Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.13,2003
Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.13,2003
______________________________________________________________________________
Shares Close Change Trading
Volume
______________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,000 0 0
Adindo Foresta 50 0 0
AGIS Tbk 115 10 6,156,500
Akbar Indo Makmur 130 0 0
Alakasa Industrindo 140 0 0
Alfa Retailindo Tbk 925 -50 94,500
Alter Abadi Tbk 15 0 0
Alumindo Light 195 0 0
Andhi Chandra 480 0 0
Aneka Kimia Raya 725 0 0
Aneka Tambang 850 -25 770,000
Anta Express Tour & Travel 150 0 0
Anugrah Tambak 55 0 0
Apac Citra 180 0 0
Apexindo Pratama 370 0 22,500
Aqua Golden 52,400 0 0
Argha Karya Prima 200 20 23,500
Argo Pantes Tbk 700 0 0
Arona Binasejati 650 25 2,000
Artha Pacific 1,250 0 0
Artha Securities 380 0 0
Arwana Citramulia 100 0 0
Aryaduta Hotels Tbk 105 0 0
Asahimas Flat Glass 1,375 0 0
Asia Intiselera Tbk 155 -5 52,500
Asia Kapitalindo 395 0 5,000
Asiana 25 5 1,726,000
Asiaplast 25 -5 350,000
Astra Agro Lestari 1,400 0 1,637,000
Astra Graphia Tbk 320 -5 1,072,000
Astra Int'l 3,825 0 3,332,500
Astra Otoparts Tbk 1,425 25 1,233,000
Asuransi Bina Dana 220 -10 24,500
Asuransi Bintang 345 0 0
Asuransi Dayin 185 -10 111,000
Asuransi Harta Aman 3,200 0 0
Asuransi Ramayana 625 0 0
Bahtera Adimina 165 0 130,500
Bakrie Finance 300 0 0
Bakrie Sumatra 275 0 402,000
Bakrie & Brothers 15 0 15,894,500
Bakrieland 40 0 875,000
Bank Arta Niaga 1,000 0 55,000
Bank Buana 600 0 51,500
Bank Bumiputera 140 0 800,500
Bank Central Asia 2,800 125 16,673,500
Bank CIC 120 0 12,500
Bank Danamon Tbk 1,375 50 4,160,000
Bank Danpac Tbk 525 0 0
Bank Eksekutif 100 0 0
Bank Global 100 0 51,500
Bank Int'l Indonesia 100 0 7,561,500
Bank Kesawan Tbk 465 5 5,371,500
Bank Lippo Tbk 525 0 512,500
Bank Mandiri 775 0 6,814,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,075 0 0
Bank Negara 155 -5 1,911,000
Bank Niaga Tbk 30 -10 35,520,000
Bank NISP Tbk 245 0 2,255,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 290 0 7,278,000
Bank Permata Tbk 35 0 989,000
Bank Pikko Tbk 190 0 39,500
Bank Swadesi Tbk 330 0 0
Bank Victoria Int'l 45 0 10,000
Barito Pacific 305 5 35,893,000
BAT Indonesia Tbk 9,600 0 0
Bayer Indonesia SB 5,400 -350 1,000
Bayer Indonesia Tbk 7,200 -100 1,000
Bayu Buana Tbk 80 0 0
BBL Danatama 210 -15 572,500
Bentoel 95 -5 16,780,500
Berlian Laju Tanker 500 0 569,000
Berlina Tbk 1,275 -25 17,000
Betonjaya Manunggal 150 0 0
BFI Finance 600 0 30,000
Bhakti Capital 225 0 18,000
Bhakti Investama 330 -10 976,500
Bhuwanatala Indah 35 0 129,000
Bimantara Citra Tbk 3,950 75 172,500
Bintang Mitra 100 0 160,000
Branta Mulia Tbk 550 0 0
Bristol-Myers 9,100 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 110 -5 4,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 135 -5 785,000
Bumi Resources Tbk 75 0 0
Cahaya Kalbar Tbk 245 5 1,324,500
Centex (Saham) 5,900 0 0
Central Korporindo 5 0 0
Centrin Online Tbk. 210 0 1,897,500
Centris Multi 310 0 3,500
Charoen Pokphand 395 10 10,044,000
Cipendawa 180 -20 2,500
Cipta Panelutama 750 -25 500
Ciptojaya 80 0 100,000
Ciputra Development 355 20 34,189,500
Ciputra Surya Tbk 475 15 20,258,000
Citatah Industri 65 0 1,091,500
Citra Marga 365 -5 435,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 205 -5 33,665,500
Colorpak Indonesia 440 0 0
CP. Prima Tbk 395 95 6,419,500
Daeyu Orchid 60 0 39,000
Danasupra 145 0 0
