Stock prices on The Jakarta Stock Exchange (in rupiah) on April 10, 2003
Stock prices on The Jakarta Stock Exchange (in rupiah) on April 10, 2003 -----------------------------------------------------------------------
Shares Close Change Trading
volume ---------------------------------------------------------------------
Page 11 of 11
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 625 0 0
Adindo Foresta 50 0 0
AGIS Tbk 50 0 0
Akbar Indo Makmur 125 0 32,500
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 700 0 459,500
Alter Abadi Tbk 10 -5 1,520,000
Alumindo Light 150 -5 20,000
Andhi Chandra 450 0 0
Aneka Kimia Raya 425 0 0
Aneka Tambang 750 0 2,777,500
Anta Express Tour & Travel 150 0 0
Anugrah Tambak 75 0 30,000
Apac Citra 95 -5 83,000
Apexindo Pratama 380 25 2,543,500
Aqua Golden 40,000 0 0
Argha Karya Prima 250 0 0
Argo Pantes Tbk 700 0 0
Artha Pacific 850 0 17,500
Artha Securities 270 0 10,000
Arwana Citramulia 95 0 0
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,275 0 81,500
Asia Intiselera Tbk 335 -10 867,500
Asia Kapitalindo 390 0 4,500
Asiana 20 0 3,010,000
Asiaplast 20 0 0
Astra Agro Lestari 1,400 0 4,257,500
Astra Graphia Tbk 300 0 6,684,000
Astra Intl. 3,050 50 12,043,000
Astra Otoparts Tbk 1,500 0 1,083,500
Asuransi Bina Dana 220 0 0
Asuransi Bintang 340 -10 247,500
Asuransi Dayin 130 0 0
Asuransi Harta Aman 3,550 -125 305,500
Asuransi Ramayana 600 0 0
Bahtera Adimina 150 -20 20,000
Bakrie Finance 470 0 0
Bakrie Sumatra 155 0 12,500
Bakrie & Brothers 15 0 0
Bakrieland 10 0 0
Bank Arta Niaga 925 0 0
Bank Buana 650 0 0
Bank Bumiputera 145 0 0
Bank Central Asia 2,400 -25 10,710,000
Bank CIC 120 0 2,714,500
Bank Danamon Tbk 1,250 0 10,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 85 0 0
Bank Global 100 0 100,000
Bank Intl.Indonesia 55 -5 204,000
Bank Kesawan Tbk 675 0 0
Bank Lippo Tbk 430 -25 10,734,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 0 0
Bank Negara 95 -5 686,000
Bank Niaga Tbk 25 -5 763,500
Bank NISP Tbk 200 5 1,434,000
Bank Nusantara 550 0 0
Bank Pan Indonesia 180 0 12,303,000
Bank Permata Tbk 25 0 117,000
Bank Pikko Tbk 185 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Intl. 40 0 30,000
Barito Pacific 95 -5 52,500
BAT Indonesia Tbk 9,250 -50 500
Bayer Indonesia SB 4,300 0 0
Bayer Indonesia Tbk 7,000 -500 3,500
Bayu Buana Tbk 45 0 0
BBL Danatama 65 10 15,000
Bentoel 115 -5 21,728,500
Berlian Laju Tanker 485 0 98,500
Berlina Tbk 1,500 0 0
Betonjaya Manunggal 125 0 0
BFI Finance 350 0 600,000
Bhakti Capital 180 0 0
Bhakti Investama 345 0 841,500
Bhuwanatala Indah 15 0 0
Bimantara Citra Tbk 2,450 0 26,500
Bintang Mitra 40 0 0
Branta Mulia Tbk 550 0 14,000
Bristol-Myers 10,500 0 0
Bristol-Myers 9,100 0 0
Budi Acid Jaya Tbk 90 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 85 0 0
Bumi Resources Tbk 20 0 0
Cahaya Kalbar Tbk 220 0 427,000
Centex (Saham 5,100 0 0
Central Korporindo 5 0 1,944,500
Centrin Online Tbk. 400 0 0
Centris Multi 300 0 0
Charoen Pokphand 400 0 252,500
Cipendawa 225 0 0
Cipta Panelutama 575 0 0
Ciptojaya 35 -5 201,000
Ciputra Development 65 0 479,500
Ciputra Surya Tbk 115 0 1,500,000
Citatah Industri 70 -5 80,000
Citra Marga 385 0 363,500
Citra Tubindo Tbk 8,050 0 0
Clipan Finance 120 0 401,000
