Stock prices in the Jakarta Stock Exchange (in rupiah) on April 29, 2003
Stock prices in the Jakarta Stock Exchange (in rupiah) on April 29, 2003
________________________________________________________________________
Shares Close Change Trading
Volume
_________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 675 0 30,000
Adindo Foresta 50 0 0
AGIS Tbk 60 10 937,500
Akbar Indo Makmur 130 5 2,500
Alakasa Industrindo 125 20 14,000
Alfa Retailindo Tbk 675 0 0
Alter Abadi Tbk 10 0 0
Alumindo Light 155 0 10,000
Andhi Chandra 450 0 0
Aneka Kimia Raya 440 0 0
Aneka Tambang 725 0 540,500
Anta Express Tour & Travel 150 0 0
Anugrah Tambak 100 0 0
Apac Citra 85 0 25,000
Apexindo Pratama 375 0 487,500
Aqua Golden 40,800 0 0
Argha Karya Prima 180 0 0
Argo Pantes Tbk 700 0 0
Artha Pacific 825 25 621,500
Artha Securities 275 5 25,000
Arwana Citramulia 95 0 0
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,350 50 241,500
Asia Intiselera Tbk 285 -10 1,897,500
Asia Kapitalindo 395 5 5,000
Asiana 20 -5 1,000
Asiaplast 15 -5 517,000
Astra Agro Lestari 1,525 50 10,739,000
Astra Graphia Tbk 360 30 17,577,500
Astra Int'l 3,050 175 14,324,500
Astra Otoparts Tbk 1,525 50 1,299,500
Asuransi Bina Dana 200 0 0
Asuransi Bintang 365 0 32,500
Asuransi Dayin 170 5 10,000
Asuransi Harta Aman 3,750 0 0
Asuransi Ramayana 575 0 0
Bahtera Adimina 150 0 0
Bakrie Finance 470 0 0
Bakrie Sumatra 190 20 476,000
Bakrie & Brothers 10 0 20,500
Bakrieland 15 0 25,000
Bank Arta Niaga 925 0 0
Bank Buana 625 0 0
Bank Bumiputera 140 -10 9,500
Bank Central Asia 2,450 100 11,224,500
Bank CIC 120 0 1,973,500
Bank Danamon Tbk 1,425 50 313,500
Bank Danpac Tbk 500 0 15,000
Bank Eksekutif 85 0 0
Bank Global 100 0 0
Bank Int'l Indonesia 85 15 44,245,000
Bank Kesawan Tbk 675 0 0
Bank Lippo Tbk 415 15 18,297,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,075 25 100,000
Bank Negara 100 0 409,500
Bank Niaga Tbk 35 5 2,018,000
Bank NISP Tbk 210 -5 275,000
Bank Nusantara 550 0 0
Bank Pan Indonesia 220 5 14,314,000
Bank Permata Tbk 25 5 2,640,500
Bank Pikko Tbk 185 5 19,000
Bank Swadesi Tbk 300 0 0
Bank Victoria Int'l 40 5 15,000
Barito Pacific 110 10 1,115,000
BAT Indonesia Tbk 9,200 50 1,000
Bayer Indonesia SB 4,000 -400 11,000
Bayer Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 40 0 0
BBL Danatama 70 -15 10,000
Bentoel 115 5 18,921,500
Berlian Laju Tanker 525 0 76,000
Berlina Tbk 1,400 0 3,000
Betonjaya Manunggal 145 0 0
BFI Finance 300 -50 3,136,000
Bhakti Capital 230 35 37,500
Bhakti Investama 340 -10 350,000
Bhuwanatala Indah 15 0 0
Bimantara Citra Tbk 2,500 -25 4,000
Bintang Mitra 45 0 0
Branta Mulia Tbk 550 0 0
Bristol-Myers 9,100 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 95 5 419,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 90 0 0
Bumi Resources Tbk 25 0 135,000
Cahaya Kalbar Tbk 245 10 1,088,500
Centex (Saham) 5,100 0 0
Central Korporindo 5 0 5,000
Centrin Online Tbk. 400 0 0
Centris Multi 340 85 500
Charoen Pokphand 415 10 441,000
Cipendawa 275 0 0
Cipta Panelutama 575 0 0
Ciptojaya 45 0 0
Ciputra Development 85 0 662,500
Ciputra Surya Tbk 115 0 21,662,000
Citatah Industri 60 0 2,524,500
Citra Marga 395 0 2,039,500
Citra Tubindo Tbk 8,050 0 0
Clipan Finance 160 5 3,331,500
Colorpak Indonesia 380 0 0
CP. Prima Tbk 315 0 0
Daeyu Orchid 60 0 0
Danasupra 120 20 1,000
Dankos Laboratories 700 0 491,500
Darya-Varia 625 -25 5,000
