Stock prices at The Jakarta Stock Exchange (in rupiah) on Dec.17, 2002

Wed, 18 Dec 2002, 00:00 WIB

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

Volume
-----------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 725 0 0
Adindo Foresta 50 0 0
AGIS Tbk 60 -5 505,000
Akbar Indo Makmur 215 0 0
Alakasa Industrindo 90 15 1,000
Alfa Retailindo Tbk 750 0 0
Alter Abadi Tbk 10 0 0
Alumindo Light 150 5 21,000
Andhi Chandra 440 5 115,000
Aneka Kimia Raya 600 0 0
Aneka Tambang 650 145 22,177,500
Anta Express Tour & Travel 95 10 42,500
Anugrah Tambak 75 0 0
Apac Citra 90 0 29,000
Apexindo Pratama 365 0 91,000
Aqua Golden 37,000 0 0
Argha Karya Prima 160 0 0
Argo Pantes Tbk 700 0 0
Artha Securities 250 0 15,000
Arwana Citramulia 95 0 0
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,025 0 2,500
Asia Intiselera Tbk 240 10 297,500
Asia Kapitalindo 395 0 5,000
Asiana 30 0 0
Asiaplast 20 0 242,500
Astra Agro Lestari 1,350 25 3,320,000
Astra Graphia Tbk 245 0 257,500
Astra International 2,625 225 14,708,000
Astra Otoparts Tbk 1,275 0 35,000
Asuransi Bina Dana 245 0 0
Asuransi Bintang 300 0 25,000
Asuransi Dayin 145 5 270,500
Asuransi Harta Aman 2,350 150 154,500
Asuransi Ramayana 675 0 0
Bahtera Adimina 180 0 0
Bakrie Finance 15 0 0
Bakrie Sumatra 150 0 5,000
Bakrie & Brothers 15 0 1,500
Bakrieland 15 0 0
Bank Arta Niaga 700 0 0
Bank Buana 1,400 0 1,908,500
Bank Bumiputera 155 0 103,500
Bank Central Asia 2,400 125 13,459,500
Bank CIC 65 0 20,000
Bank Danamon Tbk 325 -15 97,500
Bank Danpac Tbk 450 0 0
Bank Eksekutif 85 0 0
Bank Global 105 0 0
Bank Int'l Indonesia 50 0 670,500
Bank Kesawan Tbk 700 75 3,745,000
Bank Lippo Tbk 265 0 6,690,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,025 0 20,000
Bank Negara 100 0 523,500
Bank Niaga Tbk 40 0 3,556,000
Bank NISP Tbk 365 10 5,000
Bank Nusantara 675 75 5,000
Bank Pan Indonesia 180 25 101,403,000
Bank Permata Tbk 25 0 62,000
Bank Pikko Tbk 185 0 0
Bank Swadesi Tbk 300 0 50,000
Bank Victoria Int 30 0 0
Barito Pacific 55 0 0
BAT Indonesia Tbk 8,900 400 2,000
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 0 72,992,000
Berlian Laju Tanker 450 0 0
Berlina Tbk 1,375 0 8,000
Betonjaya Manunggal 120 0 0
BFI Finance 350 -5 5,000
Bhakti Capital 190 0 0
Bhakti Investama 370 20 242,500
Bhuwanatala Indah 15 0 0
Bimantara Citra Tbk 2,650 50 465,000
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 100 5 259,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 120 5 130,000
Bumi Resources Tbk 20 0 1,755,000
Cahaya Kalbar Tbk 230 0 15,000
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 0 108,500
Ciputra Surya Tbk 105 0 0
Citatah Industri 110 0 0
Citra Marga 370 0 0
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 120 0 1,734,000
Colorpak Indonesia 360 5 50,000
CP. Prima Tbk 260 0 0
Daeyu Orchid 80 0 0
Danasupra 155 0 0
Dankos Laboratories 390 10 1,199,500
Darya-Varia 450 0 0
Davomas Abadi Tbk 80 -15 2,000
Daya Sakti Unggul 105 0 0
Delta Djakarta Tbk 8,000 0 0
Dharma Samudera 95 -5 1,674,500