Colorpak Indonesia 375 0 112,500
CP. Prima Tbk 320 0 0
Daeyu Orchid 70 0 7,500
Danasupra 125 0 0
Dankos Laboratories 575 0 430,500
Darya-Varia 625 -25 105,500
Davomas Abadi Tbk 105 0 323,000
Daya Sakti Unggul 90 -5 500
Delta Djakarta Tbk 9,500 0 0
Dharma Samudera 60 0 1,437,500
Dharmala Intiland 30 0 1,030,000
Duta Anggada Realty 70 0 0
Duta Pertiwi 210 10 38,500
Duta Pertiwi Tbk 355 -10 180,000
Dynaplast Tbk 1,350 0 797,000
Dyviacom Intrabumi 50 0 0
Ekadharma Tape 525 0 0
Enseval Putra 420 -5 261,000
Equity Development 20 0 0
Eratex Djaja 200 0 0
Eterindo Wahanatama 70 5 1,000
Ever Shine Textile 100 0 0
Fajar Surya Wisesa 350 10 50,000
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 380 0 0
Fishindo Kusuma 135 10 532,500
Fortune Indonesia 280 0 0
Fortune Mate 165 -5 60,000
Gajah Tunggal Tbk 245 0 13,780,500
Gema Grahasarana 105 0 0
Goodyear Indonesia 4,200 0 0
Gowa Makassar 700 -300 500
Great River 575 0 6,000
GT Kabel Indonesia 55 -5 261,000
GT Petrochem 225 0 317,500
Gudang Garam Tbk 8,400 150 4,234,500
H M Sampoerna Tbk 3,350 25 8,618,500
Hanson Industri 35 0 41,000
Hero Supermarket 950 -25 1,000
Hexindo Adiperkasa 475 0 0
Hotel Sahid Jaya 130 0 0
Humpuss Intermoda 850 0 5,000
Igarjaya Tbk 85 0 250,000
Inco 6,200 -50 6,500
Indah Kiat Pulp & Paper 225 0 7,923,000
Indal Aluminium 115 0 0
Indo Citra Finance 120 0 0
Indocement Tunggal 925 0 1,422,000
Indoexchange Tbk 5 0 0
Indofarma Tbk 215 0 220,500
Indofood Sukses 700 0 9,929,000
Indomobil Sukses 800 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 460 0 347,500
Indosat Tbk 7,950 -50 1,169,500
Indosiar Visual 550 0 9,000
Indospring Tbk 700 0 0
Infoasia Teknologi 700 0 0
Intanwijaya 235 -30 49,500
Integrasi Teknologi 40 -35 7,000
Inter Delta Tbk 205 0 0
Inter-Pacific Bank 20 0 10,000
Inti Indah Karya 1,600 0 172,500
Intikeramik 100 0 0
Intraco Penta Tbk 300 -20 28,500
Jaka Artha Graha 50 5 35,385,000
Jakarta Intl. Hotel 475 -5 26,000
Jakarta Kyoei Steel 25 0 25,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 95 0 0
Jasuindo Tiga 250 0 0
Jaya Pari Steel 140 0 0
Jaya Real Property 355 0 0
Jembo Cable Company 775 0 0
Kabelindo Murni Tbk 65 0 0
Kalbe Farma Tbk 350 -5 5,516,500
Karka Yasa Profilia 15 0 500,000
Karwell Indonesia 350 0 0
Kasogi 15 0 0
Kawasan Industri 40 -5 163,500
Kedaung Indah Can 370 0 0
Kedawung Setia 145 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 175 0 787,500
Komatsu Indonesia 900 -75 12,000
Kopitime Dot Com 5 0 0
Kresna Graha 70 5 181,000
Kridaperdana 50 0 0
Kurnia Kapuas Utama 145 0 0
Lamicitra Nusantara 50 0 0
Langgeng Makmur 45 0 0
Lapindo 420 0 0
Lautan Luas Tbk 170 -10 150,000
Limas Stokhomindo 1,150 -25 457,000
Lion Mesh P. Tbk 330 0 0
Lion Metal Works 800 0 0
Lippo Cikarang Tbk 80 -10 10,000
Lippo E-NET Tbk 25 -5 1,057,500
Lippo General 325 0 0
Lippo Karawaci Tbk 150 10 15,000
Lippo Land 575 0 0
Lippo Securities 15 -5 8,000
Makindo Tbk 950 -25 75,000
Mandom Indonesia 1,775 -25 10,000
Manly Unitama 90 0 10,000
Mas Murni Indonesia 15 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 120 -5 33,000
Matahari Putra Prima 425 -5 379,000
Mayora Indah Tbk 460 5 644,000
Medco Energi 1,400 50 6,479,000
Merck Tbk 9,500 500 13,500
Metamedia 25 0 0
Metro Supermarket 925 0 0
Metrodata 85 0 772,500
Millennium 95 0 0
