Stock Prices on the Jakarta Stock Exchange (in rupiah) on Feb. 13, 2002:

Fri, 14 Feb 2003, 00:00 WIB

--------------------------------------------------------
Name Close Change Volume
--------------------------------------------------------

Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 575 0 2,500
Adindo Foresta 50 0 0
AGIS Tbk 45 0 5,000
Akbar Indo Makmur 180 0 0
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 725 0 115,500
Alter Abadi Tbk 10 0 0
Alumindo Light 150 0 0
Andhi Chandra 455 5 500
Aneka Kimia Raya 450 0 0
Aneka Tambang 775 -50 2,117,500
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 75 0 0
Apac Citra 75 0 0
Apexindo Pratama 330 -5 43,500
Aqua Golden 37,500 0 0
Argha Karya Prima 200 0 0
Argo Pantes Tbk 700 0 0
Artha Pacific 725 25 670,000
Artha Securities 270 0 0
Arwana Citramulia 90 0 0
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,100 -25 500
Asia Intiselera Tbk 300 10 1,142,500
Asia Kapitalindo 390 0 4,000
Asiana 25 0 0
Asiaplast 15 0 873,000
Astra Agro Lestari 1,725 0 40,000
Astra Graphia Tbk 260 5 66,000
Astra Intl 2,400 50 13,895,000
Astra Otoparts Tbk 1,275 0 16,000
Asuransi Bina Dana 230 0 0
Asuransi Bintang 285 0 500
Asuransi Dayin 115 -5 40,000
Asuransi Harta Aman 3,125 125 185,500
Asuransi Ramayana 675 0 0
Bahtera Adimina 180 0 0
Bakrie Finance 10 0 0
Bakrie Sumatra 140 -5 55,000
Bakrie & Brothers 10 -5 975,000
Bakrieland 15 5 500,000
Bank Arta Niaga 900 0 0
Bank Buana 650 0 0
Bank Bumiputera 130 0 0
Bank Central Asia 2,475 25 6,091,500
Bank CIC 95 0 1,000
Bank Danamon Tbk 1,175 -25 57,500
Bank Danpac Tbk 500 0 0
Bank Eksekutif 75 0 0
Bank Global 110 0 80,000
Bank Intl 50 -5 12,146,000
Bank Kesawan Tbk 775 0 0
Bank Lippo Tbk 240 -5 2,613,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 -25 11,000
Bank Negara 95 0 55,000
Bank Niaga Tbk 35 0 1,111,000
Bank NISP Tbk 215 5 44,500
Bank Nusantara 675 0 0
Bank Pan Indonesia 170 5 61,000
Bank Permata Tbk 15 0 701,000
Bank Pikko Tbk 175 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Int 50 0 25,000
Barito Pacific 100 5 960,000
BAT Indonesia Tbk 9,100 0 0
Bayer Indonesia SB 4,150 0 0
Bayer Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 60 0 0
BBL Danatama 35 0 0
Bentoel 110 0 14,397,000
Berlian Laju Tanker 500 0 4,500
Berlina Tbk 1,375 -25 11,000
Betonjaya Manunggal 120 0 0
BFI Finance 375 0 0
Bhakti Capital 230 0 0
Bhakti Investama 325 -5 17,500
Bhuwanatala Indah 15 -5 500
Bimantara Citra Tbk 2,400 0 0
Bintang Mitra 35 0 500
Branta Mulia Tbk 355 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 95 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 90 0 0
Bumi Resources Tbk 20 0 30,000
Cahaya Kalbar Tbk 225 10 10,000
Centex (Saham) 4,000 0 0
Central Korporindo 5 0 0
Centrin Online Tbk 400 0 0
Centris Multi 300 0 0
Charoen Pokphand 320 -5 277,500
Cipendawa 250 0 0
Cipta Panelutama 650 0 0
Ciptojaya 35 0 0
Ciputra Development 65 0 0
Ciputra Surya Tbk 110 0 167,500
Citatah Industri 100 0 12,000
Citra Marga 335 0 0
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 115 5 1,000
Colorpak Indonesia 380 0 0
CP. Prima Tbk 300 0 0
Daeyu Orchid 65 0 0
Danasupra 175 0 0
Dankos Laboratories 405 0 400,500
Darya-Varia 600 0 0
Davomas Abadi Tbk 75 0 0
