Stock prices on The Jakarta Stock Exchange (in rupiah) on Dec.23,2002
Stock prices on The Jakarta Stock Exchange (in rupiah) on Dec.23,2002
--------------------------------------------------------------------------- Shares Close Change Trading
Volume ------------------------------------------------------------------------- Abdi Bangsa Tbk 275 0 0 Ades Alfindo Tbk 725 0 500 Adindo Foresta 50 0 0 AGIS Tbk 65 0 140,000 Akbar Indo Makmur 200 0 0 Alakasa Industrindo 90 0 0 Alfa Retailindo Tbk 800 0 0 Alter Abadi Tbk 10 0 0 Alumindo Light 155 0 0 Andhi Chandra 450 0 0 Aneka Kimia Raya 600 0 0 Aneka Tambang 625 25 6,970,000 Anta Express Tour & Travel 135 10 32,500 Anugrah Tambak 80 0 0 Apac Citra 110 20 20,000 Apexindo Pratama 375 -10 155,000 Aqua Golden 37,500 500 500 Argha Karya Prima 160 0 0 Argo Pantes Tbk 700 0 0 Artha Pacific 450 10 6,717,500 Artha Securities 255 0 0 Arwana Citramulia 95 5 32,500 Aryaduta Hotels Tbk 125 0 0 Asahimas Flat Glass 1,125 0 65,000 Asia Intiselera Tbk 325 25 1,680,500 Asia Kapitalindo 395 0 4,000 Asiana 30 0 99,000 Asiaplast 20 0 850,500 Astra Agro Lestari 1,625 -50 1,596,500 Astra Graphia Tbk 285 5 3,615,500 Astra International 3,475 150 13,584,500 Astra Otoparts Tbk 1,375 -25 19,000 Asuransi Bina Dana 245 0 0 Asuransi Bintang 300 0 10,000 Asuransi Dayin 145 0 0 Asuransi Harta Aman 2,675 100 10,000 Asuransi Ramayana 675 0 0 Bahtera Adimina 190 10 962,500 Bakrie Finance 15 0 0 Bakrie Sumatra 150 0 25,000 Bakrie & Brothers 15 0 1,107,000 Bakrieland 20 0 0 Bank Arta Niaga 825 50 15,000 Bank Buana 700 0 15,500 Bank Bumiputera 150 0 1,152,500 Bank Central Asia 2,550 75 13,621,500 Bank CIC 65 0 0 Bank Danamon Tbk 325 0 45,000 Bank Danpac Tbk 450 0 0 Bank Eksekutif 85 0 0 Bank Global 110 -10 4,632,000 Bank Int'l Indonesia 50 -5 429,000 Bank Kesawan Tbk 775 25 5,230,000 Bank Lippo Tbk 265 0 12,665,500 Bank Mayapada Tbk 135 0 0 Bank Mega Tbk 1,025 0 90,000 Bank Negara 105 0 480,000 Bank Niaga Tbk 40 0 1,221,000 Bank NISP Tbk 400 0 0 Bank Nusantara 675 0 0 Bank Pan Indonesia 195 10 67,068,500 Bank Permata Tbk 25 0 173,000 Bank Pikko Tbk 185 0 0 Bank Swadesi Tbk 300 0 0 Bank Victoria Int 35 0 0 Barito Pacific 90 0 2,191,500 BAT Indonesia Tbk 8,950 0 0 Bayer Indonesia SB 4,100 0 0 Bayer Indonesia Tbk 7,250 0 0 Bayu Buana Tbk 80 0 0 BBL Danatama 40 0 60,000 Bentoel 125 0 25,165,000 Berlian Laju Tanker 490 0 168,000 Berlina Tbk 1,375 -50 2,000 Betonjaya Manunggal 120 0 7,500 BFI Finance 350 0 0 Bhakti Capital 190 0 0 Bhakti Investama 