Stock Prices on The Jakarta Stock Exchange ( in rupiah) on Aug.22, 2002

Fri, 23 Aug 2002, 00:00 WIB

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

Volume
------------------------------------------------------------------------------
Abdi Bangsa Tbk 270 0 0
Ades Alfindo Tbk 925 0 5,000
Adindo Foresta 40 0 0
AGIS Tbk 100 5 852,500
Akbar Indo Makmur 365 0 0
Alakasa Industrindo 190 5 1,000
Alfa Retailindo Tbk 775 -25 40,000
Alter Abadi Tbk 25 0 0
Alumindo Light 440 0 0
Andhi Chandra 405 35 15,000
Aneka Kimia Raya 925 125 500
Aneka Tambang 550 0 1,871,500
Anta Express Tour & Travel 220 0 0
Anugrah Tambak 80 0 0
Apac Citra 180 10 52,500
Apexindo Pratama 675 25 17,136,000
Aqua Golden 38,500 0 0
Argha Karya Prima 300 10 500
Argo Pantes Tbk 700 0 0
Arwana Citramulia 90 0 30,000
Aryaduta Hotels Tbk 175 0 0
Asahimas Flat Glass 1,300 -25 5,000
Asia Intiselera Tbk 175 0 0
Asia Kapitalindo 400 0 100,000
Asiana 50 0 683,500
Asiaplast 25 -5 1,500
Astra Agro Lestari 1,725 0 9,009,500
Astra Graphia Tbk 340 -15 5,006,000
Astra International 3,525 -125 7,875,500
Astra Otoparts Tbk 1,600 -25 176,000
Asuransi Bina Dana 275 0 0
Asuransi Bintang 365 30 7,000
Asuransi Dayin 180 0 0
Asuransi Harta Aman 2,000 0 0
Asuransi Ramayana 525 0 0
Bahtera Adimina 280 -30 22,000
Bakrie Finance 15 0 0
Bakrie Sumatra 165 0 15,000
Bakrie & Brothers 15 0 52,500
Bakrieland 20 0 0
Bank Arta Niaga 625 0 0
Bank Bali Tbk 45 0 375,000
Bank Buana 1,050 0 148,000
Bank Bumiputera 135 5 1,275,000
Bank Central Asia 2,175 -75 9,996,500
Bank CIC 95 0 0
Bank Danamon Tbk 370 0 56,000
Bank Danpac Tbk 625 0 0
Bank Eksekutif 115 0 0
Bank Global 120 0 0
BII 85 0 876,000
Bank Lippo Tbk 55 5 5,612,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 0 27,500
Bank Negara 130 -10 2,640,000
Bank Niaga Tbk 30 -5 2,695,000
Bank NISP Tbk 425 0 85,000
Bank Nusantara 725 0 0
Bank Pan Indonesia 460 5 5,877,000
Bank Pikko Tbk 225 0 0
Bank Swadesi Tbk 310 0 0
Bank Universal Tbk 20 5 13,480,000
Bank Victoria Int 45 0 0
Barito Pacific 55 0 0
BAT Indonesia Tbk 9,400 -150 8,000
Bayer Indonesia SB 3,700 0 0
Bayer Indonesia Tbk 7,000 0 0
Bayu Buana Tbk 120 0 0
BBL Dharmala 55 10 6,500
Bentoel 150 0 4,838,500
Berlian Laju Tanker 500 0 85,000
Berlina Tbk 1,650 0 0
Betonjaya Manunggal 120 0 0
BFI Finance 400 25 272,500
Bhakti Capital 240 20 500
Bhakti Investama 390 0 108,500
Bhuwanatala Indah 25 5 41,000
Bimantara Citra Tbk 2,550 -125 109,000
Bintang Mitra 85 0 0
Branta Mulia Tbk 475 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 140 10 1,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 130 0 1,500
Bumi Resources Tbk 30 0 573,500
Cahaya Kalbar Tbk 225 25 573,000
Centex (Saham 6,000 0 0
Central Korporindo 15 5 20,909,000
Centrin Online Tbk. 625 0 0
Centris Multi 350 0 0
Charoen Pokphand 420 -5 9,000
Cipendawa 200 0 0
Cipta Panelutama 575 0 0
Ciptojaya 65 0 5,000
Ciputra Development 85 5 50,000
Ciputra Surya Tbk 120 5 1,726,000
Citatah Industri 145 0 0
Citra Marga 385 5 398,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 160 5 642,000
Colorpak Indonesia 405 5 75,000
CP. Prima Tbk 350 0 0
Daeyu Orchid 75 -15 20,000
Danasupra 165 0 0
Dankos Laboratories 525 -25 400,000
Darya-Varia 550 -50 133,500
Davomas Abadi Tbk 135 0 7,500
