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

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

------------------------------------------------------------------------------- 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 ---------------------------------------------------------------------------