375 10 951,000 Bhuwanatala Indah 20 0 123,000 Bimantara Citra Tbk 2,725 25 87,500 Bintang Mitra 40 0 0 Branta Mulia Tbk 450 0 0 Bristol-Myers 10,500 0 0 Bristol-Myers 10,500 0 0 Budi Acid Jaya Tbk 100 0 510,000 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 110 -5 21,000 Bumi Resources Tbk 20 0 105,000 Cahaya Kalbar Tbk 240 0 25,000 Centex (Saham 4,900 0 0 Central Korporindo 5 0 0 Centrin Online Tbk. 400 0 0 Centris Multi 300 0 0 Charoen Pokphand 360 0 0 Cipendawa 250 0 0 Cipta Panelutama 650 0 0 Ciptojaya 45 0 0 Ciputra Development 80 0 0 Ciputra Surya Tbk 115 0 0 Citatah Industri 105 0 0 Citra Marga 385 5 20,000 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 125 0 0 Colorpak Indonesia 375 0 0 CP. Prima Tbk 325 0 0 Daeyu Orchid 80 0 0 Danasupra 175 0 0 Dankos Laboratories 405 -15 1,811,000 Darya-Varia 460 0 9,000 Davomas Abadi Tbk 90 5 81,000 Daya Sakti Unggul 115 0 15,500 Delta Djakarta Tbk 8,200 -200 500 Dharma Samudera 100 0 1,751,500 Dharmala Intiland 35 -5 62,000 Duta Anggada Realty 70 0 0 Duta Pertiwi 220 -25 5,000 Duta Pertiwi Tbk 310 15 251,000 Dynaplast Tbk 850 25 355,000 Dyviacom Intrabumi 75 -5 105,000 Ekadharma Tape 500 0 0 Enseval Putra 340 -5 394,500 Eratex Djaja 200 0 0 Eterindo Wahanatama 75 0 0 Ever Shine Textile 300 0 135,000 Fajar Surya Wisesa 420 0 0 Fast Food Indonesia 900 0 0 Fatrapolindo Nusa 290 -35 293,500 Fishindo Kusuma 130 0 15,000 Fortune Indonesia 375 0 0 Fortune Mate 175 -5 47,500 Gajah Tunggal Tbk 230 0 3,442,500 Gema Grahasarana 105 -10 62,500 Goodyear Indonesia 3,500 -500 2,500 Gowa Makassar 550 -50 1,000 Great River 575 0 112,000 GT Investama 20 0 0 GT Kabel Indonesia 60 0 375,500 GT Petrochem 100 -5 100,000 Gudang Garam Tbk 8,050 -50 1,261,500 H M Sampoerna Tbk 3,450 0 2,603,000 Hanson Industri 50 0 63,000 Hero Supermarket 1,100 125 2,500 Hexindo Adiperkasa 370 -30 8,000 Hotel Sahid Jaya 150 0 5,000 Humpuss Intermoda 850 -25 50,500 Igarjaya Tbk 80 -5 340,000 Inco 3,650 -25 29,500 Indah Kiat Pulp & Paper 145 -5 6,885,000 Indal Aluminium 125 0 0 Indo Citra Finance 135 0 0 Indocement Tunggal 700 0 348,500 Indoexchange Tbk 5 0 0 Indofarma Tbk 245 -5 3,917,500 Indofood Sukses 600 -25 1,698,500 Indomobil Sukses 550 0 0 Indonesia Prima 90 0 0 Indorama Syntetics 450 -5 58,000 Indosat Tbk 9,150 -150 4,998,500 Indosiar Visual 575 0 1,235,000 Indospring Tbk 650 0 0 Infoasia Teknologi 675 0 280,000 Intanwijaya 275 30 500 Integrasi Teknologi 75 -10 17,500 Inter Delta Tbk 210 0 0 Inter-Pacific Bank 15 