Stock prices on The Jakarta Stock Exchange (in rupiah) on Aug.9, 2002:
Stock prices on The Jakarta Stock Exchange (in rupiah) on Aug.9, 2002: ------------------------------------------------------------------------------
Shares Close Change Trading
Volume -----------------------------------------------------------------------------
Abdi Bangsa Tbk 270 0 0 Ades Alfindo Tbk 900 0 2,500 Adindo Foresta 40 0 0 AGIS Tbk 100 5 450,000 Akbar Indo Makmur 365 0 0 Alakasa Industrindo 185 0 0 Alfa Retailindo Tbk 775 0 324,000 Alter Abadi Tbk 35 0 0 Alumindo Light 500 0 0 Andhi Chandra 395 -5 62,500 Aneka Kimia Raya 650 0 137,500 Aneka Tambang 550 50 1,824,500 Anta Express Tour & Travel 260 -5 770,500 Anugrah Tambak 100 20 7,500 Apac Citra 180 -10 40,000 Apexindo Pratama 600 0 790,500 Aqua Golden 38,500 0 0 Argha Karya Prima 250 0 0 Argo Pantes Tbk 700 0 0 Arwana Citramulia 90 0 4,500 Aryaduta Hotels Tbk 175 0 0 Asahimas Flat Glass 1,325 75 196,500 Asia Intiselera Tbk 190 0 0 Asia Kapitalindo 400 0 60,000 Asiana 55 0 11,583,000 Asiaplast 30 0 50,500 Astra Agro Lestari 1,650 25 2,631,500 Astra Graphia Tbk 320 0 2,527,500 Astra International 3,250 0 5,814,500 Astra Otoparts Tbk 1,525 50 195,500 Asuransi Bina Dana 275 0 0 Asuransi Bintang 325 0 0 Asuransi Dayin 125 0 0 Asuransi Harta Aman 2,000 0 0 Asuransi Ramayana 600 0 0 Bahtera Adimina 265 0 0 Bakrie Finance 15 0 0 Bakrie Sumatra 155 0 0 Bakrie & Brothers 15 0 1,010,000 Bakrieland 25 0 1,943,500 Bank Arta Niaga 650 0 0 Bank Bali Tbk 40 0 100,000 Bank Buana 1,050 0 3,000 Bank Bumiputera 130 0 2,195,000 Bank Central Asia 2,200 50 3,817,500 Bank CIC 95 0 0 Bank Danamon Tbk 345 0 25,000 Bank Danpac Tbk 625 0 0 Bank Eksekutif 115 20 9,500 Bank Global 120 10 80,000 BII 90 0 53,000 Bank Lippo Tbk 50 10 12,574,000 Bank Mayapada Tbk 135 0 0 Bank Mega Tbk 1,050 0 17,500 Bank Negara 110 -5 1,875,000 Bank Niaga Tbk 30 -5 111,819,000 Bank NISP Tbk 420 0 0 Bank Nusantara 725 0 0 Bank Pan Indonesia 450 0 845,500 Bank Pikko Tbk 225 0 0 Bank Swadesi Tbk 300 0 5,000 Bank Universal Tbk 15 0 100,000 Bank Victoria Int 45 0 0 Barito Pacific 55 -5 1,251,000 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 0 0 BBL Dharmala 50 0 0 Bentoel 150 5 5,166,000 Berlian Laju Tanker 525 25 36,500 Berlina Tbk 1,700 0 0 Betonjaya Manunggal 120 0 0 BFI Finance 355 0 25,000 Bhakti Capital 220 0 2,500 Bhakti Investama 385 0 39,000 Bhuwanatala Indah 25 0 360,000 Bimantara Citra Tbk 2,700 25 297,000 Bintang Mitra 65 0 0 Branta Mulia Tbk 575 0 0 Bristol-Myers 10,500 0 0 Bristol-Myers 10,500 0 0 Budi Acid Jaya Tbk 155 20 50,000 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 130 0 82,000 Bumi Resources Tbk 35 0 5,500 Cahaya Kalbar Tbk 185 5 50,000 Centex (Saham 6,000 0 0 Central Korporindo 10 -5 1,540,000 Centrin Online Tbk. 475 0 0 Centris Multi 385 0 0 Charoen Pokphand 405 -15 179,000 Cipendawa 200 0 0 Cipta Panelutama 550 0 0 Ciptojaya 65 0 20,000 Ciputra Development 85 5 50,000 Ciputra Surya Tbk 105 0 0 Citatah Industri 170 30 210,000 Citra Marga 380 -5 32,500 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 150 -5 351,000 Colorpak Indonesia 415 -5 62,500 CP. Prima Tbk 350 -25 3,500 Daeyu