Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.8,2002
Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.8,2002 ------------------------------------------------------------------------------
Shares Close Change Trading
Volume ------------------------------------------------------------------------------
Abdi Bangsa Tbk 270 0 0 Ades Alfindo Tbk 900 25 1,000 Adindo Foresta 40 0 0 AGIS Tbk 95 0 0 Akbar Indo Makmur 365 0 0 Alakasa Industrindo 185 0 0 Alfa Retailindo Tbk 775 25 81,000 Alter Abadi Tbk 35 0 0 Alumindo Light 500 0 0 Andhi Chandra 400 10 1,946,000 Aneka Kimia Raya 650 0 7,500 Aneka Tambang 500 -25 205,000 Anta Express Tour & Travel 265 0 340,500 Anugrah Tambak 80 0 0 Apac Citra 190 0 0 Apexindo Pratama 600 0 2,826,000 Aqua Golden 38,500 0 0 Argha Karya Prima 250 0 0 Argo Pantes Tbk 700 0 0 Arwana Citramulia 90 0 0 Aryaduta Hotels Tbk 175 0 0 Asahimas Flat Glass 1,250 -25 15,000 Asia Intiselera Tbk 190 0 0 Asia Kapitalindo 400 0 0 Asiana 55 5 11,058,000 Asiaplast 30 5 45,000 Astra Agro Lestari 1,625 -25 3,178,500 Astra Graphia Tbk 320 -10 6,849,000 Astra International 3,250 0 11,496,500 Astra Otoparts Tbk 1,475 -25 417,000 Asuransi Bina Dana 275 0 0 Asuransi Bintang 325 0 0 Asuransi Dayin 125 -25 500 Asuransi Harta Aman 2,000 0 0 Asuransi Ramayana 600 0 0 Bahtera Adimina 265 20 69,500 Bakrie Finance 15 0 0 Bakrie Sumatra 155 0 0 Bakrie & Brothers 15 0 1,005,000 Bakrieland 25 0 0 Bank Arta Niaga 650 25 20,000 Bank Bali Tbk 40 0 150,000 Bank Buana 1,050 0 1,500 Bank Bumiputera 130 -5 10,000 Bank Central Asia 2,150 25 5,856,500 Bank CIC 95 0 0 Bank Danamon Tbk 345 0 22,000 Bank Danpac Tbk 625 0 0 Bank Eksekutif 95 -5 15,000 Bank Global 110 15 65,000 BII 90 5 2,991,000 Bank Lippo Tbk 40 0 29,535,500 Bank Mayapada Tbk 135 0 0 Bank Mega Tbk 1,050 0 57,000 Bank Negara 115 0 1,250,500 Bank Niaga Tbk 35 5 38,400,000 Bank NISP Tbk 420 -5 1,500 Bank Nusantara 725 0 0 Bank Pan Indonesia 450 -15 1,994,000 Bank Pikko Tbk 225 0 0 Bank Swadesi Tbk 300 0 0 Bank Universal Tbk 15 0 700,000 Bank Victoria Int 45 0 0 Barito Pacific 60 0 12,500 BAT Indonesia Tbk 9,500 0 0 Bayer Indonesia SB 3,850 0 0 Bayer Indonesia Tbk 7,500 0 0 Bayu Buana Tbk 120 -20 25,000 BBL Dharmala 50 0 0 Bentoel 145 -5 15,682,500 Berlian Laju Tanker 500 -25 235,000 Berlina Tbk 1,700 0 0 Betonjaya Manunggal 120 0 0 BFI Finance 355 35 76,000 Bhakti Capital 220 0 0 Bhakti Investama 385 0 36,500 Bhuwanatala Indah 25 0 100,000 Bimantara Citra Tbk 2,675 0 199,500 Bintang Mitra 65 0 0 Branta Mulia Tbk 575 -225 15,000 Bristol-Myers 10,500 0 0 Bristol-Myers 10,500 0 0 Budi Acid Jaya Tbk 135 -5 250,500 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 130 0 1,000 Bumi Resources Tbk 35 0 0 Cahaya Kalbar Tbk 180 -5 245,500 Centex (Saham 6,000 0 0 Central Korporindo 15 0 4,652,500 Centrin Online Tbk. 475 0 0 Centris Multi 385 0 0 Charoen Pokphand 420 0 20,500 Cipendawa 200 0 0 Cipta Panelutama 550 0 0 Ciptojaya 65 0 0 Ciputra Development 80 -5 43,000 Ciputra Surya Tbk 105 0 0 Citatah Industri 140 0 0 Citra Marga 385 0 29,000 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 155 -5 673,500 Colorpak Indonesia 420 0 116,000 CP. Prima Tbk 375 0 0 Daeyu Orchid 105 0 0 Danasupra 205 45 17,000 Dankos Laboratories 525 0 323,500 Darya-Varia 