Stock prices at The Jakarta Stock Exchange (in rupiah) on Dec. 19, 2002:
Stock prices at The Jakarta Stock Exchange (in rupiah) on Dec. 19, 2002:
---------------------------------------------------------------------------
Shares Close Change Trading
Volume
---------------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 725 0 7,500
Adindo Foresta 50 0 0
AGIS Tbk 65 5 4,636,000
Akbar Indo Makmur 200 0 0
Alakasa Industrindo 90 0 0
Alfa Retailindo Tbk 800 50 7,000
Alter Abadi Tbk 10 0 0
Alumindo Light 150 0 0
Andhi Chandra 450 10 510,000
Aneka Kimia Raya 600 0 0
Aneka Tambang 575 0 5,646,000
Anta Express Tour & Travel 120 15 75,500
Anugrah Tambak 80 0 0
Apac Citra 100 10 150,000
Apexindo Pratama 390 15 1,085,500
Aqua Golden 37,000 0 0
Argha Karya Prima 160 0 0
Argo Pantes Tbk 700 0 0
Artha Pacific 405 60 10,469,500
Artha Securities 260 5 225,000
Arwana Citramulia 95 0 1,500
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,125 75 419,000
Asia Intiselera Tbk 300 5 878,000
Asia Kapitalindo 395 0 4,500
Asiana 30 0 882,000
Asiaplast 20 0 143,500
Astra Agro Lestari 1,650 225 20,072,500
Astra Graphia Tbk 285 35 9,398,500
Astra International 3,250 450 27,128,000
Astra Otoparts Tbk 1,400 100 527,500
Asuransi Bina Dana 245 0 5,000
Asuransi Bintang 300 0 0
Asuransi Dayin 145 0 0
Asuransi Harta Aman 2,525 175 12,000
Asuransi Ramayana 675 0 0
Bahtera Adimina 180 0 2,500
Bakrie Finance 15 0 0
Bakrie Sumatra 150 0 2,500
Bakrie & Brothers 15 0 855,000
Bakrieland 15 0 194,000
Bank Arta Niaga 700 0 0
Bank Buana 700 0 260,000
Bank Bumiputera 150 0 1,024,500
Bank Central Asia 2,350 -25 6,911,000
Bank CIC 70 5 431,500
Bank Danamon Tbk 350 20 376,000
Bank Danpac Tbk 450 0 0
Bank Eksekutif 85 0 0
Bank Global 120 10 165,000
Bank Int'l Indonesia 55 0 6,876,000
Bank Kesawan Tbk 800 75 3,862,000
Bank Lippo Tbk 265 5 18,455,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,025 0 10,000
Bank Negara 105 5 2,826,500
Bank Niaga Tbk 40 0 24,762,000
Bank NISP Tbk 395 25 42,500
Bank Nusantara 675 0 0
Bank Pan Indonesia 180 5 32,288,500
Bank Permata Tbk 25 0 180,000
Bank Pikko Tbk 185 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Int 30 0 0
Barito Pacific 75 20 1,455,000
BAT Indonesia Tbk 8,950 0 0
Bayer Indonesia SB 4,100 0 0
Bayer Indonesia Tbk 7,250 0 0
Bayu Buana Tbk 80 0 0
BBL Danatama 40 0 0
Bentoel 120 5 61,067,000
Berlian Laju Tanker 485 -5 151,000
Berlina Tbk 1,425 50 500
Betonjaya Manunggal 120 0 0
BFI Finance 350 0 0
Bhakti Capital 190 0 0
Bhakti Investama 365 0 118,500
Bhuwanatala Indah 15 0 0
Bimantara Citra Tbk 2,675 125 144,500
Bintang Mitra 40 0 0
Branta Mulia Tbk 450 0 3,000
Bristol-Myers 10,500 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 100 5 974,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 110 -10 25,000
Bumi Resources Tbk 20 0 151,500
Cahaya Kalbar Tbk 230 0 163,500
Centex 4,900 0 0
Central Korporindo 5 0 0
Centrin Online Tbk 400 0 0
Centris Multi 300 0 0
Charoen Pokphand 360 0 0
Cipendawa 250 0 0
Cipta Panelutama 650 0 0
Ciptojaya 45 0 0
Ciputra Development 80 10 316,000
Ciputra Surya Tbk 110 0 236,500
Citatah Industri 105 -5 10,000
Citra Marga 365 5 105,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 125 0 1,699,000
Colorpak Indonesia 370 5 75,000
CP. Prima Tbk 325 65 12,000
Daeyu Orchid 80 0 0
Danasupra 175 20 13,500
Dankos Laboratories 415 10 7,548,000
Darya-Varia 465 0 0
Davomas Abadi Tbk 90 10 687,500
