Stock prices on the Jakarta Stock Exchange (in rupiah) on April 3,2003

Fri, 04 Apr 2003, 00:00 WIB

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

Volume
-------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 625 75 74,500
Adindo Foresta 50 0 0
AGIS Tbk 45 0 0
Akbar Indo Makmur 125 0 0
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 700 0 0
Alter Abadi Tbk 15 0 0
Alumindo Light 145 0 0
Andhi Chandra 450 -15 50,000
Aneka Kimia Raya 350 0 0
Aneka Tambang 750 -25 415,500
Anta Express Tour & Travel 150 0 0
Anugrah Tambak 70 0 105,000
Apac Citra 85 0 106,500
Apexindo Pratama 340 5 1,000
Aqua Golden 40,000 0 0
Argha Karya Prima 250 20 500
Argo Pantes Tbk 700 0 0
Artha Pacific 750 0 5,000
Artha Securities 270 0 5,000
Arwana Citramulia 95 0 500
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,150 0 13,000
Asia Intiselera Tbk 325 -5 425,000
Asia Kapitalindo 390 5 4,000
Asiana 20 5 1,593,000
Asiaplast 15 -5 528,000
Astra Agro Lestari 1,325 25 1,260,000
Astra Graphia Tbk 275 5 3,043,500
Astra International 2,600 50 6,442,000
Astra Otoparts Tbk 1,275 25 3,000
Asuransi Bina Dana 220 -5 1,000
Asuransi Bintang 330 45 268,500
Asuransi Dayin 145 15 35,000
Asuransi Harta Aman 3,425 -50 113,000
Asuransi Ramayana 600 0 0
Bahtera Adimina 150 0 5,000
Bakrie Finance 470 0 0
Bakrie Sumatra 150 5 10,000
Bakrie & Brothers 15 5 15,475,500
Bakrieland 10 0 0
Bank Arta Niaga 900 0 0
Bank Buana 675 0 0
Bank Bumiputera 155 0 0
Bank Central Asia 2,250 25 4,063,500
Bank CIC 120 0 2,113,500
Bank Danamon Tbk 1,250 50 225,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 85 0 0
Bank Global 100 0 0
Bank Int'l Indonesia 55 0 5,307,500
Bank Kesawan Tbk 675 0 0
Bank Lippo Tbk 445 -5 5,552,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 0 0
Bank Negara 95 5 1,215,000
Bank Niaga Tbk 25 0 20,500
Bank NISP Tbk 175 -20 2,114,000
Bank Nusantara 550 0 0
Bank Pan Indonesia 165 0 3,997,500
Bank Permata Tbk 25 5 2,495,500
Bank Pikko Tbk 185 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Int 35 0 0
Barito Pacific 95 0 530,000
BAT Indonesia Tbk 9,150 0 7,500
Bayer Indonesia SB 4,300 0 0
Bayer Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 50 0 0
BBL Danatama 60 10 49,500
Bentoel 115 5 8,124,000
Berlian Laju Tanker 490 0 773,000
Berlina Tbk 1,400 0 26,000
Betonjaya Manunggal 125 0 0
BFI Finance 350 0 19,000
Bhakti Capital 180 0 0
Bhakti Investama 345 0 71,500
Bhuwanatala Indah 15 0 0
Bimantara Citra Tbk 2,400 0 0
Bintang Mitra 40 0 0
Branta Mulia Tbk 550 0 0
Bristol-Myers 9,800 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 85 -5 152,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 85 0 0
Bumi Resources Tbk 20 0 0
Cahaya Kalbar Tbk 225 5 10,000
Centex (Saham 5,100 0 0
Central Korporindo 5 0 0
Centrin Online Tbk. 400 0 0
Centris Multi 300 0 0
Charoen Pokphand 375 15 243,000
Cipendawa 250 0 0
Cipta Panelutama 575 0 0
Ciptojaya 30 0 0
Ciputra Development 60 0 0
Ciputra Surya Tbk 110 0 1,300,000
Citatah Industri 75 0 0
Citra Marga 370 5 104,000
Citra Tubindo Tbk 8,050 0 0
Clipan Finance 120 5 1,226,500
Colorpak Indonesia 370 5 50,000
CP. Prima Tbk 300 0 0
Daeyu Orchid 60 0 0
Danasupra 125 0 0
Dankos Laboratories 510 35 5,488,500