Dankos Laboratories 1,150 -25 80,000
Darya-Varia 775 0 0
Davomas Abadi Tbk 255 5 3,164,500
Daya Sakti Unggul 90 0 2,500
Delta Djakarta Tbk 9,250 50 4,500
Dharma Samudera 80 -5 818,500
Dharmala Intiland 90 5 3,186,500
Duta Anggada Realty 130 -5 52,500
Duta Pertiwi 230 5 34,000
Duta Pertiwi Tbk 625 0 286,500
Dynaplast Tbk 1,350 50 792,500
Dyviacom Intrabumi 45 0 0
Ekadharma Tape 800 0 0
Enseval Putra 875 0 416,000
Equity Development 195 -35 10,000
Eratex Djaja 245 0 380,000
Eterindo Wahanatama 60 0 193,500
Ever Shine Textile 95 0 0
Fajar Surya Wisesa 500 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 290 0 0
Fishindo Kusuma 200 0 0
Fortune Indonesia 280 0 0
Fortune Mate 140 0 30,000
Gajah Tunggal Tbk 525 25 20,106,500
Gema Grahasarana 100 0 0
Goodyear Indonesia 3,800 0 0
Gowa Makassar 550 0 0
Great River 550 -25 500
GT Kabel Indonesia 110 -5 1,537,000
GT Petrochem 375 -5 5,038,000
Gudang Garam Tbk 9,350 200 1,829,000
H M Sampoerna Tbk 4,175 50 2,735,000
Hanson Industri 15 0 2,586,000
Hero Supermarket 850 0 1,256,500
Hexindo Adiperkasa 625 0 192,000
Hotel Sahid Jaya 110 0 0
Humpuss Intermoda 900 0 0
Igarjaya Tbk 140 0 2,006,500
Inco 9,650 150 170,000
Indah Kiat Pulp & Paper 465 15 48,193,500
Indal Aluminium 130 0 500
Indo Citra Finance 125 0 0
Indocement Tunggal 1,725 0 762,500
Indoexchange Tbk 20 0 0
Indofarma Tbk 165 5 4,415,500
Indofood Sukses 750 0 3,475,000
Indomobil Sukses 900 0 0
Indonesia Prima 80 0 0
Indorama Syntetics 405 -5 352,000
Indosat Tbk 8,050 50 1,299,500
Indosiar Visual Mandiri 500 10 1,972,500
Indospring Tbk 550 0 0
Infoasia Teknologi 600 0 555,000
Intanwijaya 260 -20 6,500
Integrasi Teknologi 45 -5 25,000
Inter Delta Tbk 440 0 0
Inter-Pacific Bank 35 0 0
Inti Indah Karya 725 50 2,051,000
Intikeramik 115 0 90,000
Intraco Penta Tbk 260 0 65,500
Jaka Artha Graha 10 0 6,436,000
Jakarta Int'l Hotel 675 25 2,420,000
Jakarta Kyoei Steel 35 0 345,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 300 5 227,500
Jasuindo Tiga 350 0 0
Jaya Pari Steel 285 0 85,000
Jaya Real Property 950 25 820,000
Jembo Cable Company 625 0 0
Kabelindo Murni Tbk 80 0 0
Kalbe Farma Tbk 550 0 991,000
Karka Yasa Profilia 30 0 50,500
Karwell Indonesia 400 0 28,500
Kasogi 20 0 0
Kawasan Industri 70 0 259,500
Kedaung Indah Can 345 0 0
Kedawung Setia 155 0 5,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 185 0 218,500
Komatsu Indonesia 1,175 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 90 0 60,000
Kridaperdana 85 0 0
Kurnia Kapuas Utama 145 -40 20,000
Lamicitra Nusantara 90 0 0
Langgeng Makmur 50 0 0
Lapindo 450 0 0
Lautan Luas Tbk 280 5 615,000
Limas Stokhomindo 975 0 1,756,000
Lion Mesh P. Tbk 500 -150 6,500
Lion Metal Works 800 0 16,000
Lippo Cikarang Tbk 180 0 0
Lippo E-NET Tbk 35 0 10,000
Lippo General 255 -15 15,000
Lippo Karawaci Tbk 210 0 0
Lippo Land 575 0 0
Lippo Securities 25 0 102,500
Makindo Tbk 850 0 0
Mandom Indonesia 2,000 -25 7,500
Manly Unitama 65 0 0
Mas Murni Indonesia 25 5 25,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 215 0 85,000
Matahari Putra Prima 485 25 15,847,500
Mayora Indah Tbk 700 25 1,262,000
Medco Energi 1,175 0 208,500
Merck Tbk 10,350 -50 1,500
Metamedia 30 0 0
Metro Supermarket 950 0 0
Metrodata 95 -5 1,188,000
Millennium 70 -20 10,500
Mitra Rajasa Tbk 65 -15 10,000
Modern Photo Film 550 0 0
Modernland Realty 65 0 40,000
Mulia Industrindo 195 5 1,330,000
Mulialand Tbk 700 0 1,000