Daya Sakti Unggul 70 0 0
Delta Djakarta Tbk 8,500 0 0
Dharma Samudera 65 5 115,500
Dharmala Intiland 35 0 23,000
Duta Anggada Realty 85 0 0
Duta Pertiwi 220 0 0
Duta Pertiwi Tbk 275 0 10,000
Dynaplast Tbk 950 25 730,000
Dyviacom Intrabumi 75 0 0
Ekadharma Tape 480 0 0
Enseval Putra 360 5 75,500
Equity Development 20 0 0
Eratex Djaja 220 0 0
Eterindo Wahanatama 65 0 0
Ever Shine Textile 280 0 87,500
Fajar Surya Wisesa 370 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 375 0 0
Fishindo Kusuma 130 0 15,000
Fortune Indonesia 360 40 10,000
Fortune Mate 160 0 60,000
Gajah Tunggal Tbk 210 0 774,500
Gema Grahasarana 100 0 0
Goodyear Indonesia 4,100 0 0
Gowa Makassar 675 0 0
Great River 550 0 0
GT Kabel Indonesia 60 5 2,500
GT Petrochem 100 0 0
Gudang Garam Tbk 7,550 0 1,183,000
H M Sampoerna Tbk 2,925 -75 3,288,000
Hanson Industri 45 5 2,000
Hero Supermarket 875 0 0
Hexindo Adiperkasa 360 0 0
Hotel Sahid Jaya 140 0 0
Humpuss Intermoda 825 0 0
Igarjaya Tbk 80 0 428,500
Indah Kiat Pulp & Paper 140 -5 146,000
Indal Aluminium 105 0 0
Indo Citra Finance 145 0 0
Indocement Tunggal 775 0 238,500
Indoexchange Tbk 5 0 0
Indofarma Tbk 210 -10 5,577,000
Indofood Sukses Makmur 550 -25 309,500
Indomobil Sukses 800 0 27,500
Indonesia Prima 90 0 0
Indorama Syntetics 360 -50 500
Indosat Tbk 7,500 100 1,685,000
Indosiar Visual Mandiri 575 50 2,747,500
Indospring Tbk 600 0 0
Infoasia Teknologi 600 0 350,000
Intanwijaya 240 10 164,500
Integrasi Teknologi 85 0 0
Inter Delta Tbk 210 0 0
Intl Nickel 5,500 100 57,500
Inter-Pacific Bank 20 0 0
Inti Indah Karya 1,375 0 0
Intikeramik 80 0 0
Intraco Penta Tbk 225 0 0
Jaka Artha Graha 50 0 0
Jakarta Intl Hotel 455 0 0
Jakarta Kyoei Steel 15 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 95 0 0
Jasuindo Tiga 245 0 0
Jaya Pari Steel 130 0 0
Jaya Real Property 350 0 0
Jembo Cable Company 775 0 0
Kabelindo Murni Tbk 55 0 0
Kalbe Farma Tbk 260 -5 441,000
Karka Yasa Profilia 15 0 160,500
Karwell Indonesia 350 0 0
Kasogi 15 5 20,000
Kawasan Industri 40 0 40,000
Kedaung Indah Can 325 0 0
Kedawung Setia 140 -10 70,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 150 -5 40,500
Komatsu Indonesia 875 25 86,500
Kopitime Dot Com 5 0 0
Kresna Graha 60 0 0
Kridaperdana 40 0 0
Kurnia Kapuas Utama 85 -15 16,500
Lamicitra Nusantara 50 0 0
Langgeng Makmur 50 0 0
Lapindo 390 0 0
Lautan Luas Tbk 145 0 125,000
Limas Stokhomindo 1,125 -25 839,500
Lion Mesh P. Tbk 325 0 0
Lion Metal Works 800 0 3,500
Lippo Cikarang Tbk 70 0 0
Lippo E-NET Tbk 20 -5 1,062,500
Lippo General 325 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 15 0 0
Makindo Tbk 1,400 0 0
Mandom Indonesia 1,575 0 3,500
Manly Unitama 50 0 0
Mas Murni Indonesia 20 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 90 0 0
Matahari Putra Prima 380 -5 356,500
Mayora Indah Tbk 350 0 1,000
Medco Energi 1,350 -50 103,000
Merck Tbk 10,000 0 0
Metamedia 40 0 0
Metro Supermarket 925 0 0
Metrodata 90 0 30,500
Millennium 60 5 2,500
Mitra Rajasa Tbk 60 5 153,000
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 380 0 0
Modernland Realty 35 0 0
Mulia Industrindo 115 5 25,000
Mulialand Tbk 1,600 0 0
Multi Agro Persada 470 0 0
Multi Bintang 30,000 0 0
Multi Prima 600 0 0
Multibreeder 105 0 0
