Stock prices at The Jakarta Stock Exchange (in rupiah) on Dec.16,2002

Tue, 17 Dec 2002, 00:00 WIB

----------------------------------------------------------------------------
Shares Close Change Trading

Volume
-----------------------------------------------------------------------------
Abdi Bangsa Tbk 275 5 1,000
Ades Alfindo Tbk 725 0 4,500
Adindo Foresta 50 0 0
AGIS Tbk 65 0 361,000
Akbar Indo Makmur 215 0 0
Alakasa Industrindo 75 0 0
Alfa Retailindo Tbk 750 0 10,000
Alter Abadi Tbk 10 0 0
Alumindo Light 145 0 0
Andhi Chandra 435 10 200,000
Aneka Kimia Raya 600 0 0
Aneka Tambang 505 30 8,230,000
Anta Express Tour & Travel 85 5 2,500
Anugrah Tambak 75 0 0
Apac Citra 90 0 1,000
Apexindo Pratama 365 0 20,000
Aqua Golden 37,000 0 0
Argha Karya Prima 160 0 0
Argo Pantes Tbk 700 0 0
Artha Securities 250 0 5,000
Arwana Citramulia 95 0 85,000
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,025 -25 3,500
Asia Intiselera Tbk 230 -10 858,500
Asia Kapitalindo 395 0 4,000
Asiana 30 0 0
Asiaplast 20 0 554,000
Astra Agro Lestari 1,325 -75 2,222,000
Astra Graphia Tbk 245 0 157,500
Astra International 2,400 -125 8,638,500
Astra Otoparts Tbk 1,275 0 5,500
Asuransi Bina Dana 245 0 0
Asuransi Bintang 300 -10 17,500
Asuransi Dayin 140 0 1,000
Asuransi Harta Aman 2,200 0 0
Asuransi Ramayana 675 0 0
Bahtera Adimina 180 0 0
Bakrie Finance 15 0 0
Bakrie Sumatra 150 0 0
Bakrie & Brothers 15 0 1,503,500
Bakrieland 15 0 101,000
Bank Arta Niaga 700 0 20,000
Bank Buana 1,400 100 3,214,000
Bank Bumiputera 155 0 92,500
Bank Central Asia 2,275 100 12,854,500
Bank CIC 65 -5 12,500
Bank Danamon Tbk 340 -25 119,000
Bank Danpac Tbk 450 0 0
Bank Eksekutif 85 10 5,500
Bank Global 105 0 0
Bank Int'l Indonesia 50 0 4,234,500
Bank Kesawan Tbk 625 -100 3,689,000
Bank Lippo Tbk 265 0 3,039,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,025 -25 10,000
Bank Negara 100 0 4,240,000
Bank Niaga Tbk 40 0 2,596,000
Bank NISP Tbk 355 40 1,290,000
Bank Nusantara 600 0 0
Bank Pan Indonesia 155 5 15,357,500
Bank Permata Tbk 25 0 366,000
Bank Pikko Tbk 185 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Int 30 0 0
Barito Pacific 55 0 61,500
BAT Indonesia Tbk 8,500 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 115 -5 18,768,000
Berlian Laju Tanker 450 -50 437,000
Berlina Tbk 1,375 0 0
Betonjaya Manunggal 120 0 0
BFI Finance 355 0 26,500
Bhakti Capital 190 0 0
Bhakti Investama 350 -10 52,500
Bhuwanatala Indah 15 0 0
Bimantara Citra Tbk 2,600 -50 784,500
Bintang Mitra 40 0 0
Branta Mulia Tbk 475 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 95 0 76,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 -5 500
Bumi Resources Tbk 20 0 115,000
Cahaya Kalbar Tbk 230 0 51,500
Centex (Saham 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 65 -5 4,000
Ciputra Surya Tbk 105 0 40,000
Citatah Industri 110 0 0
Citra Marga 370 -5 208,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 120 0 560,000
Colorpak Indonesia 355 10 130,500
CP. Prima Tbk 260 0 0
Daeyu Orchid 80 0 0
Danasupra 155 0 0
Dankos Laboratories 380 0 1,394,500
Darya-Varia 450 0 0
Davomas Abadi Tbk 95 0 0
Daya Sakti Unggul 105 15 794,000
