Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb. 20, 2003:
Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb. 20, 2003: ------------------------------------------------------------- Name Close Change Volume -------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0 Ades Alfindo Tbk 575 0 29,000 Adindo Foresta 50 0 0 AGIS Tbk 45 0 500,000 Akbar Indo Makmur 180 0 0 Alakasa Industrindo 105 0 0 Alfa Retailindo Tbk 750 0 0 Alter Abadi Tbk 10 0 0 Alumindo Light 190 40 77,500 Andhi Chandra 460 0 0 Aneka Kimia Raya 450 0 0 Aneka Tambang 725 0 2,249,000 Anta Express Tour & Travel 70 0 35,000 Anugrah Tambak 75 0 0 Apac Citra 75 0 50,000 Apexindo Pratama 340 10 712,000 Aqua Golden 37,500 0 0 Argha Karya Prima 200 0 25,000 Argo Pantes Tbk 700 0 0 Artha Pacific 775 0 33,000 Artha Securities 265 0 12,500 Arwana Citramulia 90 0 0 Aryaduta Hotels Tbk 125 0 0 Asahimas Flat Glass 1,100 0 10,500 Asia Intiselera Tbk 290 0 187,500 Asia Kapitalindo 390 0 2,500 Asiana 20 -5 937,500 Asiaplast 15 0 175,000 Astra Agro Lestari 1,500 -100 3,690,000 Astra Graphia Tbk 255 -5 899,000 Astra Intl. 2,325 -75 7,224,500 Astra Otoparts Tbk 1,275 0 58,000 Asuransi Bina Dana 225 0 0 Asuransi Bintang 325 0 0 Asuransi Dayin 115 0 0 Asuransi Harta Aman 3,075 -175 379,500 Asuransi Ramayana 600 0 0 Bahtera Adimina 160 -10 2,500 Bakrie Finance 10 0 103,000 Bakrie Sumatra 140 0 184,500 Bakrie & Brothers 15 0 233,000 Bakrieland 15 0 0 Bank Arta Niaga 900 0 0 Bank Buana 650 0 0 Bank Bumiputera 130 0 0 Bank Central Asia 2,500 -25 5,611,000 Bank CIC 110 -5 10,500 Bank Danamon Tbk 1,150 -25 32,500 Bank Danpac Tbk 500 0 0 Bank Eksekutif 85 5 500 Bank Global 110 0 0 Bank Intl. Indonesia 55 0 1,431,000 Bank Kesawan Tbk 775 0 0 Bank Lippo Tbk 260 15 5,618,500 Bank Mayapada Tbk 135 0 0 Bank Mega Tbk 1,075 25 13,500 Bank Negara 100 5 1,393,000 Bank Niaga Tbk 30 0 2,375,000 Bank NISP Tbk 220 0 0 Bank Nusantara 650 0 0 Bank Pan Indonesia 175 0 23,193,500 Bank Permata Tbk 20 0 39,000 Bank Pikko Tbk 175 0 0 Bank Swadesi Tbk 300 0 0 Bank Victoria Intl 50 0 0 Barito Pacific 100 5 210,500 BAT Indonesia Tbk 9,000 0 0 Bayer Indonesia SB 4,150 0 0 Bayer Indonesia Tbk 7,500 0 0 Bayu Buana Tbk 50 0 0 BBL Danatama 40 5 177,000 Bentoel 110 0 15,208,500 Berlian Laju Tanker 500 0 53,500 Berlina Tbk 1,400 25 10,000 Betonjaya Manunggal 120 0 0 BFI Finance 375 0 0 Bhakti Capital 230 0 0 Bhakti Investama 310 -10 20,000 Bhuwanatala Indah 15 0 1,229,500 Bimantara Citra Tbk 2,450 0 10,000 Bintang Mitra 35 0 500 Branta Mulia Tbk 440 0 0 Bristol-Myers 10,500 0 0 Budi Acid Jaya Tbk 90 -5 435,500 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 90 0 51,500 Bumi Resources Tbk 20 0 200,000 Cahaya Kalbar Tbk 215 0 0 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 31,000 Cipendawa 250 0 0 Cipta Panelutama 650 0 0 Ciptojaya 35 0 0 Ciputra Development 