Stock prices on the Jakarta Stock Exchange (in rupiah) on April , 2002:

Tue, 16 Jul 2002, 00:00 WIB

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

Volume
--------------------------------------------------------------
Abdi Bangsa Tbk 370 0 0
Ades Alfindo Tbk 1,075 0 10,000
Adindo Foresta 40 0 0
AGIS Tbk 110 -5 460,000
Akbar Indo Makmur 365 0 0
Alakasa Industrindo 185 0 0
Alfa Retailindo Tbk 725 0 45,000
Alter Abadi Tbk 55 0 0
Alumindo Light 600 0 0
Andhi Chandra 325 0 0
Aneka Kimia Raya 825 0 0
Aneka Tambang 700 0 854,500
Anta Express Tour & Travel 425 0 855,500
Anugrah Tambak 70 -30 11,500
Apac Citra 200 -15 1,500
Apexindo Pratama 550 0 842,500
Aqua Golden 39,200 0 0
Argha Karya Prima 250 -35 14,500
Argo Pantes Tbk 700 0 0
Arwana Citramulia 95 5 697,500
Aryaduta Hotels Tbk 175 0 0
Asahimas Flat Glass 1,325 25 172,500
Asia Intiselera Tbk 190 0 22,500
Asia Kapitalindo 400 -10 14,000
Asiana 60 0 0
Asiaplast 30 0 0
Astra Agro Lestari 1,825 0 3,300,000
Astra Graphia Tbk 400 -10 1,085,500
Astra International 4,075 25 5,689,500
Astra Otoparts Tbk 1,875 0 23,000
Asuransi Bina Dana 275 0 0
Asuransi Bintang 400 0 0
Asuransi Dayin 150 0 0
Asuransi Harta Aman 1,900 0 0
Asuransi Ramayana 600 0 0
Bahtera Adimina 280 0 0
Bakrie Finance 15 0 0
Bakrie Sumatra 180 5 70,000
Bakrie & Brothers 15 -5 1,966,000
Bakrieland 30 0 0
Bank Arta Niaga 700 0 0
Bank Bali Tbk 45 -5 132,500
Bank Buana 1,050 -50 1,000
Bank Bumiputera 135 15 34,541,000
Bank Central Asia 2,275 -25 6,540,500
Bank CIC 100 0 3,000
Bank Danamon Tbk 370 0 5,000
Bank Danpac Tbk 625 0 0
Bank Eksekutif 105 0 0
Bank Global 95 0 0
Bank Int'l Indonesia 115 0 830,000
Bank Lippo Tbk 60 0 5,116,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,025 0 0
Bank Negara 135 -5 695,500
Bank Niaga Tbk 50 5 5,352,000
Bank NISP Tbk 415 0 410,000
Bank Nusantara 725 0 0
Bank Panin 505 30 2,924,500
Bank Pikko Tbk 250 0 0
Bank Swadesi Tbk 310 0 25,500
Bank Universal Tbk 15 -5 52,000
Bank Victoria Int 30 -5 2,000
Barito Pacific 70 -5 454,500
BAT Indonesia Tbk 9,750 0 0
Bayer Indonesia SB 4,250 0 0
Bayer Indonesia Tbk 7,000 0 0
Bayu Buana Tbk 175 0 0
BBL Dharmala 50 0 0
Bentoel 255 -5 12,485,500
Berlian Laju Tanker 525 0 377,500
Berlina Tbk 1,700 0 50,000
Betonjaya Manunggal 125 0 0
BFI Finance 380 0 0
Bhakti Capital 230 -10 500
Bhakti Investama 400 0 627,500
Bhuwanatala Indah 30 0 0
Bimantara Citra Tbk 2,700 -100 15,000
Bintang Mitra 75 0 95,000
Branta Mulia Tbk 800 0 0
Budi Acid Jaya Tbk 150 5 25,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 130 0 1,500
Bumi Resources Tbk 35 0 1,400,000
Cahaya Kalbar Tbk 180 -5 106,000
Centex 6,000 0 0
Central Korporindo 10 0 0
Centrin Online Tbk. 475 0 0
Centris Multi 355 0 0
Charoen Pokphand 455 0 0
Cipendawa 200 0 0
Cipta Panelutama 600 0 0
Ciptojaya 60 0 0
Ciputra Development 100 0 0
Ciputra Surya Tbk 130 5 360,000
Citatah Industri 150 0 0
Citra Marga 400 0 164,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 185 -5 543,500
Colorpak Indonesia 405 5 150,000
CP. Prima Tbk 410 0 50,000
Daeyu Orchid 95 0 0
Danasupra 190 0 0
Dankos Laboratories 550 0 150,500
Darya-Varia 400 0 0
Davomas Abadi Tbk 165 0 0
Daya Sakti Unggul 85 0 0
Delta Djakarta Tbk 9,600 0 0