Delta Djakarta Tbk 8,000 0 0
Dharma Samudera 100 0 466,000
Dharmala Intiland 35 0 0
Duta Anggada Realty 95 0 0
Duta Pertiwi 255 0 0
Duta Pertiwi Tbk 295 0 0
Dynaplast Tbk 725 0 424,500
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 460 35 5,000
Enseval Putra 310 -5 137,500
Eratex Djaja 200 0 0
Eterindo Wahanatama 75 0 0
Ever Shine Textile 290 0 152,500
Fajar Surya Wisesa 370 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 275 0 0
Fishindo Kusuma 125 0 0
Fortune Indonesia 375 0 0
Fortune Mate 175 0 10,000
Gajah Tunggal Tbk 215 0 608,500
Gema Grahasarana 110 -5 587,500
Goodyear Indonesia 4,000 0 0
Gowa Makassar 600 0 0
Great River 475 -5 9,500
GT Investama 20 0 0
GT Kabel Indonesia 50 0 15,000
GT Petrochem 95 0 0
Gudang Garam Tbk 7,400 -50 1,686,500
H M Sampoerna Tbk 3,100 50 5,804,000
Hanson Industri 45 0 53,000
Hero Supermarket 850 0 100,000
Hexindo Adiperkasa 380 -10 20,000
Hotel Sahid Jaya 120 0 0
Humpuss Intermoda 800 -25 124,500
Igarjaya Tbk 75 0 37,500
Inco 3,500 0 2,500
Indah Kiat Pulp & Paper 155 10 15,109,000
Indal Aluminium 100 0 0
Indo Citra Finance 135 0 0
Indocement Tunggal 650 0 425,000
Indoexchange Tbk 5 0 0
Indofarma Tbk 230 0 8,754,500
Indofood Sukses 600 0 26,043,000
Indomobil Sukses 550 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 420 -5 9,500
Indosat Tbk 8,900 300 22,541,500
Indosiar Visual 550 25 380,000
Indospring Tbk 650 0 0
Infoasia Teknologi 675 0 500,000
Intanwijaya 250 -25 13,000
Integrasi Teknologi 85 0 0
Inter Delta Tbk 210 0 0
Inter-Pacific Bank 15 0 0
Inti Indah Karya 1,400 100 687,500
Intikeramik 70 0 0
Intraco Penta Tbk 260 0 0
Jaka Artha Graha 35 0 33,000
Jakarta Int l Hotel 500 0 222,500
Jakarta Kyoei Steel 15 -5 19,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 95 -5 13,000
Jasuindo Tiga 235 0 50,000
Jaya Pari Steel 130 -10 225,000
Jaya Real Property 300 0 0
Jembo Cable Company 270 50 1,500
Kabelindo Murni Tbk 60 0 0
Kalbe Farma Tbk 250 -5 2,002,500
Karka Yasa Profilia 20 0 0
Karwell Indonesia 350 0 0
Kasogi 15 0 0
Kawasan Industri 50 5 80,000
Kedaung Indah Can 325 0 0
Kedawung Setia 165 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 160 -5 670,500
Komatsu Indonesia 725 0 3,000
Kopitime Dot Com 5 0 0
Kresna Graha 65 0 500,000
Kridaperdana 40 0 0
Kurnia Kapuas Utama 115 -30 10,000
Lamicitra Nusantara 100 0 0
Langgeng Makmur 40 0 0
Lapindo Packaging 440 -10 62,500
Lautan Luas Tbk 175 5 2,000
Limas Stokhomindo 975 75 9,059,000
Lion Mesh P. Tbk 350 0 0
Lion Metal Works 750 0 3,500
Lippo Cikarang Tbk 90 0 0
Lippo E-NET Tbk 35 0 600,500
Lippo General 490 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 20 0 410,000
Makindo Tbk 1,725 0 0
Mandom Indonesia 1,400 0 0
Manly Unitama 90 0 0
Mas Murni Indonesia 20 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 125 0 0
Matahari Putra 485 0 1,371,500
Mayora Indah Tbk 350 0 101,500
Medco Energi 1,100 75 2,567,500
Merck Indonesia Tbk 10,000 0 0
Metamedia 35 0 0
Metro Supermarket 925 0 0
Metrodata 110 -5 3,884,000
Millennium 60 -5 10,000
Mitra Rajasa Tbk 60 0 0
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 385 0 0
Modernland Realty 35 0 0