415 -10 500 Davomas Abadi Tbk 150 0 0 Daya Sakti Unggul 95 5 5,000 Delta Djakarta Tbk 9,600 0 0 Dharma Samudera 340 5 178,435,000 Dharmala Intiland 40 0 1,490,000 Duta Anggada Realty 100 0 0 Duta Pertiwi 395 0 0 Duta Pertiwi Tbk 310 0 0 Dynaplast Tbk 1,000 0 627,000 Dyviacom Intrabumi 70 15 213,500 Ekadharma Tape 455 0 0 Enseval Putra 480 5 98,500 Eratex Djaja 345 0 0 Eterindo Wahanatama 75 0 0 Ever Shine Textile 315 0 417,500 Fajar Surya Wisesa 400 0 0 Fast Food Indonesia 825 0 0 Fatrapolindo Nusa 480 0 0 Fishindo Kusuma 150 0 12,500 Fortune Indonesia 700 0 0 Fortune Mate 205 10 7,954,000 Gajah Tunggal Tbk 240 0 1,668,500 Goodyear Indonesia 5,000 0 0 Gowa Makassar 600 0 0 Great River 400 0 0 GT Investama 40 0 0 GT Kabel Indonesia 75 0 0 GT Petrochem 105 -5 101,000 Gudang Garam Tbk 9,150 0 586,500 H M Sampoerna Tbk 4,025 75 2,072,000 Hanson Industri 25 0 100,000 Hero Supermarket 1,425 25 60,500 Hexindo Adiperkasa 600 0 11,000 Hotel Sahid Jaya 120 0 0 Humpuss Intermoda 1,250 0 0 Igarjaya Tbk 85 0 130,000 Inco 4,800 -200 5,000 Indah Kiat Pulp & Pulp 155 0 0 Indal Aluminium 210 0 0 Indo Citra Finance 200 0 0 Indocement Tunggal 975 25 2,167,000 Indoexchange Dot 25 0 0 Indofarma Tbk 240 -10 1,709,500 Indofood Sukses 900 -50 17,110,000 Indomobil Sukses 675 0 0 Indonesia Prima 100 0 0 Indorama Syntetics 475 -25 94,500 Indosat Tbk 8,500 50 1,288,000 Indosiar Visual 725 25 1,281,000 Indospring Tbk 575 0 0 Infoasia Teknologi 550 -25 1,000,000 Intanwijaya 500 0 0 Integrasi Teknologi 95 10 7,500 Inter Delta Tbk 195 5 25,000 Inter-Pacific Bank 25 0 0 Intikeramik 120 0 0 Intraco Penta Tbk 410 0 0 Itamaraya Gold 600 0 0 Jaka Artha Graha 165 0 51,000 Jakarta Int l Hotel 750 0 9,000 Jakarta Kyoei Steel 25 0 0 Jakarta Setiabudi 1,350 0 0 JAPFA Tbk 120 0 0 Jasuindo Tiga 365 -10 52,856,000 Jaya Pari Steel 150 0 0 Jaya Real Property 390 0 0 Jembo Cable Company 175 0 0 Kabelindo Murni Tbk 80 0 0 Kalbe Farma Tbk 355 -5 7,604,000 Karka Yasa Profilia 15 0 0 Karwell Indonesia 350 0 0 Kasogi 25 0 0 Kawasan Industri 145 0 0 Kedaung Indah Can 365 0 0 Kedawung Setia 190 5 233,000 Keramika Indonesia 175 0 0 Kimia Farma Tbk 210 -5 857,500 Komatsu Indonesia 825 0 0 Kopitime Dot Com 5 0 0 Kresna Graha 90 0 284,500 Kridaperdana 75 0 0 Kurnia Kapuas Utama 150 0 0 Lamicitra Nusantara 130 0 0 Langgeng Makmur 55 0 0 Lapindo Packaging 450 50 28,000 Lautan Luas Tbk 235 -20 287,500 Limas Stokhomindo 575 0 21,500 Lion Mesh P. Tbk 700 0 0 Lion Metal Works 750 0 0 Lippo Cikarang Tbk 125 0 0 Lippo E-NET Tbk 50 0 25,500 Lippo General 490 0 0 Lippo Karawaci Tbk 200 0 0 Lippo Land 575 0 0 Lippo Securities 30 0 52,500 Makindo Tbk 2,300 0 63,500 Mandom Indonesia 1,800 0 0 Manly Unitama 150 0 0 Mas Murni Indonesia 15 0 0 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 120 0 0 Matahari Putra 575 0 1,536,000 Mayora Indah Tbk 400 0 177,500 Medco Energi 1,200 -25 808,500 Merck Indonesia Tbk 13,500 0 0 Metamedia 65 0 0 Metro Supermarket 925 0 0 Metrodata 125 0 2,218,000 Millennium 125 -5 2,500 Mitra Rajasa Tbk 80 0 20,000 Miwon Indonesia Tbk 750 0 0 Modern Photo Film 525 0 0 Modernland Realty 40 0 9,000 Mulia Industrindo 165 0 197,000 Mulialand Tbk 1,600 0 0 Multi Agro Persada 500 0 0 Multi Bintang 35,000 0 0 Multi Prima 575 0 0 Multibreeder 