Daya Sakti Unggul 110 5 46,500
Delta Djakarta Tbk 8,400 400 2,500
Dharma Samudera 105 10 6,101,500
Dharmala Intiland 45 0 0
Duta Anggada Realty 70 0 0
Duta Pertiwi 240 25 500
Duta Pertiwi Tbk 295 0 2,000
Dynaplast Tbk 800 50 2,323,000
Dyviacom Intrabumi 80 5 50,500
Ekadharma Tape 460 0 10,000
Enseval Putra 335 10 1,966,500
Eratex Djaja 200 0 0
Eterindo Wahanatama 75 0 4,500
Ever Shine Textile 300 5 160,000
Fajar Surya Wisesa 420 20 67,500
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 320 -5 69,500
Fishindo Kusuma 130 5 10,000
Fortune Indonesia 375 0 0
Fortune Mate 175 5 37,500
Gajah Tunggal Tbk 230 20 18,175,500
Gema Grahasarana 110 0 2,668,500
Goodyear Indonesia 4,000 0 0
Gowa Makassar 650 50 1,000
Great River 575 25 151,500
GT Investama 20 0 0
GT Kabel Indonesia 60 10 428,500
GT Petrochem 100 5 604,500
Gudang Garam Tbk 8,000 100 4,699,500
H M Sampoerna Tbk 3,475 150 12,490,500
Hanson Industri 50 0 18,000
Hero Supermarket 900 0 1,000
Hexindo Adiperkasa 370 -50 24,000
Hotel Sahid Jaya 150 0 0
Humpuss Intermoda 875 75 25,000
Igarjaya Tbk 85 5 2,601,500
Indah Kiat Pulp & Paper 160 5 55,352,500
Indal Aluminium 125 25 2,500
Indo Citra Finance 135 0 0
Indocement Tunggal 750 50 2,281,000
Indoexchange Tbk 5 0 0
Indofarma Tbk 255 15 16,062,000
Indofood Sukses 625 50 79,065,000
Indomobil Sukses 550 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 455 20 1,211,500
Indosat Tbk 9,100 350 6,744,000
Indosiar Visual 575 25 4,133,000
Indospring Tbk 650 0 0
Infoasia Teknologi 675 0 500,000
Intanwijaya 245 -5 11,000
Integrasi Teknologi 85 0 0
Inter Delta Tbk 210 0 0
INCO 3,500 0 10,000
Inter-Pacific Bank 15 0 0
Inti Indah Karya 1,425 -25 1,059,500
Intikeramik 100 5 42,000
Intraco Penta Tbk 240 -5 10,000
Jaka Artha Graha 55 0 542,000
Jakarta Int'l Hotel 650 150 2,555,000
Jakarta Kyoei Steel 15 0 35,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 95 0 2,500
Jasuindo Tiga 235 0 3,500
Jaya Pari Steel 130 0 5,500
Jaya Real Property 300 20 3,500
Jembo Cable Company 460 110 63,000
Kabelindo Murni Tbk 60 0 1,500
Kalbe Farma Tbk 285 20 22,993,000
Karka Yasa Profilia 20 0 500
Karwell Indonesia 350 0 0
Kasogi 15 0 100,000
Kawasan Industri 55 5 351,500
Kedaung Indah Can 325 0 0
Kedawung Setia 150 5 35,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 200 30 25,313,500
Komatsu Indonesia 800 50 991,000
Kopitime Dot Com 5 0 0
Kresna Graha 60 -10 102,000
Kridaperdana 40 0 20,000
Kurnia Kapuas Utama 105 5 81,000
Lamicitra Nusantara 150 0 0
Langgeng Makmur 40 0 0
Lapindo Packaging 440 0 0
Lautan Luas Tbk 195 15 342,000
Limas Stokhomindo 1,100 50 10,325,000
Lion Mesh P. Tbk 350 0 0
Lion Metal Works 750 0 5,000
Lippo Cikarang Tbk 90 0 0
Lippo E-NET Tbk 35 0 75,000
Lippo General 490 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 25 5 518,500
Makindo Tbk 1,700 0 96,000
Mandom Indonesia 1,500 50 1,000
Manly Unitama 90 0 0
Mas Murni Indonesia 20 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 130 5 23,500
Matahari Putra 510 25 12,595,000
Mayora Indah Tbk 370 20 1,955,500
Medco Energi 1,300 50 10,629,500
Merck Indonesia Tbk 10,000 0 5,000
Metamedia 35 0 0
Metro Supermarket 925 0 0
Metrodata 115 5 10,346,500
Millennium 55 -5 224,000
Mitra Rajasa Tbk 60 10 21,500
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 420 20 949,000
Modernland Realty 35 0 0
Mulia Industrindo 140 15 683,500
Mulialand Tbk 1,600 0 0