Mulia Industrindo 125 0 225,000
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 165 0 4,469,500
Mustika Ratu Tbk 315 -20 232,500
Nipress Tbk 800 -200 5,000
Pabrik Kertas Tjiwi 155 5 285,500
Pacific Utama Tbk 255 0 0
Pakuwon Jati Tbk 70 0 0
Pan Brothers Tex 2,000 0 0
Panasia Indosyntec 200 0 27,000
Panasia Filament 120 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 150 0 1,575,000
Panin Life Tbk 185 0 0
Panin Sekuritas Tbk 120 0 62,000
Panorama 625 25 282,500
Pelangi Indah 75 0 0
Perdana Bangun 265 0 0
Petrosea Tbk 1,450 -50 10,000
Pioneerindo Gourmet 500 0 0
Plastpack Prima 60 0 130,000
Plaza Indonesia 3,225 25 92,500
Polysindo Eka 15 0 150,000
Pool Asuransi 1,250 0 0
PP London Sumatera 250 0 150,000
Prasidha Aneka 125 0 0
Prima Alloy Steel 235 0 0
Primarindo Asia 1,175 0 0
Procter & Gambler 73,000 0 0
Pudjiadi Prestige 195 0 240,000
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 250 0 0
Ramayana Lestari 2,175 -50 2,443,500
Ricky Putra 35 -5 7,000
Rig Tenders Tbk 3,400 0 0
Rimo Catur Lestari 80 -5 28,000
Ristia Bintang 50 0 0
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 15,500
Schering Plough 8,000 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 1,450 0 0
Semen Cibinong Tbk 140 -5 965,000
Semen Gresik 7,800 -50 245,500
Sepatu Bata Tbk 15,000 -3,000 2,500
Siantar TOP Tbk 260 5 27,500
Sierad Produce Tbk 15 0 100,000
Siloam Health Care 80 0 0
Sinar Mas 70 0 0
Siwani Makmur Tbk 145 0 8,000
Siwani Trimitra Tbk 25 5 1,600,000
SMART Tbk 625 -25 45,000
Sona Topas Tourism 190 45 20,500
Sorini Corporation 475 -75 111,500
Steady Safe Tbk 100 0 0
Suba Indah Tbk 35 0 50,000
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 80 0 9,000
Summitplast Tbk 145 0 0
Sunson Textile 115 -5 552,500
Suparma Tbk 80 0 10,500
Surabaya Agung 65 0 0
Surya Citra Media 600 0 1,276,000
Surya Dumai 450 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 495 5 23,000
Surya Semesta 95 5 47,500
Surya Toto 5,500 0 0
Suryainti Permata 65 0 25,500
Suryamas Dutamakmur 25 0 0
Telekomunikasi 3,750 125 31,701,000
Tembaga Mulia 1,800 0 0
Tempo Inti Media 145 0 0
Tempo Scan Pacific 4,000 0 235,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 3,000 0 0
Tifico Tbk 225 0 0
Tigaraksa Satria 2,900 0 0
Timah Tbk 320 15 1,000,000
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 100 0 25,000
Toko Gunung Agung 400 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 155 0 315,500
Trimegah Securities 55 0 0
Trust Finance 190 -5 375,500
Tunas Baru Lampung 145 -10 50,000
Tunas Ridean Tbk 255 10 1,317,500
Ultra Jaya Milk Tbk 550 -25 20,000
Unggul Indah Cahaya 1,025 0 0
Unilever Indonesia 18,000 200 82,000
United Capital 205 0 10,000
United Tractors Tbk 250 0 1,355,000
Voksel Electric Tbk 130 0 0
Wahana Jaya Perkasa 80 0 0
Wahana Phonix 25 0 0
Wicaksana Overseas 65 0 0
Zebra Nusantara Tbk 75 0 0
------------------------------------------------------------------------------------
Composite index : 395.296
Previous : 391.222
Total trading volume : 462,215,262
Total trading value : Rp 547,7 billion
-------------------------------------------------------------------------------

View JSON | Print