Orchid 105 0 0 Danasupra 205 0 0 Dankos Laboratories 525 0 192,500 Darya-Varia 405 -10 65,500 Davomas Abadi Tbk 140 -10 16,000 Daya Sakti Unggul 95 0 0 Delta Djakarta Tbk 9,100 -500 1,000 Dharma Samudera 250 -90 43,878,000 Dharmala Intiland 40 0 1,150,000 Duta Anggada Realty 105 5 50,000 Duta Pertiwi 395 0 0 Duta Pertiwi Tbk 310 0 125,000 Dynaplast Tbk 950 -50 906,000 Dyviacom Intrabumi 70 0 0 Ekadharma Tape 450 -5 46,000 Enseval Putra 470 -10 14,500 Eratex Djaja 345 0 0 Eterindo Wahanatama 75 0 105,000 Ever Shine Textile 315 0 305,000 Fajar Surya Wisesa 400 0 0 Fast Food Indonesia 825 0 0 Fatrapolindo Nusa 480 0 0 Fishindo Kusuma 150 0 0 Fortune Indonesia 700 0 0 Fortune Mate 215 10 5,949,500 Gajah Tunggal Tbk 230 -10 4,917,500 Goodyear Indonesia 5,000 0 0 Gowa Makassar 600 0 0 Great River 400 0 0 GT Investama 40 0 0 GT Kabel Indonesia 70 -5 103,000 GT Petrochem 95 -10 5,000 Gudang Garam Tbk 9,200 50 593,000 H M Sampoerna Tbk 4,025 0 767,000 Hanson Industri 30 5 505,000 Hero Supermarket 1,450 25 30,000 Hexindo Adiperkasa 600 0 10,000 Hotel Sahid Jaya 120 0 13,500 Humpuss Intermoda 1,250 0 0 Igarjaya Tbk 85 0 22,500 Inco 4,800 0 0 Indah Kiat Pulp & Paper 155 0 0 Indal Aluminium 215 5 5,000 Indo Citra Finance 200 0 0 Indocement Tunggal 1,000 25 5,000 Indoexchange Dot 25 0 0 Indofarma Tbk 240 0 194,000 Indofood Sukses 925 25 6,250,500 Indomobil Sukses 675 0 0 Indonesia Prima 100 0 0 Indorama Syntetics 475 0 0 Indosat Tbk 8,650 150 1,393,500 Indosiar Visual 725 0 1,734,000 Indospring Tbk 575 0 0 Infoasia Teknologi 550 0 1,015,000 Intanwijaya 450 -50 5,000 Integrasi Teknologi 95 0 0 Inter Delta Tbk 195 0 5,000 Inter-Pacific Bank 25 0 0 Intikeramik 120 0 50,000 Intraco Penta Tbk 410 0 0 Itamaraya Gold 600 0 0 Jaka Artha Graha 165 0 140,000 Jakarta Int l Hotel 750 0 50,500 Jakarta Kyoei Steel 25 0 0 Jakarta Setiabudi 1,350 0 0 JAPFA Tbk 120 0 7,500 Jasuindo Tiga 380 15 13,633,000 Jaya Pari Steel 140 -10 22,500 Jaya Real Property 390 0 0 Jembo Cable Company 175 0 0 Kabelindo Murni Tbk 70 -10 30,000 Kalbe Farma Tbk 350 -5 8,652,500 Karka Yasa Profilia 15 0 0 Karwell Indonesia 350 0 0 Kasogi 25 0 20,000 Kawasan Industri 145 0 0 Kedaung Indah Can 365 0 0 Kedawung Setia 190 0 1,020,500 Keramika Indonesia 175 0 0 Kimia Farma Tbk 215 5 414,500 Komatsu Indonesia 825 0 6,000 Kopitime Dot Com 5 0 0 Kresna Graha 90 0 64,000 Kridaperdana 75 0 0 Kurnia Kapuas Utama 180 30 20,000 Lamicitra Nusantara 130 0 0 Langgeng Makmur 55 0 0 Lapindo Packaging 450 0 0 Lautan Luas Tbk 240 5 300,000 Limas Stokhomindo 575 0 38,000 Lion Mesh P. Tbk 700 0 0 Lion Metal Works 750 0 7,500 Lippo Cikarang Tbk 125 0 0 Lippo E-NET Tbk 45 -5 625,000 Lippo General 490 0 0 Lippo Karawaci Tbk 200 0 0 Lippo Land 575 0 0 Lippo Securities 30 0 65,000 Makindo Tbk 2,300 0 128,500 Mandom Indonesia 1,800 0 0 Manly Unitama 150 0 0 Mas Murni Indonesia 15 0 10,000 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 120 0 5,000 Matahari Putra 575 0 3,708,000 Mayora Indah Tbk 395 -5 15,000 Medco Energi 1,225 25 177,000 Merck Indonesia Tbk 13,500 0 0 Metamedia 65 0 0 Metro Supermarket 925 0 0 Metrodata 125 0 3,252,000 Millennium 125 0 13,000 Mitra Rajasa Tbk 