Mitra Rajasa Tbk 55 -5 1,002,500
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 395 10 20,000
Modernland Realty 35 0 0
Mulia Industrindo 130 -5 247,500
Mulialand Tbk 1,600 0 0
Multi Agro Persada 675 0 0
Multi Bintang 30,000 0 0
Multi Prima 600 0 0
Multibreeder 120 15 29,500
Multipolar Tbk 145 -5 3,978,500
Mustika Ratu Tbk 525 -25 14,000
Nipress Tbk 1,050 150 3,000
Pabrik Kertas Tjiwi Kimia 225 -5 609,500
Pacific Utama Tbk 200 0 0
Pakuwon Jati Tbk 60 0 0
Pan Brothers Tex 305 -5 50,000
Panasia Indosyntec 230 30 21,000
Panasia Filament 70 0 0
Panca Wiratama 25 0 0
Panin Insurance Tbk 150 0 15,000
Panin Life Tbk 170 0 0
Panin Sekuritas Tbk 140 0 35,000
Panorama 625 -25 175,000
Pelangi Indah 60 0 0
Perdana Bangun 265 0 0
Petrosea Tbk 1,925 0 158,500
Pioneerindo Gourmet 475 0 0
Plastpack Prima 35 5 2,532,500
Plaza Indonesia 3,500 0 0
Polysindo Eka 20 0 20,000
Pool Asuransi 1,250 0 0
PP London Sumatera 235 0 785,000
Prasidha Aneka 125 0 0
Prima Alloy Steel 215 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 2,325 -75 1,470,500
Ricky Putra 50 0 35,000
Rig Tenders Tbk 3,300 -50 85,000
Rimo Catur Lestari 70 0 5,000
Ristia Bintang 40 -5 6,500
Roda Panggon 40 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 2,000 0 1,000
Sarasa Nugraha Tbk 45 0 0
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 200 -10 14,253,000
Semen Gresik 7,500 -100 65,000
Sepatu Bata Tbk 15,000 0 0
Siantar TOP Tbk 215 -10 5,000
Sierad Produce Tbk 15 0 0
Siloam Health Care 55 0 0
Sinar Mas 275 20 1,500
Siwani Makmur Tbk 140 0 0
Siwani Trimitra Tbk 15 -10 27,000
SMART Tbk 1,175 -25 161,000
Sona Topas Tourism 85 0 25,000
Sorini Corporation 420 10 32,000
Steady Safe Tbk 70 0 0
Suba Indah Tbk 30 0 145,500
Sucaco Tbk 1,000 0 0
Sugi Samapersada 175 0 0
Sumalindo Lestari 65 0 0
Sumi Indo Kabel Tbk 300 0 0
Summarecon Agung 90 -5 192,500
Summitplast Tbk 150 0 0
Sunson Textile 190 10 60,500
Suparma Tbk 80 0 0
Surabaya Agung 65 0 0
Surya Citra Media 485 -5 421,000
Surya Dumai 445 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 395 -5 87,500
Surya Semesta 95 0 278,000
Surya Toto 5,500 0 0
Suryainti Permata 65 5 1,001,000
Suryamas Dutamakmur 20 0 0
Tambang Batubara 525 0 2,469,000
Telkom 4,100 25 15,178,000
Tembaga Mulia 2,250 0 0
Tempo Inti Media 95 0 0
Tempo Scan Pacific 4,800 -100 30,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 3,000 0 0
Tifico Tbk 165 0 0
Tigaraksa Satria 3,000 0 0
Timah Tbk 625 -25 210,500
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 100 0 50,000
Toko Gunung Agung 300 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 170 0 0
Trimegah Securities 55 0 0
Trust Finance 180 0 0
Tunas Baru Lampung 140 -10 5,500
Tunas Ridean Tbk 290 5 777,000
Ultra Jaya Milk Tbk 525 0 50,000
Unggul Indah Cahaya 1,175 0 0
Unilever Indonesia 18,900 0 7,000
United Capital 205 5 1,115,000
United Tractors Tbk 330 -5 22,009,500
Voksel Electric Tbk 110 0 0
Wahana Jaya Perkasa 60 0 0
Wahana Phonix 20 0 0
Wicaksana Overseas 100 0 0
Zebra Nusantara Tbk 60 0 0 --------------------------------------------------------------- Composite Index : 430.447 Previous : 430.276 Total Trading Volume : 470,859,540 Total Trading Value : Rp 345,9 billion _______________________________________________________________