Multipolar Tbk 125 -5 276,500
Mustika Ratu Tbk 400 20 132,500
Nipress Tbk 775 175 6,500
Pabrik Kertas Tjiwi Kimia 160 0 0
Pacific Utama Tbk 200 0 0
Pakuwon Jati Tbk 70 0 0
Pan Brothers Tex 365 -10 32,500
Panasia Indosyntec 205 0 0
Panasia Filament 100 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 145 0 0
Panin Life Tbk 165 0 0
Panin Sekuritas Tbk 115 0 6,000
Panorama 600 0 80,000
Pelangi Indah 65 0 50,000
Perdana Bangun 280 0 0
Petrosea Tbk 1,775 25 140,000
Pioneerindo Gourmet 500 0 0
Plastpack Prima 40 0 15,000
Plaza Indonesia 3,350 0 0
Polysindo Eka 15 0 5,000
Pool Asuransi 1,250 0 0
PP London Sumatera 225 -5 458,500
Prasidha Aneka 125 0 0
Prima Alloy Steel 235 0 0
Primarindo Asia 1,175 0 0
Procter & Gambler 73,000 0 0
Pudjiadi Prestige 200 0 36,500
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 275 0 0
Ramayana Lestari 2,175 50 1,072,500
Ricky Putra 40 0 355,500
Rig Tenders Tbk 3,400 0 0
Rimo Catur Lestari 65 -5 25,500
Ristia Bintang 45 0 0
Roda Panggon 30 0 0
Roda Vivatex Tbk 1,000 0 0
Ryane Adibusana Tbk 5 0 0
Saham Seri B Hanson 5 0 175,000
Saham Seri B 5,000 0 0
Samudera Indonesia 2,075 175 1,000
Sarasa Nugraha Tbk 55 0 125,000
Sari Husada Tbk 10,000 0 0
Schering Plough 8,100 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 1,450 0 0
Semen Cibinong Tbk 135 0 50,500
Semen Gresik 7,500 0 12,500
Sepatu Bata Tbk 17,000 0 0
Siantar TOP Tbk 220 -5 7,500
Sierad Produce Tbk 20 5 25,000
Siloam Health Care 60 5 92,500
Sinar Mas 35 10 40,000
Siwani Makmur Tbk 145 0 0
Siwani Trimitra Tbk 20 5 210,000
SMART Tbk 675 0 65,000
Sona Topas Tourism 105 0 80,000
Sorini Corporation 450 0 0
Steady Safe Tbk 80 0 0
Suba Indah Tbk 30 0 2,633,500
Sucaco Tbk 1,050 0 0
Sugi Samapersada 225 0 0
Sumalindo Lestari 75 0 0
Sumi Indo Kabel Tbk 335 0 0
Summarecon Agung 85 0 0
Summitplast Tbk 185 0 0
Sunson Textile 125 5 933,000
Suparma Tbk 75 0 1,251,000
Surabaya Agung 65 0 0
Surya Citra Media 355 15 1,811,500
Surya Dumai 450 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 370 -5 97,500
Surya Semesta 80 -5 12,500
Surya Toto 5,500 0 0
Suryainti Permata 65 0 50,500
Suryamas Dutamakmur 45 0 0
Tambang Batubara 550 0 32,500
Telkom 3,450 50 16,074,000
Tembaga Mulia 2,400 0 0
Tempo Inti Media 95 -5 10,000
Tempo Scan Pacific 4,700 150 561,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,750 0 0
Tifico Tbk 220 0 0
Tigaraksa Satria 2,900 0 0
Timah Tbk 600 0 1,772,500
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 120 0 0
Toko Gunung Agung 300 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 175 -5 675,000
Trimegah Securities 60 0 0
Trust Finance 160 -10 10,000
Tunas Baru Lampung 130 -15 500
Tunas Ridean Tbk 260 0 183,500
Ultra Jaya Milk Tbk 500 0 0
Unggul Indah Cahaya 1,100 0 0
Unilever Indonesia 19,150 -350 3,500
United Capital 160 -5 7,368,000
United Tractors Tbk 280 0 3,901,500
Voksel Electric Tbk 110 0 0
Wahana Jaya Perkasa 100 0 0
Wahana Phonix 20 0 0
Wicaksana Overseas 50 0 0
Zebra Nusantara Tbk 65 0 0
---------------------------------------------------------
Composite Index : 395.47
Previous : 395.55
Total trading volume : 133,566,054
Total trading value : Rp 179.10 billion
---------------------------------------------------------

View JSON | Print