Dharmala Intiland 35 0 0
Duta Anggada Realty 70 -25 40,000
Duta Pertiwi 215 -40 2,500
Duta Pertiwi Tbk 295 0 5,000
Dynaplast Tbk 750 25 1,023,500
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 460 0 0
Enseval Putra 325 15 673,000
Eratex Djaja 200 0 0
Eterindo Wahanatama 75 0 0
Ever Shine Textile 295 5 152,500
Fajar Surya Wisesa 370 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 295 20 151,000
Fishindo Kusuma 125 0 0
Fortune Indonesia 375 0 0
Fortune Mate 170 -5 60,000
Gajah Tunggal Tbk 215 0 365,000
Gema Grahasarana 110 0 657,500
Goodyear Indonesia 4,000 0 0
Gowa Makassar 600 0 0
Great River 490 15 1,000
GT Investama 20 0 0
GT Kabel Indonesia 50 0 13,000
GT Petrochem 95 0 0
Gudang Garam Tbk 7,500 100 1,672,500
H M Sampoerna Tbk 3,275 175 16,906,500
Hanson Industri 50 5 932,500
Hero Supermarket 900 50 5,000
Hexindo Adiperkasa 380 0 0
Hotel Sahid Jaya 150 30 2,500
Humpuss Intermoda 800 0 15,500
Igarjaya Tbk 80 5 392,500
Inco 3,475 -25 40,000
Indah Kiat Pulp & Paper 155 0 11,635,000
Indal Aluminium 100 0 0
Indo Citra Finance 135 0 0
Indocement Tunggal 675 25 361,000
Indoexchange Tbk 5 0 0
Indofarma Tbk 235 5 10,721,000
Indofood Sukses 575 -25 8,911,500
Indomobil Sukses 550 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 420 0 0
Indosat Tbk 8,800 -100 7,109,500
Indosiar Visual 550 0 257,000
Indospring Tbk 650 0 0
Infoasia Teknologi 675 0 500,000
Intanwijaya 250 0 0
Integrasi Teknologi 85 0 0
Inter Delta Tbk 210 0 0
Inter-Pacific Bank 15 0 0
Inti Indah Karya 1,450 50 1,810,000
Intikeramik 70 0 2,000
Intraco Penta Tbk 260 0 0
Jaka Artha Graha 45 10 36,138,500
Jakarta Int l Hotel 475 -25 962,000
Jakarta Kyoei Steel 15 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 95 0 0
Jasuindo Tiga 235 0 70,000
Jaya Pari Steel 130 0 0
Jaya Real Property 280 -20 1,000
Jembo Cable Company 270 0 0
Kabelindo Murni Tbk 60 0 0
Kalbe Farma Tbk 260 10 2,609,500
Karka Yasa Profilia 20 0 21,000
Karwell Indonesia 350 0 0
Kasogi 15 0 569,000
Kawasan Industri 50 0 60,000
Kedaung Indah Can 325 0 0
Kedawung Setia 150 -15 45,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 165 5 1,372,500
Komatsu Indonesia 725 0 34,500
Kopitime Dot Com 5 0 0
Kresna Graha 65 0 0
Kridaperdana 40 0 0
Kurnia Kapuas Utama 105 -10 44,000
Lamicitra Nusantara 150 50 500
Langgeng Makmur 40 0 25,000
Lapindo Packaging 445 5 126,500
Lautan Luas Tbk 180 5 5,000
Limas Stokhomindo 1,025 50 8,528,500
Lion Mesh P. Tbk 350 0 5,000
Lion Metal Works 750 0 12,500
Lippo Cikarang Tbk 90 0 0
Lippo E-NET Tbk 30 -5 3,566,000
Lippo General 490 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 15 -5 1,055,000
Makindo Tbk 1,725 0 0
Mandom Indonesia 1,425 25 10,000
Manly Unitama 90 0 0
Mas Murni Indonesia 20 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 125 0 0
Matahari Putra 480 -5 6,363,500
Mayora Indah Tbk 350 0 145,500
Medco Energi 1,150 50 2,992,000
Merck Indonesia Tbk 10,000 0 0
Metamedia 35 0 0
Metro Supermarket 925 0 0
Metrodata 110 0 925,000
Millennium 60 0 2,000
Mitra Rajasa Tbk 60 0 0