Darya-Varia 650 0 0
Davomas Abadi Tbk 100 0 25,500
Daya Sakti Unggul 75 0 0
Delta Djakarta Tbk 9,000 0 0
Dharma Samudera 60 0 495,000
Dharmala Intiland 30 0 0
Duta Anggada Realty 70 0 0
Duta Pertiwi 200 0 1,000
Duta Pertiwi Tbk 310 0 0
Dynaplast Tbk 1,000 25 111,500
Dyviacom Intrabumi 50 0 0
Ekadharma Tape 490 0 0
Enseval Putra 405 10 1,007,000
Equity Development 20 0 0
Eratex Djaja 200 0 0
Eterindo Wahanatama 65 -5 50,000
Ever Shine Textile 100 0 0
Fajar Surya Wisesa 340 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 395 0 0
Fishindo Kusuma 125 0 0
Fortune Indonesia 280 0 0
Fortune Mate 160 5 47,500
Gajah Tunggal Tbk 220 10 3,503,500
Gema Grahasarana 100 0 15,000
Goodyear Indonesia 4,100 0 0
Gowa Makassar 1,000 0 0
Great River 525 -50 15,000
GT Kabel Indonesia 55 5 20,500
GT Petrochem 200 5 273,500
Gudang Garam Tbk 7,450 50 596,500
H M Sampoerna Tbk 2,900 0 2,575,500
Hanson Industri 35 0 15,000
Hero Supermarket 800 0 0
Hexindo Adiperkasa 440 0 57,500
Hotel Sahid Jaya 130 0 0
Humpuss Intermoda 825 25 500
Igarjaya Tbk 80 0 500
Inco 6,250 50 39,000
Indah Kiat Pulp & Paper 210 5 7,613,000
Indal Aluminium 115 0 0
Indo Citra Finance 120 0 0
Indocement Tunggal 850 25 310,500
Indoexchange Tbk 5 0 0
Indofarma Tbk 210 10 3,881,500
Indofood Sukses 600 0 273,500
Indomobil Sukses 800 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 425 5 376,000
Indosat Tbk 7,700 50 335,500
Indosiar Visual 525 0 1,000
Indospring Tbk 700 0 0
Infoasia Teknologi 700 0 0
Intanwijaya 265 -5 5,000
Integrasi Teknologi 80 0 0
Inter Delta Tbk 205 0 0
Inter-Pacific Bank 20 0 0
Inti Indah Karya 1,425 0 0
Intikeramik 80 0 0
Intraco Penta Tbk 295 0 10,000
Jaka Artha Graha 45 0 0
Jakarta Int l Hotel 450 0 62,000
Jakarta Kyoei Steel 20 0 25,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 100 0 0
Jasuindo Tiga 250 0 0
Jaya Pari Steel 140 0 0
Jaya Real Property 325 -5 30,000
Jembo Cable Company 775 0 0
Kabelindo Murni Tbk 50 0 0
Kalbe Farma Tbk 330 25 19,450,500
Karka Yasa Profilia 15 0 27,500
Karwell Indonesia 350 0 0
Kasogi 15 0 0
Kawasan Industri 35 0 0
Kedaung Indah Can 370 0 0
Kedawung Setia 145 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 170 5 420,000
Komatsu Indonesia 900 0 25,000
Kopitime Dot Com 5 0 0
Kresna Graha 65 5 2,500
Kridaperdana 40 0 0
Kurnia Kapuas Utama 105 15 500
Lamicitra Nusantara 50 0 0
Langgeng Makmur 35 0 0
Lapindo 420 0 0
Lautan Luas Tbk 155 5 40,000
Limas Stokhomindo 1,175 50 407,000
Lion Mesh P. Tbk 350 0 0
Lion Metal Works 800 -50 2,500
Lippo Cikarang Tbk 80 0 93,000
Lippo E-NET Tbk 20 0 0
Lippo General 325 -25 1,000
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 15 0 100,000
Makindo Tbk 1,400 0 500
Mandom Indonesia 1,650 25 500
Manly Unitama 75 0 0
Mas Murni Indonesia 20 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 115 0 13,000
Matahari Putra 385 0 130,000
Mayora Indah Tbk 370 5 143,500
Medco Energi 1,300 0 289,000
Merck Tbk 9,000 0 0
Metamedia 25 0 0
Metro Supermarket 925 0 0
Metrodata 80 0 2,854,000
Millennium 90 -10 10,000
Mitra Rajasa Tbk 55 0 1,500
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 375 0 0
Modernland Realty 35 0 0
Mulia Industrindo 115 5 254,000
Mulialand Tbk 1,600 0 0
Multi Agro Persada 675 0 0
