Stock prices on The Jakarta Stock Exchange (in rupiah) on Aug.21,2002

Stock prices on The Jakarta Stock Exchange (in rupiah) on Aug.21,2002
-----------------------------------------------------------------------------
Shares Close Change Trading

Volume
----------------------------------------------------------------------------
Abdi Bangsa Tbk 270 0 0
Ades Alfindo Tbk 925 0 8,000
Adindo Foresta 40 0 0
AGIS Tbk 95 0 3,580,000
Akbar Indo Makmur 365 0 0
Alakasa Industrindo 185 0 0
Alfa Retailindo Tbk 800 0 0
Alter Abadi Tbk 25 -10 500
Alumindo Light 440 0 0
Andhi Chandra 370 0 5,000
Aneka Kimia Raya 800 -100 3,000
Aneka Tambang 550 -25 1,423,500
Anta Express Tour & Travel 220 0 0
Anugrah Tambak 80 -5 2,000
Apac Citra 170 -20 500
Apexindo Pratama 650 25 16,177,500
Aqua Golden 38,500 0 0
Argha Karya Prima 290 0 0
Argo Pantes Tbk 700 0 0
Arwana Citramulia 90 0 103,000
Aryaduta Hotels Tbk 175 0 0
Asahimas Flat Glass 1,325 25 10,000
Asia Intiselera Tbk 175 0 0
Asia Kapitalindo 400 0 10,000
Asiana 50 0 1,996,000
Asiaplast 30 5 390,000
Astra Agro Lestari 1,725 25 5,882,000
Astra Graphia Tbk 355 5 11,769,500
Astra International 3,650 75 17,193,500
Astra Otoparts Tbk 1,625 0 750,000
Asuransi Bina Dana 275 0 0
Asuransi Bintang 335 -40 12,500
Asuransi Dayin 180 20 12,500
Asuransi Harta Aman 2,000 0 0
Asuransi Ramayana 525 0 3,500
Bahtera Adimina 310 -5 86,500
Bakrie Finance 15 0 0
Bakrie Sumatra 165 15 55,000
Bakrie & Brothers 15 0 675,000
Bakrieland 20 0 5,000
Bank Arta Niaga 625 0 10,000
Bank Bali Tbk 45 5 1,398,000
Bank Buana 1,050 0 9,000
Bank Bumiputera 130 0 1,945,500
Bank Central Asia 2,250 50 15,013,500
Bank CIC 95 0 0
Bank Danamon Tbk 370 0 12,500
Bank Danpac Tbk 625 0 0
Bank Eksekutif 115 0 0
Bank Global 120 0 0
BII 85 5 3,351,500
Bank Lippo Tbk 50 -5 33,433,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 0 26,500
Bank Negara 140 15 8,648,500
Bank Niaga Tbk 35 0 1,529,000
Bank NISP Tbk 425 5 1,095,000
Bank Nusantara 725 0 0
Bank Pan Indonesia 455 0 4,496,000
Bank Pikko Tbk 225 0 0
Bank Swadesi Tbk 310 0 0
Bank Universal Tbk 15 0 531,500
Bank Victoria Int 45 0 1,000
Barito Pacific 55 0 0
BAT Indonesia Tbk 9,550 0 0
Bayer Indonesia SB 3,700 0 0
Bayer Indonesia Tbk 7,000 0 0
Bayu Buana Tbk 120 0 0
BBL Dharmala 45 0 0
Bentoel 150 -5 6,205,000
Berlian Laju Tanker 500 0 101,000
Berlina Tbk 1,650 0 0
Betonjaya Manunggal 120 0 0
BFI Finance 375 0 25,000
Bhakti Capital 220 -20 50,500
Bhakti Investama 390 -5 23,500
Bhuwanatala Indah 20 0 42,500
Bimantara Citra Tbk 2,675 0 42,000
Bintang Mitra 85 20 500
Branta Mulia Tbk 475 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 130 -10 55,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 130 0 76,000
Bumi Resources Tbk 30 0 1,655,000
Cahaya Kalbar Tbk 200 -5 10,000
Centex (Saham 6,000 0 0
Central Korporindo 10 0 4,396,500
Centrin Online Tbk. 625 150 1,000
Centris Multi 350 -35 5,000
Charoen Pokphand 425 15 676,500
Cipendawa 200 0 0
Cipta Panelutama 575 0 0
Ciptojaya 65 0 0
Ciputra Development 80 0 25,500
Ciputra Surya Tbk 115 5 10,000
Citatah Industri 145 0 0
Citra Marga 380 0 135,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 155 -5 165,500
Colorpak Indonesia 400 -5 100,000
CP. Prima Tbk 350 0 0
Daeyu Orchid 90 30 17,500
Danasupra 165 0 0
Dankos Laboratories 550 25 3,072,500
Darya-Varia 600 -75 158,500
Davomas Abadi Tbk 135 5 12,500
