3

23-Mar-07 Last Prev Cls LOW HIGH VOL (Lot) Value (10 ) Hi Year Nama Emiten

CTRA-W 425 395 30 7.59 % 395 430 35 8.86 % 81,208 17,256,700 900 Waran Seri I Ciputra Developme
BDMN 6,750 6,400 350 5.47 % 6,350 6,800 450 7.09 % 22,059 74,449,125 6,950 Bank Danamon Tbk
CTRA 960 910 50 5.49 % 910 970 60 6.59 % 125,309 60,148,320 930 Ciputra Development Tbk
CNKO 47 47 - - 45 47 2 4.44 % 40,704 956,544 176 Central Korporindo Int l Tbk
PNLF 167 161 6 3.73 % 161 168 7 4.35 % 38,526 3,216,921 220 Panin Life Tbk
ISAT 6,150 6,000 150 2.50 % 6,000 6,250 250 4.17 % 57,311 176,231,325 6,900 Indosat Tbk
GJTL 530 530 - - 520 540 20 3.85 % 40,097 10,625,705 740 Gajah Tunggal Tbk
FREN 265 265 - - 265 275 10 3.77 % 279,927 37,090,328 380 Mobile-8 Telecom Tbk
CMNP 2,025 2,020 5 0.25 % 2,000 2,075 75 3.75 % 1,529 1,548,113 2,375 Citra Marga Nushapala P. Tbk
PJAA 1,110 1,110 - - 1,100 1,140 40 3.64 % 1,340 743,700 2,050 Pembangunan Jaya Ancol Tbk
BTEL 290 285 5 1.75 % 285 295 10 3.51 % 108,544 15,738,880 365 Bakrie Telecom Tbk
INDF 1,490 1,490 - - 1,490 1,540 50 3.36 % 184,896 137,747,520 1,810 Indofood Sukses Makmur Tbk
ENRG 630 630 - - 610 630 20 3.28 % 21,395 6,739,425 920 Energi Mega Persada Tbk
GGRM 10,700 10,600 100 0.94 % 10,600 10,900 300 2.83 % 2,379 12,727,650 12,150 Gudang Garam Tbk
KLBF 1,260 1,230 30 2.44 % 1,230 1,260 30 2.44 % 79,738 50,234,940 1,570 Kalbe Farma Tbk
PGAS 9,250 9,200 50 0.54 % 9,150 9,350 200 2.19 % 26,206 121,202,750 13,950 Perusahaan Gas Negara Tbk
BMRI 2,500 2,475 25 1.01 % 2,450 2,500 50 2.04 % 61,556 76,945,000 2,950 Bank Mandiri (Persero) Tbk
LSIP 6,000 5,950 50 0.84 % 5,900 6,000 100 1.69 % 3,326 9,978,000 6,700 PP London Sumatera Tbk
BNBR 184 184 - - 183 186 3 1.64 % 182,148 16,757,616 215 Bakrie & Brothers Tbk
TLKM 9,600 9,550 50 0.52 % 9,500 9,650 150 1.58 % 30,527 146,529,600 10,850 Telekomunikasi Indonesia Tbk
AALI 12,150 12,150 - - 12,100 12,200 100 0.83 % 2,398 14,567,850 14,500 Astra Agro Lestari Tbk
UNVR 5,600 5,550 50 0.90 % 5,550 5,600 - - 1,342 3,757,600 6,900 Unilever Indonesia Tbk
ELTY 210 210 - - 210 215 - - 103,042 10,819,410 265 Bakrieland Development Tbk
EPMT 700 700 - - 700 710 - - 6,246 2,186,100 920 Enseval Putra Megatrading Tbk
BBKP 600 600 - - 590 600 - - 4,783 1,434,900 670 Bank Bukopin Tbk
BNLI 870 870 - - 870 870 - - 303 131,805 960 Bank Permata Tbk
BNBA 260 260 - - 260 260 - - 5,970 776,100 330 Bank Bumi Arta Tbk
EXCL 2,150 2,150 - - 2,175 - - 22 23,650 2,575 Excelcomindo Pratama Tbk
PTBA 3,275 3,275 - - 3,275 3,300 - - 8,936 14,632,700 4,025 Tambang Batubara Bukit AsamTbk
INKP 860 860 - - 850 860 - - 4,935 2,122,050 1,170 Indah Kiat Pulp & Paper Tbk
TRUB 830 830 - - 820 830 - - 36,010 14,944,150 860 Truba Alam Manunggal E. Tbk