65 0 0 Ciputra Surya Tbk 110 0 211,500 Citatah Industri 70 0 5,000 Citra Marga 350 5 10,000 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 120 5 3,562,500 Colorpak Indonesia 380 0 0 CP. Prima Tbk 300 0 0 Daeyu Orchid 70 0 50,500 Danasupra 175 0 0 Dankos Laboratories 420 0 2,247,000 Darya-Varia 625 0 0 Davomas Abadi Tbk 75 0 0 Daya Sakti Unggul 85 20 1,000 Delta Djakarta Tbk 9,000 0 0 Dharma Samudera 60 -5 342,500 Dharmala Intiland 35 -5 1,264,000 Duta Anggada Realty 70 0 0 Duta Pertiwi 220 0 0 Duta Pertiwi Tbk 280 0 0 Dynaplast Tbk 1,150 -25 651,500 Dyviacom Intrabumi 65 0 0 Ekadharma Tape 480 0 0 Enseval Putra 360 0 126,000 Equity Development 20 0 129,000 Eratex Djaja 200 -20 10,000 Eterindo Wahanatama 70 0 0 Ever Shine Textile 275 0 0 Fajar Surya Wisesa 370 0 0 Fast Food Indonesia 900 0 0 Fatrapolindo Nusa 375 0 0 Fishindo Kusuma 130 0 0 Fortune Indonesia 325 0 0 Fortune Mate 160 0 45,000 Gajah Tunggal Tbk 220 0 52,500 Gema Grahasarana 105 0 0 Goodyear Indonesia 4,200 0 0 Gowa Makassar 675 0 0 Great River 575 25 10,000 GT Kabel Indonesia 55 0 34,500 GT Petrochem 100 0 0 Gudang Garam Tbk 7,600 0 293,000 H M Sampoerna Tbk 2,925 -75 6,028,000 Hanson Industri 35 -10 60,000 Hero Supermarket 900 0 12,500 Hexindo Adiperkasa 400 10 29,000 Hotel Sahid Jaya 140 0 0 Humpuss Intermoda 800 -25 11,000 Igarjaya Tbk 80 0 623,500 Indah Kiat Pulp & Paper 155 0 368,500 Indal Aluminium 110 0 0 Indo Citra Finance 145 0 0 Indocement Tunggal 875 0 1,390,500 Indoexchange Tbk 5 0 0 Indofarma Tbk 210 -5 1,226,500 Indofood Sukses 575 0 66,000 Indomobil Sukses 800 0 0 Indonesia Prima 90 0 0 Indorama Syntetics 400 0 0 Indosat Tbk 7,900 -150 1,011,500 Indosiar Visual Mandiri 525 -25 30,000 Indospring Tbk 600 0 3,500 Infoasia Teknologi 550 -50 350,000 Intanwijaya 230 0 0 Integrasi Teknologi 85 0 0 Inter Delta Tbk 210 0 0 Intl. Nickel 5,500 100 136,000 Inter-Pacific Bank 20 0 0 Inti Indah Karya 1,375 0 2,500 Intikeramik 90 5 45,000 Intraco Penta Tbk 250 25 30,000 Jaka Artha Graha 45 0 164,500 Jakarta Intl. Hotel 465 0 0 Jakarta Kyoei Steel 15 0 0 Jakarta Setiabudi 700 0 0 JAPFA Tbk 95 0 1,000 Jasuindo Tiga 250 0 0 Jaya Pari Steel 130 0 0 Jaya Real Property 320 0 10,000 Jembo Cable Company 775 0 0 Kabelindo Murni Tbk 55 0 0 Kalbe Farma Tbk 275 0 449,500 Karka Yasa Profilia 15 0 400,500 Karwell Indonesia 350 0 0 Kasogi 15 0 275,000 Kawasan Industri 40 0 0 Kedaung Indah Can 325 0 0 Kedawung Setia 155 10 465,000 Keramika Indonesia 175 0 0 Kimia Farma Tbk 160 0 312,500 Komatsu Indonesia 850 0 29,500 Kopitime Dot Com 5 0 0 Kresna Graha 60 0 12,500 Kridaperdana 35 -5 83,000 Kurnia Kapuas Utama 100 0 15,000 Lamicitra Nusantara 65 0 0 Langgeng Makmur 40 0 0 Lapindo 385 0 0 Lautan Luas Tbk 150 0 0 Limas Stokhomindo 1,150 25 815,000 Lion Mesh P. Tbk 325 0 0 Lion Metal Works 750 0 0 Lippo Cikarang Tbk 70 0 0 Lippo E-NET Tbk 