Daya Sakti Unggul 95 0 0
Delta Djakarta Tbk 9,100 0 0
Dharma Samudera 525 0 63,516,000
Dharmala Intiland 40 0 0
Duta Anggada Realty 125 0 0
Duta Pertiwi 355 0 0
Duta Pertiwi Tbk 350 0 0
Dynaplast Tbk 975 0 386,000
Dyviacom Intrabumi 65 0 92,500
Ekadharma Tape 460 0 0
Enseval Putra 475 -5 207,000
Eratex Djaja 365 25 20,500
Eterindo Wahanatama 55 -5 30,000
Ever Shine Textile 310 0 322,500
Fajar Surya Wisesa 410 10 50,000
Fast Food Indonesia 825 0 49,500
Fatrapolindo Nusa 450 0 0
Fishindo Kusuma 160 0 0
Fortune Indonesia 650 -100 20,500
Fortune Mate 205 -5 7,725,500
Gajah Tunggal Tbk 250 0 3,607,500
Gema Grahasarana 185 15 6,084,000
Goodyear Indonesia 4,500 500 500
Gowa Makassar 600 0 0
Great River 400 0 0
GT Investama 40 0 0
GT Kabel Indonesia 70 5 58,000
GT Petrochem 115 0 0
Gudang Garam Tbk 9,000 -100 2,285,500
H M Sampoerna Tbk 4,025 -125 5,330,000
Hanson Industri 30 0 350,000
Hero Supermarket 1,500 0 0
Hexindo Adiperkasa 525 0 0
Hotel Sahid Jaya 120 0 0
Humpuss Intermoda 1,250 50 22,000
Igarjaya Tbk 100 0 340,000
Inco 4,800 0 500
Indah Kiat Pulp & Paper 155 0 0
Indal Aluminium 220 0 0
Indo Citra Finance 200 0 0
Indocement Tunggal 1,025 25 1,232,500
Indoexchange Dot 20 5 410,000
Indofarma Tbk 275 20 43,085,000
Indofood Sukses 1,000 0 12,496,000
Indomobil Sukses 675 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 500 15 74,000
Indosat Tbk 8,950 250 2,843,500
Indosiar Visual 775 25 3,189,500
Indospring Tbk 675 50 4,000
Infoasia Teknologi 600 0 515,000
Intanwijaya 475 0 0
Integrasi Teknologi 90 0 0
Inter Delta Tbk 205 5 40,000
Inter-Pacific Bank 15 -10 10,000
Intikeramik 120 0 0
Intraco Penta Tbk 325 10 40,000
Itamaraya Gold 600 0 0
Jaka Artha Graha 165 0 65,000
Jakarta Int l Hotel 700 0 92,000
Jakarta Kyoei Steel 30 0 0
Jakarta Setiabudi 1,350 0 0
JAPFA Tbk 140 15 1,000
Jasuindo Tiga 300 -10 12,076,000
Jaya Pari Steel 145 0 0
Jaya Real Property 415 15 8,500
Jembo Cable Company 175 0 0
Kabelindo Murni Tbk 80 10 7,500
Kalbe Farma Tbk 375 20 25,558,000
Karka Yasa Profilia 25 5 151,500
Karwell Indonesia 350 0 0
Kasogi 25 0 10,000
Kawasan Industri 145 0 0
Kedaung Indah Can 365 0 0
Kedawung Setia 205 5 93,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 225 15 48,526,500
Komatsu Indonesia 875 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 110 10 2,034,000
Kridaperdana 75 0 0
Kurnia Kapuas Utama 210 -5 3,000
Lamicitra Nusantara 130 0 0
Langgeng Makmur 60 0 1,000
Lapindo Packaging 470 0 0
Lautan Luas Tbk 245 0 0
Limas Stokhomindo 575 0 38,000
Lion Mesh P. Tbk 500 -200 132,500
Lion Metal Works 750 0 0
Lippo Cikarang Tbk 155 30 5,000
Lippo E-NET Tbk 50 5 3,947,000
Lippo General 490 0 0
Lippo Karawaci Tbk 200 0 0
Lippo Land 575 0 0
Lippo Securities 30 5 1,622,500
Makindo Tbk 2,325 0 128,000
Mandom Indonesia 1,775 -25 21,500
Manly Unitama 150 0 0
Mas Murni Indonesia 15 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 130 0 25,500
Matahari Putra 550 0 12,693,000
Mayora Indah Tbk 410 0 401,000
Medco Energi 1,375 -25 1,258,000
Merck Indonesia Tbk 13,400 -100 1,000
Metamedia 65 0 0
Metro Supermarket 925 0 0
Metrodata 130 -5 2,244,500
Millennium 120 15 1,308,500
Mitra Rajasa Tbk 80 -5 45,000
Miwon Indonesia Tbk 1,050 50 5,000
Modern Photo Film 500 10 214,500
Modernland Realty 40 0 5,500
Mulia Industrindo 165 0 11,000
Mulialand Tbk 1,600 0 0
