Stock prices on The Jakarta Stock Exchange (in rupiah) on Dec.23,2002

Tue, 24 Dec 2002, 00:00 WIB

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

View JSON | Print