Davomas Abadi Tbk 115 5 135,000
Daya Sakti Unggul 80 0 162,500
Delta Djakarta Tbk 9,500 0 0
Dharma Samudera 60 0 1,172,000
Dharmala Intiland 35 0 212,000
Duta Anggada Realty 70 5 50,000
Duta Pertiwi 245 0 0
Duta Pertiwi Tbk 405 5 402,000
Dynaplast Tbk 1,150 0 22,000
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 550 25 17,500
Enseval Putra 525 25 1,683,500
Equity Development 55 10 187,500
Eratex Djaja 200 0 0
Eterindo Wahanatama 65 20 641,000
Ever Shine Textile 60 0 0
Fajar Surya Wisesa 450 50 2,190,000
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 350 -30 235,000
Fishindo Kusuma 155 10 417,500
Fortune Indonesia 280 0 0
Fortune Mate 150 0 100,000
Gajah Tunggal Tbk 300 10 16,683,000
Gema Grahasarana 100 0 29,000
Goodyear Indonesia 3,750 0 0
Gowa Makassar 350 0 0
Great River 575 50 20,000
GT Kabel Indonesia 115 5 3,470,000
GT Petrochem 300 0 117,000
Gudang Garam Tbk 8,550 50 573,500
H M Sampoerna Tbk 3,400 150 11,328,500
Hanson Industri 35 0 690,000
Hero Supermarket 950 25 1,000
Hexindo Adiperkasa 500 0 185,000
Hotel Sahid Jaya 100 0 35,000
Humpuss Intermoda 950 25 10,500
Igarjaya Tbk 90 0 122,500
Indah Kiat Pulp & Paper 395 95 161,143,500
Indal Aluminium 110 0 0
Indo Citra Finance 110 0 0
Indocement Tunggal 975 25 2,041,500
Indoexchange Tbk 5 0 0
Indofarma Tbk 230 5 5,119,500
Indofood Sukses 725 25 17,322,500
Indomobil Sukses 800 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 450 5 25,000
Indosat Tbk 8,700 250 2,408,500
Indosiar Visual Mandiri 575 0 365,500
Indospring Tbk 750 0 0
Infoasia Teknologi 500 0 125,000
Intanwijaya 250 0 0
Integrasi Teknologi 70 0 0
Inter Delta Tbk 205 0 0
Inco 6,450 200 29,000
Inter-Pacific Bank 15 0 0
Inti Indah Karya 1,400 0 0
Intikeramik 100 -5 47,500
Intraco Penta Tbk 310 10 27,000
Jaka Artha Graha 30 0 5,360,000
Jakarta Int'l Hotel 495 15 26,000
Jakarta Kyoei Steel 40 0 180,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 95 0 2,818,000
Jasuindo Tiga 330 25 8,605,000
Jaya Pari Steel 155 0 0
Jaya Real Property 330 -10 25,000
Jembo Cable Company 600 0 0
Kabelindo Murni Tbk 80 10 500
Kalbe Farma Tbk 395 10 18,561,000
Karka Yasa Profilia 20 0 264,500
Karwell Indonesia 325 0 0
Kasogi 15 5 450,000
Kawasan Industri 50 0 150,500
Kedaung Indah Can 370 0 0
Kedawung Setia 165 5 139,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 200 5 2,406,500
Komatsu Indonesia 1,050 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 115 5 442,500
Kridaperdana 50 0 250,000
Kurnia Kapuas Utama 90 0 190,000
Lamicitra Nusantara 45 0 0
Langgeng Makmur 45 0 0
Lapindo 300 0 0
Lautan Luas Tbk 195 10 2,755,500
Limas Stokhomindo 1,075 25 337,500
Lion Mesh P. Tbk 400 0 0
Lion Metal Works 800 0 0
Lippo Cikarang Tbk 85 0 0
Lippo E-NET Tbk 30 0 4,669,000
Lippo General 260 -10 5,000
Lippo Karawaci Tbk 160 0 10,000
Lippo Land 575 0 0
Lippo Securities 20 0 1,070,500
Makindo Tbk 1,150 0 47,000
Mandom Indonesia 1,800 0 7,000
Manly Unitama 90 0 0
Mas Murni Indonesia 20 0 5,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 125 0 20,000
Matahari Putra Prima 525 0 2,009,000
Mayora Indah Tbk 550 45 2,521,000
Medco Energi 1,350 50 1,392,000
Merck Tbk 9,950 -50 1,000
Metamedia 35 -5 10,000
Metro Supermarket 925 0 0
Metrodata 110 10 2,882,500
Millennium 95 0 0
Mitra Rajasa Tbk 60 0 30,500
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 460 10 254,500
Modernland Realty 30 5 25,500
Mulia Industrindo 155 20 896,500