Multi Agro Persada 500 0 0
Multi Bintang 35,000 0 0
Multi Prima 450 0 0
Multibreeder 160 0 0
Multipolar Tbk 205 5 6,734,000
Mustika Ratu Tbk 495 0 0
Nipress Tbk 825 0 0
Pabrik Kertas Tjiwi Kimia 460 10 6,902,000
Pacific Utama Tbk 115 0 0
Pakuwon Jati Tbk 220 0 0
Pan Brothers Tex 385 -5 4,582,500
Panasia Indosyntec 300 0 0
Panasia Filament 55 0 0
Panca Wiratama 45 0 0
Panin Insurance Tbk 150 -5 3,315,000
Panin Life Tbk 100 -5 2,567,500
Panin Sekuritas Tbk 250 0 0
Panorama 550 0 234,000
Pelangi Indah 195 0 0
Pelayaran Tempuran 525 0 5,000
Perdana Bangun 265 0 0
Petrosea Tbk 1,525 0 0
Pioneerindo Gourmet 475 0 0
Plastpack Prima 40 0 310,000
Plaza Indonesia 6,000 500 6,000
Polysindo Eka 25 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 525 25 325,000
Prasidha Aneka 115 0 0
Prima Alloy Steel 275 0 0
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 240 0 0
Pudjiadi & Sons 1,000 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 180 0 0
Ramayana Lestari 2,650 0 844,000
Ricky Putra 80 -5 118,000
Rig Tenders Tbk 3,975 25 63,500
Rimo Catur Lestari 95 0 140,000
Ristia Bintang 85 0 0
Roda Panggon 140 0 6,128,500
Roda Vivatex Tbk 700 0 0
Ryane Adibusana Tbk 55 5 5,000
Saham Seri B Hanson 5 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 2,050 0 0
Sarasa Nugraha Tbk 55 0 1,380,000
Sari Husada Tbk 9,000 0 0
Schering Plough 6,750 0 0
Sekar Laut Tbk 185 0 0
Selamat Sempurna 285 15 7,181,000
Semen Cibinong Tbk 470 5 68,332,000
Semen Gresik 6,400 -150 272,500
Sepatu Bata Tbk 16,000 0 0
Siantar TOP Tbk 190 -5 27,500
Sierad Produce Tbk 30 10 5,295,500
Siloam Health Care 125 5 75,000
Sinar Mas 275 -5 16,483,500
Siwani Makmur Tbk 205 -5 120,000
Siwani Trimitra Tbk 40 0 1,730,500
SMART Tbk 2,500 0 11,500
Sona Topas Tourism 130 -5 150,000
Sorini Corporation 500 0 0
Steady Safe Tbk 120 10 310,000
Suba Indah Tbk 20 0 2,833,000
Sucaco Tbk 1,000 0 0
Sugi Samapersada 450 -5 1,315,500
Sumalindo Lestari 100 -5 74,000
Sumi Indo Kabel Tbk 265 -25 3,000
Summarecon Agung 425 5 16,299,500
Summitplast Tbk 170 0 0
Sunson Textile 150 0 30,500
Suparma Tbk 165 -10 2,809,500
Surabaya Agung 65 0 0
Surya Citra Media 650 0 0
Surya Dumai 390 0 0
Surya Hidup Satwa 1,100 100 12,500
Surya Intrindo 275 0 37,500
Surya Semesta 315 5 2,657,500
Surya Toto 5,500 0 0
Suryainti Permata 180 5 1,504,500
Suryamas Dutamakmur 65 0 0
Tambang Batubara 525 0 108,000
Telkom 4,275 75 12,142,500
Tembaga Mulia 2,250 0 0
Tempo Inti Media 95 0 0
Tempo Scan Pacific 4,775 0 10,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,400 0 0
Tifico Tbk 190 0 0
Tigaraksa Satria 3,300 0 0
Timah Tbk 775 25 2,209,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 120 0 6,000
Toko Gunung Agung 300 0 0
Trias Sentosa Tbk 220 5 76,000
Trimegah Securities 70 0 153,000
Trust Finance 160 0 0
Tunas Baru Lampung 155 0 53,000
Tunas Ridean Tbk 280 0 683,000
Ultra Jaya Milk Tbk 460 0 0
Unggul Indah Cahaya 2,000 0 0
Unilever Indonesia 26,500 100 124,500
United Capital 160 -5 12,231,000
United Tractors Tbk 525 0 22,847,000
Voksel Electric Tbk 95 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 -5 5,120,000
Wicaksana Overseas 90 0 0
Zebra Nusantara Tbk 65 0 0
______________________________________________________________________________
Composite Index : 511.22
Previous : 506.41
Total trading volume : 948,201,900
Total trading value : Rp 472.1 billion
_____________________________________________________________________________