80 0 0 Miwon Indonesia Tbk 750 0 0 Modern Photo Film 525 0 51,500 Modernland Realty 40 0 103,500 Mulia Industrindo 165 0 25,000 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 245 -5 466,500 Mustika Ratu Tbk 500 0 10,000 Nipress Tbk 525 0 0 Pabrik Kertas Tjiwi 175 0 0 Pacific Utama Tbk 255 0 0 Pakuwon Jati Tbk 90 -5 5,000 Pan Brothers Tex 1,275 25 500 Panasia Indosyntec 165 0 0 Panasia Filament 195 0 0 Panca Wiratama 55 0 0 Panin Insurance Tbk 180 0 30,000 Panin Life Tbk 380 15 10,000 Panin Sekuritas Tbk 260 0 23,000 Panorama 850 0 314,500 Pelangi Indah 115 0 0 Perdana Bangun 270 0 10,000 Petrosea Tbk 1,775 25 27,000 Pioneerindo Gourmet 400 0 0 Plastpack Prima 105 -5 5,573,000 Plaza Indonesia 1,300 0 0 Polysindo Eka 30 5 500 Pool Asuransi 1,250 0 0 PP London Sumatera 350 -10 167,000 Prasidha Aneka 125 0 0 Prima Alloy Steel 235 0 0 Primarindo Asia 1,175 0 12,650,000 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 295 0 1,257,500 Ramayana Lestari 3,250 -75 8,418,500 Reksadana Perdana 170 0 0 Ricky Putra 100 5 44,500 Rig Tenders Tbk 3,500 0 0 Rimo Catur Lestari 125 0 125,500 Ristia Bintang 60 0 27,500 Roda Panggon 120 0 0 Roda Vivatex Tbk 1,150 0 0 Ryane Adibusana Tbk 185 0 0 Saham Seri B Hanson 5 0 0 Saham Seri B ( 5,000 0 0 Samudera Indonesia 3,300 0 0 Sarasa Nugraha Tbk 35 -15 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 -25 245,000 Semen Cibinong Tbk 245 5 725,500 Semen Gresik 7,600 50 107,500 Sepatu Bata Tbk 26,000 0 0 Siantar TOP Tbk 300 5 27,500 Sierad Produce Tbk 25 0 185,500 Siloam Health Care 140 -5 51,000 Sinar Mas 150 0 0 Siwani Makmur Tbk 215 -5 73,500 Siwani Trimitra Tbk 35 0 251,000 SMART Tbk 850 0 0 Sona Topas Tourism 215 15 5,000 Sorini Corporation 700 -25 38,500 Steady Safe Tbk 85 0 0 Suba Indah Tbk 40 5 256,000 Sucaco Tbk 900 0 0 Sugi Samapersada 345 0 597,500 Sumalindo Lestari 115 0 0 Sumi Indo Kabel Tbk 405 0 0 Summarecon Agung 525 0 103,000 Summitplast 140 0 0 Sunson Textile 275 5 79,000 Suparma Tbk 90 0 399,000 Surabaya Agung 65 0 0 Surya Citra Media 1,175 0 2,142,000 Surya Dumai 450 0 0 Surya Hidup Satwa 1,550 0 0 Surya Intrindo 725 0 40,000 Surya Semesta 125 0 37,500 Surya Toto 5,500 0 0 Suryainti Permata 90 0 510,000 Suryamas Dutamakmur 35 0 0 Telekomunikasi 3,725 125 12,081,500 Tembaga Mulia 2,400 0 0 Tempo Inti Media 200 10 10,000 Tempo Scan Pacific 4,550 -200 28,500 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 445 -5 107,000 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 0 777,500 Trimegah Securities 65 5 607,500 Tunas Baru Lampung 275 0 0 Tunas Ridean Tbk 285 5 330,000 Ultra Jaya Milk Tbk 700 0 26,000 Unggul Indah Cahaya 1,300 0 4,000 Unilever Indonesia 19,300 -400 56,500 United Capital 600 -200 17,908,000 United Tractors Tbk 375 5 11,222,000 Voksel Electric Tbk 130 0 0 Wahana Jaya Perkasa 120 0 0 Wahana Phonix 40 5 5,000 Wicaksana Overseas 110 0 0 Zebra Nusantara Tbk 90 0 0 --------------------------------------------------------------------------- Composite Index : 450.236 Previous : 446.465 Total Trading Volume : 408,995,460 Total Trading Value : Rp 243,3 billion ---------------------------------------------------------------------------