5 13,500 Inti Indah Karya 1,400 0 0 Intikeramik 105 0 20,000 Intraco Penta Tbk 240 0 0 Jaka Artha Graha 50 0 715,000 Jakarta Int l Hotel 675 -50 941,500 Jakarta Kyoei Steel 15 0 18,500 Jakarta Setiabudi 700 0 0 JAPFA Tbk 100 0 0 Jasuindo Tiga 235 0 0 Jaya Pari Steel 130 0 0 Jaya Real Property 300 0 162,500 Jembo Cable Company 600 100 23,500 Kabelindo Murni Tbk 60 0 10,000 Kalbe Farma Tbk 280 0 3,104,000 Karka Yasa Profilia 15 0 0 Karwell Indonesia 350 0 0 Kasogi 15 0 15,000 Kawasan Industri 55 0 0 Kedaung Indah Can 325 0 0 Kedawung Setia 150 0 200,000 Keramika Indonesia 175 0 0 Kimia Farma Tbk 185 -10 2,187,000 Komatsu Indonesia 800 0 0 Kopitime Dot Com 5 0 0 Kresna Graha 65 0 0 Kridaperdana 40 0 0 Kurnia Kapuas Utama 110 5 180,500 Lamicitra Nusantara 150 0 0 Langgeng Makmur 35 -5 6,000 Lapindo Packaging 450 10 13,500 Lautan Luas Tbk 190 0 10,000 Limas Stokhomindo 1,125 25 7,630,000 Lion Mesh P. Tbk 350 0 0 Lion Metal Works 750 0 0 Lippo Cikarang Tbk 90 0 0 Lippo E-NET Tbk 30 0 2,569,000 Lippo General 490 0 0 Lippo Karawaci Tbk 140 0 0 Lippo Land 575 0 0 Lippo Securities 20 0 100,000 Makindo Tbk 1,650 0 0 Mandom Indonesia 1,500 0 0 Manly Unitama 90 0 0 Mas Murni Indonesia 15 0 5,000 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 130 0 0 Matahari Putra 525 0 180,500 Mayora Indah Tbk 380 -5 149,500 Medco Energi 1,450 75 6,475,000 Merck Indonesia Tbk 10,000 0 0 Metamedia 45 0 0 Metro Supermarket 925 0 0 Metrodata 115 0 1,585,000 Millennium 70 10 1,000 Mitra Rajasa Tbk 60 0 0 Miwon Indonesia Tbk 1,400 0 0 Modern Photo Film 405 -15 35,500 Modernland Realty 35 5 500 Mulia Industrindo 135 0 0 Mulialand Tbk 1,600 0 0 Multi Agro Persada 350 0 0 Multi Bintang 27,500 0 0 Multi Prima 600 0 0 Multibreeder 100 0 12,500 Multipolar Tbk 180 0 1,645,500 Mustika Ratu Tbk 370 10 160,000 Nipress Tbk 800 0 0 Pabrik Kertas Tjiwi 160 -5 312,500 Pacific Utama Tbk 255 0 0 Pakuwon Jati Tbk 70 0 0 Pan Brothers Tex 2,000 0 0 Panasia Indosyntec 200 0 0 Panasia Filament 140 0 0 Panca Wiratama 50 0 0 Panin Insurance Tbk 165 0 1,477,500 Panin Life Tbk 200 0 10,000 Panin Sekuritas Tbk 120 -5 370,000 Panorama 675 25 175,000 Pelangi Indah 70 -5 50,000 Perdana Bangun 265 0 0 Petrosea Tbk 1,525 -50 65,000 Pioneerindo Gourmet 500 0 0 Plastpack Prima 65 0 1,468,500 Plaza Indonesia 3,500 100 18,500 Polysindo Eka 25 0 50,000 Pool Asuransi 1,250 0 0 PP London Sumatera 240 -10 753,000 Prasidha Aneka 125 0 0 Prima Alloy Steel 235 0 0 Primarindo Asia 1,175 0 0 Procter & Gamble 73,000 