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 385 0 45,000
Modernland Realty 35 0 0
Mulia Industrindo 120 -5 235,000
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 170 5 7,106,000
Mustika Ratu Tbk 335 20 377,500
Nipress Tbk 800 0 0
Pabrik Kertas Tjiwi 150 -5 295,500
Pacific Utama Tbk 255 0 0
Pakuwon Jati Tbk 70 0 0
Pan Brothers Tex 2,000 0 0
Panasia Indosyntec 200 0 0
Panasia Filament 120 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 155 5 1,532,500
Panin Life Tbk 180 -5 35,000
Panin Sekuritas Tbk 120 0 69,000
Panorama 650 25 247,000
Pelangi Indah 75 0 0
Perdana Bangun 265 0 0
Petrosea Tbk 1,500 50 20,000
Pioneerindo Gourmet 500 0 0
Plastpack Prima 60 0 0
Plaza Indonesia 3,250 25 47,000
Polysindo Eka 15 0 30,000
Pool Asuransi 1,250 0 0
PP London Sumatera 240 -10 294,000
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 14,000
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 250 0 0
Ramayana Lestari 2,250 75 2,030,000
Ricky Putra 40 5 68,500
Rig Tenders Tbk 3,500 100 40,000
Rimo Catur Lestari 80 0 0
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 0
Schering Plough 8,000 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 1,450 0 0
Semen Cibinong Tbk 145 5 520,000
Semen Gresik 7,800 0 749,000
Sepatu Bata Tbk 15,000 0 0
Siantar TOP Tbk 270 10 75,000
Sierad Produce Tbk 15 0 100,000
Siloam Health Care 80 0 0
Sinar Mas 70 0 0
Siwani Makmur Tbk 145 0 68,500
Siwani Trimitra Tbk 25 0 10,500
SMART Tbk 625 0 130,000
Sona Topas Tourism 140 -50 62,500
Sorini Corporation 475 0 0
Steady Safe Tbk 100 0 0
Suba Indah Tbk 35 0 650,000
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 100 20 15,500
Summitplast Tbk 145 0 0
Sunson Textile 110 -5 495,000
Suparma Tbk 80 0 15,500
Surabaya Agung 65 0 0
Surya Citra Media 600 0 0
Surya Dumai 450 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 495 0 37,500
Surya Semesta 95 0 0
Surya Toto 5,500 0 0
Suryainti Permata 65 0 0
Suryamas Dutamakmur 25 0 0
Telekomunikasi 3,775 25 27,015,500
Tembaga Mulia 1,800 0 0
Tempo Inti Media 145 0 0
Tempo Scan Pacific 4,000 0 459,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 3,000 0 0
Tifico Tbk 210 -15 5,000
Tigaraksa Satria 2,900 0 0
Timah Tbk 330 10 600,500
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 100 0 0
Toko Gunung Agung 400 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 155 0 60,000
Trimegah Securities 55 0 650,000
Trust Finance 190 0 0
Tunas Baru Lampung 150 5 30,500
Tunas Ridean Tbk 255 0 1,162,500
Ultra Jaya Milk Tbk 550 0 5,000
Unggul Indah Cahaya 1,050 25 1,000
Unilever Indonesia 18,000 0 164,000
United Capital 205 0 45,000
United Tractors Tbk 250 0 17,836,500
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 70 -5 22,500
------------------------------------------------------------------------------
Composite index : 402.394
Previous : 395.296
Total trading volume : 639,958,000
Total trading value : Rp 487,6 billion
----------------------------------------------------------------------------------

View JSON | Print