Stock prices at The Jakarta Stock Exchange (in rupiah) on Nov.1,2002
Stock prices at The Jakarta Stock Exchange (in rupiah) on Nov.1,2002 ------------------------------------------------------------------------------ Shares Close Change Trading
Volume ---------------------------------------------------------------------------
Abdi Bangsa Tbk 270 0 0 Ades Alfindo Tbk 625 0 0 Adindo Foresta 50 0 0 AGIS Tbk 70 0 400,000 Akbar Indo Makmur 220 0 0 Alakasa Industrindo 95 0 0 Alfa Retailindo Tbk 800 25 181,500 Alter Abadi Tbk 10 0 0 Alumindo Light 225 0 0 Andhi Chandra 470 0 0 Aneka Kimia Raya 550 0 0 Aneka Tambang 415 -5 749,000 Anta Express Tour & Travel 85 0 0 Anugrah Tambak 70 0 0 Apac Citra 100 -10 44,500 Apexindo Pratama 385 5 569,000 Aqua Golden 36,000 0 0 Argha Karya Prima 160 0 0 Argo Pantes Tbk 700 0 0 Arwana Citramulia 100 -5 360,500 Aryaduta Hotels Tbk 125 0 0 Asahimas Flat Glass 950 0 741,000 Asia Intiselera Tbk 160 0 0 Asia Kapitalindo 400 0 0 Asiana 45 0 347,000 Asiaplast 20 0 20,000 Astra Agro Lestari 1,275 50 12,797,500 Astra Graphia Tbk 260 0 3,518,000 Astra International 2,075 0 27,148,000 Astra Otoparts Tbk 1,250 0 155,500 Asuransi Bina Dana 250 0 0 Asuransi Bintang 330 5 22,500 Asuransi Dayin 135 0 0 Asuransi Harta Aman 2,000 0 0 Asuransi Ramayana 675 0 0 Bahtera Adimina 215 5 5,670,500 Bakrie Finance 15 0 0 Bakrie Sumatra 165 5 2,500 Bakrie & Brothers 15 0 10,500 Bakrieland 15 0 0 Bank Arta Niaga 675 0 0 Bank Buana 950 50 5,000 Bank Bumiputera 120 0 927,000 Bank Central Asia 1,900 50 8,079,500 Bank CIC 70 0 0 Bank Danamon Tbk 320 -25 285,000 Bank Danpac Tbk 600 0 2,500 Bank Eksekutif 70 -30 500 Bank Global 105 0 0 Bank Int'l Indonesia 40 0 1,720,000 Bank Lippo Tbk 45 0 916,000 Bank Mayapada Tbk 135 0 0 Bank Mega Tbk 1,050 0 25,000 Bank Negara 105 5 805,000 Bank Niaga Tbk 35 0 2,588,000 Bank NISP Tbk 325 -15 60,000 Bank Nusantara 725 0 0 Bank Pan Indonesia 165 -5 12,673,000 Bank Permata Tbk 25 0 6,329,000 Bank Pikko Tbk 190 0 5,000 Bank Swadesi Tbk 300 0 0 Bank Victoria Int 40 0 0 Barito Pacific 45 0 0 BAT Indonesia Tbk 9,000 0 0 Bayer Indonesia SB 3,750 0 0 Bayer Indonesia Tbk 7,000 0 0 Bayu Buana Tbk 80 0 0 BBL Danatama 35 -5 58,500 Bentoel 125 0 29,125,000 Berlian Laju Tanker 460 10 65,000 Berlina Tbk 1,325 0 5,000 Betonjaya Manunggal 120 0 0 BFI Finance 320 0 0 Bhakti Capital 200 0 0 Bhakti Investama 365 5 1,260,500 Bhuwanatala Indah 20 5 500 Bimantara Citra Tbk 2,450 50 93,000 Bintang Mitra 70 0 0 Branta Mulia Tbk 450 0 0 Bristol-Myers 10,500 0 0 Bristol-Myers 10,500 0 0 Budi Acid Jaya Tbk 110 0 335,500 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 110 0 0 Bumi Resources Tbk 20 0 12,500 Cahaya Kalbar Tbk 230 0 215,000 Centex (Saham 4,900 0 0 Central Korporindo 5 0 0 Centrin Online Tbk. 400 0 0 Centris Multi 300 0 0 Charoen Pokphand 350 5 249,000 Cipendawa 250 0 0 Cipta Panelutama 625 0 0 Ciptojaya 60 0 0 Ciputra Development 70 0 75,000 Ciputra Surya Tbk 95 0 0 Citatah Industri 105 0 0 Citra Marga 340 5 2,056,000 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 125 5 544,500 Colorpak Indonesia 335 5 75,000 CP. Prima Tbk 280 -15 27,000 Daeyu Orchid 80 10 41,500 Danasupra 155 0 0 Dankos Laboratories 355 0 955,000 Darya-Varia 475 -25 