Dharma Samudera 180 5 49,937,500
Dharmala Intiland 45 0 75,000
Duta Anggada Realty 130 5 260,500
Duta Pertiwi 390 0 0
Duta Pertiwi Tbk 320 0 0
Dynaplast Tbk 1,025 0 115,000
Dyviacom Intrabumi 70 0 0
Ekadharma Tape 500 0 0
Enseval Putra 500 0 377,500
Eratex Djaja 390 0 0
Eterindo Wahanatama 75 0 0
Ever Shine Textile 325 0 527,500
Fajar Surya Wisesa 400 0 0
Fast Food Indonesia 825 0 0
Fatrapolindo Nusa 445 0 25,000
Fishindo Kusuma 160 0 0
Fortune Indonesia 1,000 0 0
Fortune Mate 195 0 1,900,000
Gajah Tunggal Tbk 270 -5 1,452,500
Goodyear Indonesia 5,300 0 0
Gowa Makassar 600 0 0
Great River 400 0 0
GT Investama 35 0 0
GT Kabel Indonesia 90 0 175,000
GT Petrochem 130 -5 95,500
Gudang Garam Tbk 9,650 100 2,539,500
H M Sampoerna Tbk 4,075 -25 10,873,500
Hanson Industri 30 0 0
Hero Supermarket 1,525 0 0
Hexindo Adiperkasa 1,100 -50 10,000
Hotel Sahid Jaya 120 10 500
Humpuss Intermoda 1,400 0 0
Igarjaya Tbk 100 0 246,000
Inco 5,300 -100 10,000
Indah Kiat Pulp & Paper 195 0 3,266,000
Indal Aluminium 250 0 0
Indo Citra Finance 200 0 0
Indocement Tunggal 1,150 75 441,500
Indoexchange Dot 25 0 0
Indofarma Tbk 275 -5 1,197,500
Indofood Sukses 1,050 50 23,802,500
Indomobil Sukses 725 0 0
Indonesia Prima 130 0 0
Indorama Syntetics 500 0 50,000
Indosat Tbk 10,200 -100 1,906,000
Indosiar Visual 875 0 172,500
Indospring Tbk 675 0 0
Infoasia Teknologi 550 50 1,085,500
Intanwijaya 525 0 0
Integrasi Teknologi 90 0 0
Inter Delta Tbk 205 -40 15,000
Inter-Pacific Bank 30 0 0
Intikeramik 130 0 0
Intraco Penta Tbk 400 0 4,500
Itamaraya Gold 600 0 0
Jaka Artha Graha 225 15 38,827,500
Jakarta Int'l Hotel 875 0 44,000
Jakarta Kyoei Steel 30 0 0
Jakarta Setiabudi 1,350 0 0
JAPFA Tbk 120 0 0
Jasuindo Tiga 340 5 22,500
Jaya Pari Steel 150 -5 35,000
Jaya Real Property 440 40 500
Jembo Cable Company 280 0 0
Kabelindo Murni Tbk 140 0 0
Kalbe Farma Tbk 375 -10 6,024,500
Karka Yasa Profilia 30 5 1,000
Karwell Indonesia 350 0 0
Kasogi 30 -10 500
Kawasan Industri 145 0 0
Kedaung Indah Can 360 50 500
Kedawung Setia 225 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 250 -5 6,361,500
Komatsu Indonesia 925 0 0
Kopitime Dot Com 5 0 415,000
Kresna Graha 105 0 1,019,000
Kridaperdana 75 0 0
Kurnia Kapuas Utama 215 15 500
Lamicitra Nusantara 125 5 10,000
Langgeng Makmur 60 -15 500
Lapindo Packaging 450 0 0
Lautan Luas Tbk 275 -5 273,500
Limas Stokhomindo 600 0 18,500
Lion Mesh P. Tbk 700 0 0
Lion Metal Works 825 0 0
Lippo Cikarang Tbk 160 0 0
Lippo E-NET Tbk 60 0 275,000
Lippo General 490 0 0
Lippo Karawaci Tbk 235 0 0
Lippo Land 600 0 0
Lippo Securities 35 -5 7,500
Makindo Tbk 2,350 0 113,500
Mandom Indonesia 2,100 0 0
Manly Unitama 190 5 26,000
Mas Murni Indonesia 15 0 1,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 130 5 95,000
Matahari Putra 625 0 1,554,500
Mayora Indah Tbk 455 0 45,000
Medco Energi 1,350 0 852,500
Merck Indonesia Tbk 14,600 0 0
Metamedia 65 0 0
Metro Supermarket 925 0 0
Metrodata 135 -5 2,445,000
Millennium 85 0 0
Mitra Rajasa Tbk 85 0 75,000
Miwon Indonesia Tbk 1,325 0 0
Modern Photo Film 625 0 0
Modernland Realty 40 0 0
Mulia Industrindo 180 0 0
Mulialand Tbk 1,600 0 0
Multi Agro Persada 500 0 0
Multi Bintang 36,000 0 0
Multi Prima 575 0 0
Multibreeder 120 0 0