Multi Agro Persada 500 0 0
Multi Bintang 35,000 0 0
Multi Prima 575 0 0
Multibreeder 100 0 0
Multipolar Tbk 250 10 12,027,000
Mustika Ratu Tbk 450 0 12,000
Nipress Tbk 525 0 0
Pabrik Kertas Tjiwi 175 0 0
Pacific Utama Tbk 255 0 0
Pakuwon Jati Tbk 90 0 0
Pan Brothers Tex 1,350 0 0
Panasia Indosyntec 135 -30 1,500
Panasia Filament 195 0 0
Panca Wiratama 55 0 0
Panin Insurance Tbk 195 0 801,500
Panin Life Tbk 380 0 0
Panin Sekuritas Tbk 255 -5 1,000
Panorama 850 0 311,500
Pelangi Indah 115 0 0
Perdana Bangun 270 0 2,500
Petrosea Tbk 1,800 0 50,000
Pioneerindo Gourmet 400 0 0
Plastpack Prima 110 0 101,500
Plaza Indonesia 1,300 0 0
Polysindo Eka 25 -5 112,000
Pool Asuransi 1,250 0 0
PP London Sumatera 365 0 233,500
Prasidha Aneka 125 0 0
Prima Alloy Steel 235 0 0
Primarindo Asia 1,250 0 8,510,000
Procter & Gambler 73,000 0 0
Pudjiadi Prestige 130 0 0
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 300 0 787,500
Ramayana Lestari 3,250 -75 5,332,500
Reksadana Perdana 170 0 0
Ricky Putra 95 0 0
Rig Tenders Tbk 3,900 0 0
Rimo Catur Lestari 135 0 28,500
Ristia Bintang 60 0 55,000
Roda Panggon 80 0 0
Roda Vivatex Tbk 1,150 0 0
Ryane Adibusana Tbk 235 -5 6,002,500
Saham Seri B Hanson 5 0 1,220,000
Saham Seri B ( 5,000 0 0
Samudera Indonesia 3,300 0 0
Sarasa Nugraha Tbk 60 20 10,000
Sari Husada Tbk 14,500 0 0
Schering Plough 12,150 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 1,450 -25 856,000
Semen Cibinong Tbk 245 5 1,748,500
Semen Gresik 7,800 -50 202,500
Sepatu Bata Tbk 26,000 0 0
Siantar TOP Tbk 295 -5 60,000
Sierad Produce Tbk 25 0 0
Siloam Health Care 150 5 2,500
Sinar Mas 80 0 0
Siwani Makmur Tbk 215 0 70,000
Siwani Trimitra Tbk 35 0 351,000
SMART Tbk 850 0 0
Sona Topas Tourism 205 5 304,500
Sorini Corporation 750 0 0
Steady Safe Tbk 70 0 0
Suba Indah Tbk 35 0 720,000
Sucaco Tbk 875 0 0
Sugi Samapersada 340 0 532,500
Sumalindo Lestari 110 0 0
Sumi Indo Kabel Tbk 450 0 0
Summarecon Agung 100 -5 25,000
Summitplast 145 0 0
Sunson Textile 235 -10 10,000
Suparma Tbk 95 0 0
Surabaya Agung 65 0 0
Surya Citra Media 1,175 0 4,202,500
Surya Dumai 450 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 700 -25 77,500
Surya Semesta 130 5 208,500
Surya Toto 5,500 0 0
Suryainti Permata 90 5 49,000
Suryamas Dutamakmur 35 0 0
Telekomunikasi 3,725 0 6,285,000
Tembaga Mulia 2,400 0 0
Tempo Inti Media 205 0 0
Tempo Scan Pacific 5,000 175 198,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 300 -45 20,000
Tigaraksa Satria 2,900 0 0
Timah Tbk 425 0 655,000
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 125 0 257,000
Toko Gunung Agung 400 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 155 5 2,509,500
Trimegah Securities 60 0 52,000
Tunas Baru Lampung 250 0 0
Tunas Ridean Tbk 300 10 182,500
Ultra Jaya Milk Tbk 650 -50 35,000
Unggul Indah Cahaya 1,275 -75 7,000
Unilever Indonesia 18,900 -100 119,000
United Capital 700 -125 11,184,500
United Tractors Tbk 425 30 71,636,500
Voksel Electric Tbk 130 0 0
Wahana Jaya Perkasa 85 5 37,000
Wahana Phonix 35 0 129,000
Wicaksana Overseas 110 0 0
Zebra Nusantara Tbk 95 0 0
------------------------------------------------------------------------------
Composite Index : 457.224
Previous : 456.751
Total Trading Volume : 585,348,212
Total Trading Value : Rp 436,0 billion
----------------------------------------------------------------------------