120 0 0 Multipolar Tbk 250 5 5,383,500 Mustika Ratu Tbk 500 -25 23,000 Nipress Tbk 525 0 0 Pabrik Kertas Tjiwi 175 0 0 Pacific Utama Tbk 255 0 0 Pakuwon Jati Tbk 95 20 125,000 Pan Brothers Tex 1,250 0 0 Panasia Indosyntec 165 0 0 Panasia Filament 195 0 0 Panca Wiratama 55 0 0 Panin Insurance Tbk 180 -5 185,000 Panin Life Tbk 365 -15 47,500 Panin Sekuritas Tbk 260 0 500 Panorama 850 0 311,500 Pelangi Indah 115 0 0 Perdana Bangun 270 0 0 Petrosea Tbk 1,750 0 8,500 Pioneerindo Gourmet 400 0 0 Plastpack Prima 110 0 64,000 Plaza Indonesia 1,300 0 0 Polysindo Eka 25 0 0 Pool Asuransi 1,250 0 0 PP London Sumatera 360 0 150,000 Prasidha Aneka 125 0 0 Prima Alloy Steel 235 0 0 Primarindo Asia 1,175 -25 9,150,000 Procter & Gambler 73,000 0 0 Pudjiadi Prestige 130 0 0 Pudjiadi & Sons 1,425 0 0 Putra Surya Perkasa 15 -5 25,000 Pyridam Farma Tbk 295 -5 1,047,000 Ramayana Lestari 3,325 -125 511,000 Reksadana Perdana 170 0 0 Ricky Putra 95 0 0 Rig Tenders Tbk 3,500 0 0 Rimo Catur Lestari 125 -5 20,000 Ristia Bintang 60 0 0 Roda Panggon 120 0 0 Roda Vivatex Tbk 1,150 125 15,000 Ryane Adibusana Tbk 185 -5 5,000,000 Saham Seri B Hanson 5 0 500,000 Saham Seri B ( 5,000 0 0 Samudera Indonesia 3,300 0 0 Sarasa Nugraha Tbk 50 0 0 Sari Husada Tbk 14,500 0 0 Schering Plough 12,150 0 0 Sekar Laut Tbk 400 0 0 Selamat Sempurna 1,475 25 467,500 Semen Cibinong Tbk 240 0 5,096,000 Semen Gresik 7,550 0 253,500 Sepatu Bata Tbk 26,000 0 0 Siantar TOP Tbk 295 15 297,500 Sierad Produce Tbk 25 -5 157,500 Siloam Health Care 145 -5 167,000 Sinar Mas 150 0 0 Siwani Makmur Tbk 220 0 144,000 Siwani Trimitra Tbk 35 0 51,500 SMART Tbk 850 0 0 Sona Topas Tourism 200 0 0 Sorini Corporation 725 0 0 Steady Safe Tbk 85 0 0 Suba Indah Tbk 35 0 1,999,500 Sucaco Tbk 900 -25 10,500 Sugi Samapersada 345 -15 2,742,500 Sumalindo Lestari 115 0 0 Sumi Indo Kabel Tbk 405 0 0 Summarecon Agung 525 50 217,500 Summitplast 140 -45 20,000 Sunson Textile 270 0 98,000 Suparma Tbk 90 0 180,000 Surabaya Agung 65 0 0 Surya Citra Media 1,175 50 4,190,000 Surya Dumai 450 0 0 Surya Hidup Satwa 1,550 0 0 Surya Intrindo 725 25 70,000 Surya Semesta 125 0 30,000 Surya Toto 5,500 0 0 Suryainti Permata 90 0 25,000 Suryamas Dutamakmur 35 0 0 Telekomunikasi 3,600 25 14,150,500 Tembaga Mulia 2,400 0 0 Tempo Inti Media 190 0 0 Tempo Scan Pacific 4,750 0 78,500 Texmaco Jaya Tbk 2,950 0 0 Texmaco Perkasa 2,200 0 0 Tifico Tbk 345 0 0 Tigaraksa Satria 2,900 0 0 Timah Tbk 450 0 2,138,500 Tira Austenite Tbk 2,000 0 0 Tirta Mahakam 130 0 0 Toko Gunung Agung 400 0 0 Tri Polyta 1,100 0 0 Trias Sentosa Tbk 145 0 1,317,500 Trimegah Securities 60 0 215,000 Tunas Baru Lampung 275 25 5,000 Tunas Ridean Tbk 280 -5 137,500 Ultra Jaya Milk Tbk 700 0 26,000 Unggul Indah Cahaya 1,300 0 0 Unilever Indonesia 19,700 -100 126,500 United Capital 800 -50 2,636,000 United Tractors Tbk 370 -30 25,301,500 Voksel Electric Tbk 130 0 0 Wahana Jaya Perkasa 120 0 0 Wahana Phonix 35 0 0 Wicaksana Overseas 110 0 0 Zebra Nusantara Tbk 90 0 0 ----------------------------------------------------------------------------- Composite Index : 446.465 Previous : 447.061 Total Trading Volume : 712,459,171 Total Trading Value : Rp 324,2 billion ----------------------------------------------------------------------------