25,000 Davomas Abadi Tbk 85 0 0 Daya Sakti Unggul 80 0 0 Delta Djakarta Tbk 8,000 0 0 Dharma Samudera 150 -5 2,706,000 Dharmala Intiland 40 5 20,500 Duta Anggada Realty 70 0 0 Duta Pertiwi 280 0 0 Duta Pertiwi Tbk 290 0 0 Dynaplast Tbk 775 0 0 Dyviacom Intrabumi 45 0 0 Ekadharma Tape 400 0 0 Enseval Putra 320 20 209,500 Eratex Djaja 200 0 0 Eterindo Wahanatama 65 0 2,000 Ever Shine Textile 290 0 225,000 Fajar Surya Wisesa 380 0 0 Fast Food Indonesia 900 0 0 Fatrapolindo Nusa 415 5 7,500 Fishindo Kusuma 130 0 15,000 Fortune Indonesia 380 80 500 Fortune Mate 180 5 10,000 Gajah Tunggal Tbk 210 0 1,064,500 Gema Grahasarana 135 0 128,000 Goodyear Indonesia 4,500 0 0 Gowa Makassar 600 0 0 Great River 395 0 0 GT Investama 30 5 35,000 GT Kabel Indonesia 50 0 181,500 GT Petrochem 105 0 0 Gudang Garam Tbk 7,250 100 2,097,000 H M Sampoerna Tbk 3,000 25 2,873,500 Hanson Industri 55 0 200,000 Hero Supermarket 950 0 0 Hexindo Adiperkasa 500 0 0 Hotel Sahid Jaya 120 0 19,500 Humpuss Intermoda 900 50 539,500 Igarjaya Tbk 75 -5 505,000 Inco 3,800 50 19,500 Indah Kiat Pulp & Paper 120 0 4,787,000 Indal Aluminium 225 0 0 Indo Citra Finance 200 0 0 Indocement Tunggal 650 0 334,500 Indoexchange Tbk 5 0 25,000 Indofarma Tbk 255 10 14,119,000 Indofood Sukses 625 0 9,224,500 Indomobil Sukses 500 50 2,500 Indonesia Prima 90 0 0 Indorama Syntetics 445 20 30,000 Indosat Tbk 8,000 200 6,431,000 Indosiar Visual 550 0 257,000 Indospring Tbk 675 0 0 Infoasia Teknologi 600 25 973,000 Intanwijaya 260 5 15,000 Integrasi Teknologi 80 0 0 Inter Delta Tbk 210 0 0 Inter-Pacific Bank 10 0 0 Inti Indah Karya 850 25 6,123,500 Intikeramik 90 0 0 Intraco Penta Tbk 260 0 0 Itamaraya Gold 600 0 0 Jaka Artha Graha 40 0 32,952,500 Jakarta Int l Hotel 525 0 86,000 Jakarta Kyoei Steel 20 0 0 Jakarta Setiabudi 1,350 0 0 JAPFA Tbk 110 0 22,500 Jasuindo Tiga 235 0 0 Jaya Pari Steel 140 0 0 Jaya Real Property 350 0 10,000 Jembo Cable Company 150 0 0 Kabelindo Murni Tbk 70 0 0 Kalbe Farma Tbk 240 5 13,736,500 Karka Yasa Profilia 15 0 1,006,000 Karwell Indonesia 350 0 0 Kasogi 20 -5 800,000 Kawasan Industri 45 0 35,000 Kedaung Indah Can 325 0 0 Kedawung Setia 150 -5 37,500 Keramika Indonesia 175 0 0 Kimia Farma Tbk 160 -5 5,406,000 Komatsu Indonesia 775 25 20,500 Kopitime Dot Com 5 0 0 Kresna Graha 65 -5 25,000 Kridaperdana 55 5 77,500 Kurnia Kapuas Utama 100 0 0 Lamicitra Nusantara 120 0 0 Langgeng Makmur 40 0 0 Lapindo Packaging 445 0 0 Lautan Luas Tbk 185 -10 227,500 Limas Stokhomindo 600 25 3,303,500 Lion Mesh P. Tbk 400 0 0 Lion Metal Works 700 0 0 Lippo Cikarang Tbk 100 0 0 Lippo E-NET Tbk 30 0 1,171,500 Lippo General 490 0 0 Lippo Karawaci Tbk 140 0 0 Lippo Land 575 0 0 Lippo Securities 20 0 726,000 Makindo Tbk 1,800 0 148,000 Mandom Indonesia 1,500 75 12,500 Manly Unitama 150 0 0 Mas Murni Indonesia 20 0 0 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 105 0 0 Matahari Putra 480 -10 1,367,000 Mayora Indah Tbk 345 -5 150,500 Medco Energi 1,075 25 419,000 Merck Indonesia Tbk 10,000 0 0 Metamedia 60 0 0 Metro Supermarket 925 0 0 Metrodata 120 10 4,777,500 Millennium 105 0 0 Mitra Rajasa Tbk 55 0 0 Miwon Indonesia Tbk 1,400 0 0 Modern Photo Film 400 0 5,000 Modernland Realty 40 0 111,500 Mulia Industrindo 130 