Multipolar Tbk 275 -5 4,030,500
Mustika Ratu Tbk 2,700 0 0
Nipress Tbk 700 0 0
Pabrik Kertas Tjiwi 210 -10 36,500
Pacific Utama Tbk 255 0 0
Pakuwon Jati Tbk 90 0 0
Pan Brothers Tex 1,425 0 0
Panasia Indosyntec 210 0 0
Panasia Filament 195 0 0
Panca Wiratama 50 -5 65,000
Panin Insurance Tbk 210 0 115,000
Panin Life Tbk 380 -5 45,000
Panin Sekuritas Tbk 270 -10 10,000
Panorama 875 0 163,000
Pelangi Indah 115 0 0
Perdana Bangun 270 0 0
Petrosea Tbk 1,800 75 6,000
Pioneerindo Gourmet 400 0 0
Plastpack Prima 105 5 6,471,500
Plaza Indonesia 1,300 0 0
Polysindo Eka 30 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 360 0 346,500
Prasidha Aneka 125 0 0
Prima Alloy Steel 205 0 0
Primarindo Asia 1,200 0 4,000,000
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 180 -5 10,000
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 -5 150,000
Pyridam Farma Tbk 300 0 15,000
Ramayana Lestari 3,800 -25 56,000
Reksadana Perdana 170 0 0
Ricky Putra 95 0 0
Rig Tenders Tbk 3,400 0 12,500
Rimo Catur Lestari 140 0 10,000
Ristia Bintang 75 0 32,500
Roda Panggon 180 0 0
Roda Vivatex Tbk 1,025 0 0
Ryane Adibusana Tbk 230 0 0
Saham Seri B Hanson 5 0 10,000
Saham Seri B 5,000 0 0
Samudera Indonesia 3,300 0 0
Sarasa Nugraha Tbk 60 0 52,000
Sari Husada Tbk 14,550 0 0
Schering Plough 13,000 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 1,450 0 0
Semen Cibinong Tbk 300 0 5,366,500
Semen Gresik 7,800 -100 131,000
Sepatu Bata Tbk 26,000 0 0
Siantar TOP Tbk 305 5 130,000
Sierad Produce Tbk 30 -5 40,500
Siloam Health Care 135 -5 25,000
Sinar Mas 195 0 0
Siwani Makmur Tbk 240 0 0
Siwani Trimitra Tbk 40 0 578,000
SMART Tbk 850 0 0
Sona Topas Tourism 235 -5 25,000
Sorini Corporation 750 -25 30,000
Squib Indonesia Tbk 10,500 0 0
Squibb Indonesia 10,500 0 0
Steady Safe Tbk 115 0 0
Suba Indah Tbk 40 0 0
Sucaco Tbk 950 0 0
Sugi Samapersada 350 10 1,359,000
Sumalindo Lestari 110 0 25,000
Sumi Indo Kabel Tbk 400 0 0
Summarecon Agung 575 -25 65,000
Summitplast 140 0 0
Sunson Textile 255 0 3,000
Suparma Tbk 90 -5 11,000
Surabaya Agung 65 0 0
Surya Dumai 450 0 0
Surya Hidup Satwa 1,550 50 2,500
Surya Intrindo 800 25 35,000
Surya Semesta 130 0 0
Surya Toto 5,500 0 0
Suryainti Permata 100 0 102,000
Suryamas Dutamakmur 60 0 0
Telekomunikasi 3,750 50 29,170,500
Tembaga Mulia 2,400 0 0
Tempo Inti Media 230 0 0
Tempo Scan Pacific 5,400 0 0
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 350 0 0
Tigaraksa Satria 3,500 0 0
Timah Tbk 525 -25 598,000
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 145 0 0
Toko Gunung Agung 400 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 165 0 69,500
Trimegah Securities 70 5 130,000
Tunas Baru Lampung 270 0 0
Tunas Ridean Tbk 350 -5 225,000
Ultra Jaya Milk Tbk 725 0 0
Unggul Indah Cahaya 1,275 0 0
Unilever Indonesia 20,000 -50 409,500
United Capital 875 200 6,608,500
United Tractors Tbk 480 0 3,759,500
Voksel Electric Tbk 130 0 0
Wahana Jaya Perkasa 100 0 0
Wahana Phonix 40 0 15,500
Wicaksana Overseas 105 15 12,000
Zebra Nusantara Tbk 85 0 0

---------------------------------------------------------------
Composite Index : 480.90
Previous : 479.61
Total trading volume : 658,091,475
Total trading value : Rp456.38 billion

View JSON | Print