LPBN 1,500 1,520 - 20 - 1.32 % 1,490 1,500 - - 120 90,000 1,620 Bank Lippo Tbk
ADMG 205 210 -5 - 2.38 % 205 210 - - 8,755 897,388 315 Polychem Indonesia Tbk
BNII 194 195 -1 - 0.51 % 194 196 -2 - 1.03 % 55,079 5,342,663 260 Bank International Ind. Tbk
BLTA 1,900 1,930 - 30 - 1.55 % 1,890 1,920 - 30 - 1.59 % 33,356 31,688,200 2,200 Berlian Laju Tanker Tbk
UNSP 1,100 1,120 - 20 - 1.79 % 1,100 1,120 - 20 - 1.82 % 13,516 7,433,800 1,220 Bakrie Sumatra Plantations Tbk
BBCA 5,150 5,200 - 50 - 0.96 % 5,100 5,200 - 100 - 1.96 % 6,652 17,128,900 5,550 Bank Central Asia Tbk
UNTR 7,150 7,300 - 150 - 2.05 % 7,150 7,300 - 150 - 2.10 % 5,822 20,813,650 7,750 United Tractors Tbk
BUMI 1,230 1,240 - 10 - 0.81 % 1,220 1,250 - 30 - 2.46 % 54,726 33,656,490 1,260 Bumi Resources Tbk
INCO 49,150 50,000 - 850 - 1.70 % 49,000 50,250 - 1,250 - 2.55 % 1,474 36,223,550 53,700 International Nickel Ind .Tbk
SMRA 1,170 1,190 - 20 - 1.68 % 1,170 1,200 - 30 - 2.56 % 1,647 963,495 1,400 Summarecon Agung Tbk
MEDC 3,750 3,775 - 25 - 0.66 % 3,725 3,825 - 100 - 2.68 % 21,450 40,218,750 5,050 Medco Energi International Tbk
TKIM 1,400 1,430 - 30 - 2.10 % 1,400 1,440 - 40 - 2.86 % 2,866 2,006,200 3,250 Pabrik Kertas Tjiwi Kimia Tbk
INTP 5,150 5,200 - 50 - 0.96 % 5,150 5,300 - 150 - 2.91 % 9,218 23,736,350 5,950 Indocement Tunggal Prakasa Tbk
BBRI 4,900 5,025 - 125 - 2.49 % 4,900 5,050 - 150 - 3.06 % 10,318 25,279,100 5,750 Bank Rakyat Indonesia Tbk
ANTM 11,350 11,500 - 150 - 1.30 % 11,250 11,600 - 350 - 3.11 % 25,916 147,073,300 11,500 Aneka Tambang (Persero) Tbk
SMCB 640 660 - 20 - 3.03 % 640 660 - 20 - 3.13 % 8,296 2,654,720 780 Holcim Indonesia Tbk
TOTL 620 630 - 10 - 1.59 % 610 630 - 20 - 3.28 % 7,917 2,454,270 700 Total Bangun Persada Tbk
TINS 12,150 12,200 - 50 - 0.41 % 12,050 12,450 - 400 - 3.32 % 33,657 204,466,275 12,250 Timah Tbk
BRPT 830 840 - 10 - 1.19 % 830 860 - 30 - 3.61 % 39,041 16,202,015 960 Barito Pacific Timber Tbk
PNBN 540 550 - 10 - 1.82 % 530 550 - 20 - 3.77 % 32,846 8,868,420 200 Bank Pan Indonesia Tbk
ASII 13,200 13,550 - 350 - 2.58 % 13,050 13,600 - 550 - 4.21 % 28,548 188,416,800 17,250 Astra International Tbk
CTRS 930 950 - 20 - 2.11 % 930 970 - 40 - 4.30 % 14,222 6,613,230 1,040 Ciputra Surya Tbk
CPRO 186 192 -6 - 3.13 % 185 193 -8 - 4.32 % 197,322 18,350,946 240 Central Proteinaprima Tbk
ADHI 700 720 - 20 - 2.78 % 690 720 - 30 - 4.35 % 9,826 3,439,100 1,000 Adhi Karya (Persero) Tbk
BNGA 770 800 - 30 - 3.75 % 760 800 - 40 - 5.26 % 19,334 7,443,590 1,050 Bank Niaga Tbk
TLK 43 43 -0 - 0.35 % 42 43 -0 - 0.90 % 449 9,559 47 PT. TELKOM at NYSE
IIT 33 32 1 2.76 % 33 33 0 0.97 % 9 143 39 PT. INDOSAT at NYSE
B66.SI 0 0 -0 - 1.56 % 0 0 -0 - 3.17 % 4,662 734 0 Berlian Laju Tanker at SG

Copyright by ~ knight ~ BEJ - STOCKs knight.jkt@gmail.com