0 115,500 Mulialand Tbk 1,600 0 0 Multi Agro Persada 500 0 0 Multi Bintang 27,000 0 1,000 Multi Prima 600 0 0 Multibreeder 90 0 0 Multipolar Tbk 165 0 4,790,000 Mustika Ratu Tbk 335 5 316,000 Name Close Change Volume Nipress Tbk 550 0 0 Pabrik Kertas Tjiwi 135 5 160,000 Pacific Utama Tbk 255 0 0 Pakuwon Jati Tbk 60 0 0 Pan Brothers Tex 2,000 0 0 Panasia Indosyntec 125 0 0 Panasia Filament 195 0 0 Panca Wiratama 50 0 0 Panin Insurance Tbk 145 0 199,500 Panin Life Tbk 200 5 20,500 Panin Sekuritas Tbk 115 5 5,000 Panorama 625 0 179,500 Pelangi Indah 90 0 0 Perdana Bangun 265 0 0 Petrosea Tbk 1,525 25 11,000 Pioneerindo Gourmet 500 0 0 Plastpack Prima 75 -5 170,000 Plaza Indonesia 1,525 0 16,000 Polysindo Eka 20 0 0 Pool Asuransi 1,250 0 0 PP London Sumatera 285 0 644,500 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 130 0 2,500 Pudjiadi & Sons 1,425 0 0 Putra Surya Perkasa 15 0 0 Pyridam Farma Tbk 275 0 0 Ramayana Lestari 2,500 75 16,099,500 Ricky Putra 50 0 400,000 Rig Tenders Tbk 3,500 0 24,500 Rimo Catur Lestari 80 -10 71,000 Ristia Bintang 60 0 0 Roda Panggon 80 0 0 Roda Vivatex Tbk 1,000 0 0 Ryane Adibusana Tbk 5 0 0 Saham Seri B Hanson 5 0 2,500,000 Saham Seri B ( 5,000 0 0 Samudera Indonesia 2,325 0 0 Sarasa Nugraha Tbk 25 0 10,000 Sari Husada Tbk 10,000 0 0 Schering Plough 8,500 0 0 Sekar Laut Tbk 400 0 0 Selamat Sempurna 1,450 0 0 Semen Cibinong Tbk 145 5 1,261,500 Semen Gresik 7,000 0 179,000 Sepatu Bata Tbk 18,000 0 0 Siantar TOP Tbk 270 0 17,500 Sierad Produce Tbk 20 0 2,000 Siloam Health Care 90 0 0 Sinar Mas 70 0 0 Siwani Makmur Tbk 170 10 50,000 Siwani Trimitra Tbk 20 0 1,410,000 SMART Tbk 700 25 25,000 Sona Topas Tourism 145 0 0 Sorini Corporation 700 0 0 Steady Safe Tbk 95 5 180,000 Suba Indah Tbk 35 0 597,500 Sucaco Tbk 1,050 0 0 Sugi Samapersada 285 0 1,007,500 Sumalindo Lestari 130 0 0 Sumi Indo Kabel Tbk 335 0 0 Summarecon Agung 65 -5 1,500 Summitplast Tbk 175 0 0 Sunson Textile 190 0 0 Suparma Tbk 85 0 130,000 Surabaya Agung 65 0 0 Surya Citra Media 800 0 0 Surya Dumai 450 0 0 Surya Hidup Satwa 1,550 0 0 Surya Intrindo 675 0 15,000 Surya Semesta 90 -5 50,000 Surya Toto 5,500 0 0 Suryainti Permata 70 0 13,500 Suryamas Dutamakmur 35 5 25,000 Telekomunikasi 3,050 -25 23,663,500 Tembaga Mulia 1,800 0 0 Tempo Inti Media 150 0 500 Tempo Scan Pacific 3,900 50 79,500 Texmaco Jaya Tbk 2,950 0 0 Texmaco Perkasa 2,500 0 0 Tifico Tbk 225 0 0 Tigaraksa Satria 2,900 0 0 Timah Tbk 330 5 15,000 Tira Austenite Tbk 2,000 0 0 Tirta Mahakam 80 0 0 Toko Gunung Agung 400 0 0 Tri Polyta 1,100 0 0 Trias Sentosa Tbk 145 0 0 Trimegah Securities 55 0 0 Tunas Baru Lampung 175 0 0 Tunas Ridean Tbk 205 0 0 Ultra Jaya Milk Tbk 650 0 0 Unggul Indah Cahaya 1,200 0 0 Unilever Indonesia 18,300 -100 70,000 United Capital 180 -15 22,867,500 United Tractors Tbk 265 -5 24,873,000 Voksel Electric Tbk 130 0 0 Wahana Jaya Perkasa 80 0 0 Wahana Phonix 25 0 0 Wicaksana Overseas 70 0 0 Zebra Nusantara Tbk 80 0 0 ----------------------------------------------------------------------------- Composite index : 371.136 Previous : 369.044 Total trading volume : 378,219,165 Total trading value : Rp 360,0 billion ------------------------------------------------------------------------------