Multi Bintang 30,000 0 0
Multi Prima 600 0 0
Multibreeder 105 0 0
Multipolar Tbk 120 0 141,000
Mustika Ratu Tbk 550 25 196,000
Nipress Tbk 900 0 0
Pabrik Kertas Tjiwi 220 5 1,226,500
Pacific Utama Tbk 200 0 0
Pakuwon Jati Tbk 60 0 0
Pan Brothers Tex 300 0 0
Panasia Indosyntec 200 0 0
Panasia Filament 70 0 0
Panca Wiratama 40 0 0
Panin Insurance Tbk 140 5 577,500
Panin Life Tbk 150 0 0
Panin Sekuritas Tbk 140 5 66,000
Panorama 600 0 66,000
Pelangi Indah 60 0 0
Perdana Bangun 265 0 0
Petrosea Tbk 1,875 0 13,500
Pioneerindo Gourmet 475 0 0
Plastpack Prima 30 -5 6,240,000
Plaza Indonesia 3,400 0 0
Polysindo Eka 15 0 5,000
Pool Asuransi 1,250 0 0
PP London Sumatera 215 0 450,500
Prasidha Aneka 125 0 0
Prima Alloy Steel 215 5 500
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 160 0 9,000
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 275 0 0
Ramayana Lestari 2,175 25 819,500
Ricky Putra 50 5 312,500
Rig Tenders Tbk 3,250 25 500
Rimo Catur Lestari 75 5 250,000
Ristia Bintang 40 0 0
Roda Panggon 60 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 2,125 0 0
Sarasa Nugraha Tbk 40 0 0
Sari Husada Tbk 10,000 0 10,500
Schering Plough 6,750 0 0
Sekar Laut Tbk 225 -50 1,000
Selamat Sempurna 1,500 0 0
Semen Cibinong Tbk 155 5 642,500
Semen Gresik 7,350 0 63,000
Sepatu Bata Tbk 14,000 0 4,000
Siantar TOP Tbk 215 0 5,000
Sierad Produce Tbk 20 0 0
Siloam Health Care 60 0 0
Sinar Mas 350 0 0
Siwani Makmur Tbk 150 0 97,500
Siwani Trimitra Tbk 20 0 0
SMART Tbk 1,150 25 2,764,000
Sona Topas Tourism 85 0 101,000
Sorini Corporation 390 0 0
Steady Safe Tbk 60 0 0
Suba Indah Tbk 30 5 508,000
Sucaco Tbk 1,000 0 0
Sugi Samapersada 175 0 0
Sumalindo Lestari 65 0 25,000
Sumi Indo Kabel Tbk 300 0 0
Summarecon Agung 90 0 98,000
Summitplast Tbk 170 0 0
Sunson Textile 175 0 0
Suparma Tbk 75 0 740,000
Surabaya Agung 65 0 0
Surya Citra Media 475 -10 2,261,500
Surya Dumai 445 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 380 5 80,000
Surya Semesta 85 0 140,000
Surya Toto 5,500 0 0
Suryainti Permata 60 0 60,000
Suryamas Dutamakmur 20 0 0
Tambang Batubara 525 -25 563,500
Telekomunikasi 3,675 25 7,442,500
Tembaga Mulia 2,250 -350 2,000
Tempo Inti Media 90 0 0
Tempo Scan Pacific 4,675 50 362,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 3,000 0 0
Tifico Tbk 165 0 0
Tigaraksa Satria 2,900 0 0
Timah Tbk 600 0 90,000
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 95 0 0
Toko Gunung Agung 300 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 165 0 337,500
Trimegah Securities 50 0 50,000
Trust Finance 180 0 0
Tunas Baru Lampung 145 5 15,500
Tunas Ridean Tbk 260 5 212,000
Ultra Jaya Milk Tbk 475 -25 1,500
Unggul Indah Cahaya 1,125 25 5,000
Unilever Indonesia 18,000 0 50,000
United Capital 180 0 2,500
United Tractors Tbk 290 5 3,967,500
Voksel Electric Tbk 110 0 0
Wahana Jaya Perkasa 60 0 0
Wahana Phonix 15 0 57,000
Wicaksana Overseas 95 0 0
Zebra Nusantara Tbk 60 0 0
----------------------------------------------------------------------
Composite index : 400.757
Previous : 398.055
Total trading volume : 184,686,950
Total trading value : Rp 136,2 billion
----------------------------------------------------------------------

View JSON | Print