Mulialand Tbk 1,600 0 0
Multi Agro Persada 675 0 0
Multi Bintang 30,000 0 0
Multi Prima 600 0 0
Multibreeder 125 35 1,500
Multipolar Tbk 195 15 18,444,500
Mustika Ratu Tbk 575 0 12,500
Nipress Tbk 1,100 50 23,500
Pabrik Kertas Tjiwi Kimia 375 85 45,887,500
Pacific Utama Tbk 200 0 0
Pakuwon Jati Tbk 60 0 0
Pan Brothers Tex 300 15 85,000
Panasia Indosyntec 240 0 0
Panasia Filament 95 0 0
Panca Wiratama 20 0 0
Panin Insurance Tbk 210 20 4,827,500
Panin Life Tbk 210 15 21,500
Panin Sekuritas Tbk 160 10 1,111,000
Panorama 600 25 282,000
Pelangi Indah 60 0 0
Perdana Bangun 265 0 0
Petrosea Tbk 2,000 0 0
Pioneerindo Gourmet 475 0 0
Plastpack Prima 40 5 525,000
Plaza Indonesia 3,500 -100 17,500
Polysindo Eka 25 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 365 40 5,419,500
Prasidha Aneka 85 15 8,500
Prima Alloy Steel 275 0 0
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 160 0 0
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 275 0 0
Ramayana Lestari 2,625 100 2,925,500
Ricky Putra 60 10 804,000
Rig Tenders Tbk 3,375 -25 6,000
Rimo Catur Lestari 85 10 924,500
Ristia Bintang 40 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 20,000
Saham Seri B 5,000 0 0
Samudera Indonesia 2,000 0 0
Sarasa Nugraha Tbk 45 0 470,000
Sari Husada Tbk 10,000 0 0
Schering Plough 6,750 0 0
Sekar Laut Tbk 225 0 0
Selamat Sempurna 1,500 0 0
Semen Cibinong Tbk 235 10 28,674,500
Semen Gresik 7,500 50 129,500
Sepatu Bata Tbk 16,500 0 0
Siantar TOP Tbk 225 10 12,500
Sierad Produce Tbk 15 0 1,450,000
Siloam Health Care 80 5 17,500
Sinar Mas 500 -25 7,000
Siwani Makmur Tbk 160 0 10,000
Siwani Trimitra Tbk 20 0 175,000
SMART Tbk 1,250 50 126,500
Sona Topas Tourism 95 5 98,000
Sorini Corporation 425 0 0
Steady Safe Tbk 80 0 135,500
Suba Indah Tbk 30 0 25,000
Sucaco Tbk 950 -50 11,000
Sugi Samapersada 240 20 152,500
Sumalindo Lestari 65 0 0
Sumi Indo Kabel Tbk 300 0 0
Summarecon Agung 105 5 769,500
Summitplast Tbk 160 0 0
Sunson Textile 170 -10 185,000
Suparma Tbk 85 10 236,000
Surabaya Agung 65 0 0
Surya Citra Media 475 -25 45,000
Surya Dumai 445 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 365 5 95,000
Surya Semesta 90 10 228,000
Surya Toto 5,500 0 0
Suryainti Permata 65 0 150,000
Suryamas Dutamakmur 25 5 20,000
Tambang Batubara 575 25 5,816,500
Telkom 4,000 175 36,002,500
Tembaga Mulia 2,250 0 0
Tempo Inti Media 90 10 25,500
Tempo Scan Pacific 5,350 200 129,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,700 0 0
Tifico Tbk 195 0 0
Tigaraksa Satria 3,000 0 0
Timah Tbk 700 50 1,071,500
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 120 -5 56,000
Toko Gunung Agung 300 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 175 0 882,500
Trimegah Securities 60 5 6,975,500
Trust Finance 175 0 60,000
Tunas Baru Lampung 140 5 116,000
Tunas Ridean Tbk 295 15 525,500
Ultra Jaya Milk Tbk 485 10 21,500
Unggul Indah Cahaya 1,200 50 13,000
Unilever Indonesia 20,700 600 32,500
United Capital 205 0 1,010,000
United Tractors Tbk 405 45 75,338,500
Voksel Electric Tbk 110 0 0
Wahana Jaya Perkasa 60 0 0
Wahana Phonix 25 0 300,000
Wicaksana Overseas 80 0 14,500
Zebra Nusantara Tbk 70 0 0
__________________________________________________________________________
Composite Index : 444.18
Previous : 430.91
Total trading volume : 850,902,930
Total trading value : Rp 558.7bilion
___________________________________________________________________________