Daya Sakti Unggul 95 0 0
Delta Djakarta Tbk 9,100 0 0
Dharma Samudera 500 -25 25,080,500
Dharmala Intiland 40 0 5,000
Duta Anggada Realty 125 0 0
Duta Pertiwi 355 0 0
Duta Pertiwi Tbk 320 -30 143,500
Dynaplast Tbk 950 -25 1,249,000
Dyviacom Intrabumi 65 0 15,000
Ekadharma Tape 460 0 0
Enseval Putra 460 -15 89,500
Eratex Djaja 365 0 0
Eterindo Wahanatama 55 0 0
Ever Shine Textile 310 0 287,500
Fajar Surya Wisesa 380 -30 330,000
Fast Food Indonesia 825 0 0
Fatrapolindo Nusa 455 5 12,000
Fishindo Kusuma 160 0 0
Fortune Indonesia 650 0 0
Fortune Mate 205 0 5,350,000
Gajah Tunggal Tbk 245 -5 1,152,500
Gema Grahasarana 175 -10 4,218,000
Goodyear Indonesia 4,500 0 0
Gowa Makassar 600 0 0
Great River 400 0 0
GT Investama 40 0 0
GT Kabel Indonesia 70 0 0
GT Petrochem 100 -15 52,500
Gudang Garam Tbk 8,900 -100 2,232,500
H M Sampoerna Tbk 4,000 -25 3,416,500
Hanson Industri 30 0 14,000
Hero Supermarket 1,500 0 0
Hexindo Adiperkasa 525 0 66,500
Hotel Sahid Jaya 120 0 0
Humpuss Intermoda 1,250 0 260,000
Igarjaya Tbk 100 0 767,500
Inco 4,900 100 30,000
Indah Kiat Pulp & Paper 155 0 0
Indal Aluminium 220 0 0
Indo Citra Finance 200 0 0
Indocement Tunggal 1,000 -25 40,000
Indoexchange Tbk 25 5 26,000
Indofarma Tbk 265 -10 36,864,000
Indofood Sukses 975 -25 2,888,500
Indomobil Sukses 675 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 525 25 71,500
Indosat Tbk 9,150 200 5,527,500
Indosiar Visual 750 -25 1,325,500
Indospring Tbk 675 0 0
Infoasia Teknologi 625 25 868,000
Intanwijaya 475 0 0
Integrasi Teknologi 90 0 287,500
Inter Delta Tbk 205 0 0
Inter-Pacific Bank 15 0 0
Intikeramik 100 -20 20,000
Intraco Penta Tbk 325 0 0
Itamaraya Gold 600 0 0
Jaka Artha Graha 165 0 5,000
Jakarta Int l Hotel 700 0 5,500
Jakarta Kyoei Steel 30 0 0
Jakarta Setiabudi 1,350 0 0
JAPFA Tbk 130 -10 25,000
Jasuindo Tiga 300 0 12,310,500
Jaya Pari Steel 145 0 0
Jaya Real Property 415 0 0
Jembo Cable Company 175 0 0
Kabelindo Murni Tbk 80 0 0
Kalbe Farma Tbk 360 -15 15,327,000
Karka Yasa Profilia 25 0 0
Karwell Indonesia 350 0 0
Kasogi 20 -5 3,000
Kawasan Industri 145 0 0
Kedaung Indah Can 365 0 0
Kedawung Setia 205 0 57,500
Keramika Indonesia 175 0 0
Kimia Farma Tbk 210 -15 26,489,000
Komatsu Indonesia 825 -50 170,000
Kopitime Dot Com 5 0 0
Kresna Graha 120 10 2,880,000
Kridaperdana 75 0 0
Kurnia Kapuas Utama 210 0 0
Lamicitra Nusantara 130 0 0
Langgeng Makmur 60 0 0
Lapindo Packaging 470 0 0
Lautan Luas Tbk 255 10 437,500
Limas Stokhomindo 575 0 23,500
Lion Mesh P. Tbk 600 100 3,000
Lion Metal Works 750 0 0
Lippo Cikarang Tbk 155 0 0
Lippo E-NET Tbk 50 0 680,000
Lippo General 490 0 0
Lippo Karawaci Tbk 200 0 0
Lippo Land 575 0 0
Lippo Securities 30 0 215,000
Makindo Tbk 2,325 0 126,000
Mandom Indonesia 1,750 -25 7,000
Manly Unitama 150 0 0
Mas Murni Indonesia 15 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 130 0 2,500
Matahari Putra 550 0 3,888,500
Mayora Indah Tbk 410 0 115,000
Medco Energi 1,400 25 1,507,500
Merck Indonesia Tbk 13,400 0 0
Metamedia 65 0 0
Metro Supermarket 925 0 0
Metrodata 130 0 5,448,000
Millennium 110 -10 60,000
Mitra Rajasa Tbk 80 0 0
Miwon Indonesia Tbk 1,050 0 0
Modern Photo Film 500 0 20,000
Modernland Realty 40 0 4,500
Mulia Industrindo 160 -5 162,500