0 0 Pudjiadi Prestige 205 0 38,500 Pudjiadi & Sons 1,425 0 0 Putra Surya Perkasa 15 0 0 Pyridam Farma Tbk 275 0 0 Ramayana Lestari 2,550 -100 3,334,500 Ricky Putra 40 -5 266,500 Rig Tenders Tbk 3,500 0 0 Rimo Catur Lestari 90 0 106,500 Ristia Bintang 55 0 0 Roda Panggon 45 0 0 Roda Vivatex Tbk 1,000 0 0 Ryane Adibusana Tbk 5 0 0 Saham Seri B Hanson 5 0 960,000 Saham Seri B ( 5,000 0 0 Samudera Indonesia 2,350 0 0 Sarasa Nugraha Tbk 45 0 0 Sari Husada Tbk 10,000 0 0 Schering Plough 8,000 0 0 Sekar Laut Tbk 400 0 0 Selamat Sempurna 1,450 0 0 Semen Cibinong Tbk 150 -5 1,387,000 Semen Gresik 8,150 50 109,000 Sepatu Bata Tbk 15,000 0 0 Siantar TOP Tbk 260 0 40,000 Sierad Produce Tbk 20 0 50,000 Siloam Health Care 75 0 165,500 Sinar Mas 70 0 0 Siwani Makmur Tbk 195 35 267,500 Siwani Trimitra Tbk 25 0 10,000 SMART Tbk 700 0 0 Sona Topas Tourism 150 0 25,000 Sorini Corporation 500 0 15,000 Steady Safe Tbk 135 0 0 Suba Indah Tbk 35 0 225,500 Sucaco Tbk 1,025 0 0 Sugi Samapersada 285 0 0 Sumalindo Lestari 95 0 0 Sumi Indo Kabel Tbk 335 0 0 Summarecon Agung 100 -5 24,500 Summitplast Tbk 160 0 0 Sunson Textile 95 -5 463,500 Suparma Tbk 80 -5 51,000 Surabaya Agung 65 0 0 Surya Citra Media 575 -25 5,000 Surya Dumai 450 0 0 Surya Hidup Satwa 1,550 0 0 Surya Intrindo 495 0 37,500 Surya Semesta 95 -10 62,500 Surya Toto 5,500 0 0 Suryainti Permata 65 0 0 Suryamas Dutamakmur 35 0 0 Tambang Batubara 600 25 14,959,000 Telekomunikasi 3,925 -25 11,165,500 Tembaga Mulia 1,800 0 0 Tempo Inti Media 170 25 6,500 Tempo Scan Pacific 4,125 -150 40,000 Texmaco Jaya Tbk 2,950 0 0 Texmaco Perkasa 3,000 0 0 Tifico Tbk 180 -30 2,500 Tigaraksa Satria 2,900 0 0 Timah Tbk 350 -30 305,000 Tira Austenite Tbk 2,000 0 0 Tirta Mahakam 100 0 0 Toko Gunung Agung 400 0 0 Tri Polyta 1,100 0 0 Trias Sentosa Tbk 160 0 688,500 Trimegah Securities 85 5 2,505,000 Trust Finance 180 0 32,500 Tunas Baru Lampung 155 0 0 Tunas Ridean Tbk 285 0 787,500 Ultra Jaya Milk Tbk 575 0 0 Unggul Indah Cahaya 1,050 0 0 Unilever Indonesia 18,100 100 19,500 United Capital 210 5 50,000 United Tractors Tbk 320 10 43,603,500 Voksel Electric Tbk 130 0 0 Wahana Jaya Perkasa 80 0 0 Wahana Phonix 30 0 0 Wicaksana Overseas 60 0 0 Zebra Nusantara Tbk 80 0 0 ------------------------------------------------------------------------- Composite index : 425.606 Previous : 425.120 Total trading volume : 409,013,032 Total trading value : Rp 319,1 billion ------------------------------------------------------------------------