Multi Agro Persada 350 0 0
Multi Bintang 27,500 0 0
Multi Prima 600 0 0
Multibreeder 100 0 0
Multipolar Tbk 180 10 13,114,000
Mustika Ratu Tbk 355 10 106,500
Nipress Tbk 800 0 5,000
Pabrik Kertas Tjiwi 175 15 3,444,000
Pacific Utama Tbk 255 0 0
Pakuwon Jati Tbk 70 0 0
Pan Brothers Tex 2,000 0 0
Panasia Indosyntec 200 0 500
Panasia Filament 120 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 165 5 964,500
Panin Life Tbk 200 10 82,500
Panin Sekuritas Tbk 125 5 300,500
Panorama 650 0 386,500
Pelangi Indah 75 0 10,000
Perdana Bangun 265 0 0
Petrosea Tbk 1,575 50 126,500
Pioneerindo Gourmet 500 0 0
Plastpack Prima 65 5 27,410,000
Plaza Indonesia 3,400 150 17,000
Polysindo Eka 20 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 250 10 2,148,500
Prasidha Aneka 125 0 0
Prima Alloy Steel 235 0 0
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 205 5 141,500
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 270 20 37,500
Ramayana Lestari 2,450 125 10,682,000
Ricky Putra 45 5 834,500
Rig Tenders Tbk 3,500 0 0
Rimo Catur Lestari 90 10 85,500
Ristia Bintang 50 0 25,000
Roda Panggon 45 0 0
Roda Vivatex Tbk 1,000 0 0
Ryane Adibusana Tbk 5 0 0
Saham Seri B Hanson 5 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 2,350 0 0
Sarasa Nugraha Tbk 45 0 0
Sari Husada Tbk 10,000 0 0
Schering Plough 8,000 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 1,450 0 0
Semen Cibinong Tbk 155 5 4,258,500
Semen Gresik 8,200 300 669,000
Sepatu Bata Tbk 15,000 0 0
Siantar TOP Tbk 260 -10 90,000
Sierad Produce Tbk 25 5 9,500
Siloam Health Care 80 0 242,500
Sinar Mas 70 0 0
Siwani Makmur Tbk 150 10 184,000
Siwani Trimitra Tbk 25 0 2,055,000
SMART Tbk 700 25 124,000
Sona Topas Tourism 150 10 100,000
Sorini Corporation 500 25 13,500
Steady Safe Tbk 135 35 17,000
Suba Indah Tbk 35 0 155,000
Sucaco Tbk 1,025 0 0
Sugi Samapersada 285 0 0
Sumalindo Lestari 95 0 0
Sumi Indo Kabel Tbk 335 0 0
Summarecon Agung 95 5 342,000
Summitplast Tbk 160 10 100,000
Sunson Textile 100 0 2,509,000
Suparma Tbk 85 5 4,000
Surabaya Agung 65 0 0
Surya Citra Media 600 0 5,098,500
Surya Dumai 450 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 495 0 29,500
Surya Semesta 100 0 31,000
Surya Toto 5,500 0 0
Suryainti Permata 65 5 5,500
Suryamas Dutamakmur 35 10 2,500
Telkom 3,875 125 39,411,500
Tembaga Mulia 1,800 0 0
Tempo Inti Media 145 0 0
Tempo Scan Pacific 4,100 125 1,072,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 3,000 0 0
Tifico Tbk 210 0 0
Tigaraksa Satria 2,900 0 0
Timah Tbk 390 -20 683,000
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 100 0 6,000
Toko Gunung Agung 400 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 165 10 782,500
Trimegah Securities 95 30 2,355,500
Trust Finance 180 -5 142,000
Tunas Baru Lampung 155 5 35,000
Tunas Ridean Tbk 275 25 1,517,000
Ultra Jaya Milk Tbk 575 25 32,500
Unggul Indah Cahaya 1,050 0 0
Unilever Indonesia 18,050 50 125,500
United Capital 205 0 22,500
United Tractors Tbk 315 50 110,079,500
Voksel Electric Tbk 130 0 0
Wahana Jaya Perkasa 80 0 0
Wahana Phonix 30 5 50,500
Wicaksana Overseas 65 0 0
Zebra Nusantara Tbk 80 10 65,000
--------------------------------------------------------------------------
Composite Index : 420.33
Previous : 406.39
Total trading volume : 997,826,953
Total trading value : Rp 741.4 billion
---------------------------------------------------------------------------