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 240 -10 5,932,500
Mustika Ratu Tbk 450 0 0
Nipress Tbk 525 0 0
Pabrik Kertas Tjiwi 175 0 0
Pacific Utama Tbk 255 0 0
Pakuwon Jati Tbk 85 -5 2,500
Pan Brothers Tex 1,350 0 0
Panasia Indosyntec 135 0 0
Panasia Filament 195 0 0
Panca Wiratama 55 0 0
Panin Insurance Tbk 190 -5 1,491,500
Panin Life Tbk 380 0 0
Panin Sekuritas Tbk 255 0 0
Panorama 850 0 311,000
Pelangi Indah 115 0 0
Perdana Bangun 270 0 2,500
Petrosea Tbk 1,775 -25 5,000
Pioneerindo Gourmet 400 0 0
Plastpack Prima 105 -5 57,000
Plaza Indonesia 1,300 0 0
Polysindo Eka 25 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 365 0 170,000
Prasidha Aneka 125 0 0
Prima Alloy Steel 235 0 0
Primarindo Asia 1,200 -50 10,009,000
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 0 632,500
Ramayana Lestari 3,250 0 1,683,000
Reksadana Perdana 170 0 0
Ricky Putra 95 0 0
Rig Tenders Tbk 3,850 -50 10,000
Rimo Catur Lestari 130 -5 25,000
Ristia Bintang 60 0 0
Roda Panggon 80 0 0
Roda Vivatex Tbk 1,150 0 0
Ryane Adibusana Tbk 225 -10 6,002,500
Saham Seri B Hanson 5 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,300 0 0
Sarasa Nugraha Tbk 60 0 0
Sari Husada Tbk 14,500 0 0
Schering Plough 12,150 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 1,450 0 779,500
Semen Cibinong Tbk 240 -5 3,106,000
Semen Gresik 7,650 -150 109,500
Sepatu Bata Tbk 26,000 0 0
Siantar TOP Tbk 290 -5 15,000
Sierad Produce Tbk 30 5 2,500
Siloam Health Care 150 0 200,500
Sinar Mas 70 -10 1,000
Siwani Makmur Tbk 215 0 60,000
Siwani Trimitra Tbk 30 -5 820,000
SMART Tbk 850 0 0
Sona Topas Tourism 200 -5 92,500
Sorini Corporation 750 0 0
Steady Safe Tbk 70 0 0
Suba Indah Tbk 35 0 512,500
Sucaco Tbk 875 0 0
Sugi Samapersada 340 0 2,125,500
Sumalindo Lestari 110 0 0
Sumi Indo Kabel Tbk 450 0 0
Summarecon Agung 100 0 0
Summitplast 145 0 0
Sunson Textile 225 -10 3,500
Suparma Tbk 95 0 40,500
Surabaya Agung 65 0 0
Surya Citra Media 1,150 -25 510,000
Surya Dumai 450 0 48,000
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 725 25 55,000
Surya Semesta 125 -5 5,000
Surya Toto 5,500 0 0
Suryainti Permata 90 0 0
Suryamas Dutamakmur 35 0 0
Telekomunikasi 3,750 25 14,709,000
Tembaga Mulia 2,400 0 0
Tempo Inti Media 205 0 0
Tempo Scan Pacific 5,000 0 334,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 300 0 2,500
Tigaraksa Satria 2,900 0 0
Timah Tbk 425 0 434,000
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 130 5 238,000
Toko Gunung Agung 400 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 150 -5 472,500
Trimegah Securities 60 0 110,500
Tunas Baru Lampung 250 0 0
Tunas Ridean Tbk 290 -10 593,000
Ultra Jaya Milk Tbk 675 25 132,500
Unggul Indah Cahaya 1,275 0 0
Unilever Indonesia 18,900 0 76,000
United Capital 650 -50 5,946,000
United Tractors Tbk 415 -10 30,588,500
Voksel Electric Tbk 130 0 22,500
Wahana Jaya Perkasa 85 0 0
Wahana Phonix 40 5 120,000
Wicaksana Overseas 110 0 0
Zebra Nusantara Tbk 95 0 0
---------------------------------------------------------------------------
Composite Index : 454.345
Previous : 457.224
Total Trading Volume : 388,273,000
Total Trading Value : Rp 348,9 billion
---------------------------------------------------------------------------

View JSON | Print