20 0 1,034,500 Lippo General 350 0 0 Lippo Karawaci Tbk 140 0 0 Lippo Land 575 0 0 Lippo Securities 15 0 50,000 Makindo Tbk 1,400 0 0 Mandom Indonesia 1,600 -25 5,500 Manly Unitama 50 0 0 Mas Murni Indonesia 15 -5 3,781,500 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 105 0 24,000 Matahari Putra Prima 380 -5 1,036,500 Mayora Indah Tbk 355 0 99,500 Medco Energi 1,350 0 110,000 Merck Tbk 9,800 -200 5,000 Metamedia 40 0 0 Metro Supermarket 925 0 0 Metrodata 90 5 427,500 Millennium 60 0 0 Mitra Rajasa Tbk 55 0 0 Miwon Indonesia Tbk 1,400 0 0 Modern Photo Film 410 10 14,000 Modernland Realty 35 0 0 Mulia Industrindo 110 -5 117,500 Mulialand Tbk 1,600 0 0 Multi Agro Persada 600 0 0 Multi Bintang 30,000 0 0 Multi Prima 600 0 0 Multibreeder 105 0 0 Multipolar Tbk 130 0 281,500 Mustika Ratu Tbk 470 15 341,000 Nipress Tbk 775 0 0 Pabrik Kertas Tjiwi Kimia 160 -5 129,000 Pacific Utama Tbk 200 0 0 Pakuwon Jati Tbk 70 0 0 Pan Brothers Tex 320 -10 332,000 Panasia Indosyntec 200 0 0 Panasia Filament 100 0 0 Panca Wiratama 50 0 0 Panin Insurance Tbk 145 5 357,500 Panin Life Tbk 170 0 0 Panin Sekuritas Tbk 120 5 209,000 Panorama 600 0 88,000 Pelangi Indah 60 -5 65,000 Perdana Bangun 280 0 0 Petrosea Tbk 1,725 25 8,000 Pioneerindo Gourmet 500 0 0 Plastpack Prima 50 10 2,797,000 Plaza Indonesia 3,000 0 15,000 Polysindo Eka 20 0 5,000 Pool Asuransi 1,250 0 0 PP London Sumatera 235 -5 388,500 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 185 0 0 Pudjiadi & Sons 1,425 0 0 Putra Surya Perkasa 15 0 0 Pyridam Farma Tbk 275 0 0 Ramayana Lestari 2,300 0 682,500 Ricky Putra 45 0 0 Rig Tenders Tbk 3,400 0 0 Rimo Catur Lestari 70 0 463,500 Ristia Bintang 35 0 0 Roda Panggon 35 5 2,500 Roda Vivatex Tbk 1,000 0 0 Ryane Adibusana Tbk 5 0 0 Saham Seri B Hanson 5 0 0 Saham Seri B 5,000 0 0 Samudera Indonesia 2,075 0 0 Sarasa Nugraha Tbk 55 -5 1,410,000 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 165 20 40,986,000 Semen Gresik 7,350 0 225,000 Sepatu Bata Tbk 17,500 -1,500 1,000 Siantar TOP Tbk 225 0 10,000 Sierad Produce Tbk 15 0 2,602,000 Siloam Health Care 55 0 207,500 Sinar Mas 40 0 6,000 Siwani Makmur Tbk 145 0 0 Siwani Trimitra Tbk 20 0 380,000 SMART Tbk 650 -25 5,000 Sona Topas Tourism 100 0 432,500 Sorini Corporation 410 -10 10,000 Steady Safe Tbk 65 0 15,000 Suba Indah Tbk 30 0 113,000 Sucaco Tbk 1,000 0 0 Sugi Samapersada 225 0 0 Sumalindo Lestari 85 10 115,000 Sumi Indo Kabel Tbk 335 0 0 Summarecon Agung 90 -5 27,500 Summitplast Tbk 185 0 0 Sunson Textile 205 35 240,000 Suparma Tbk 75 0 130,000 Surabaya Agung 65 0 0 Surya Citra Media 485 110 21,771,500 Surya Dumai 450 0 0 Surya Hidup Satwa 1,550 0 0 Surya Intrindo 365 0 120,000 Surya Semesta 85 0 200,000 Surya Toto 5,500 0 0 Suryainti Permata 65 0 0 Suryamas Dutamakmur 45 0 0 Tambang Batubara 550 0 0 Telkom 3,575 -25 15,183,000 Tembaga Mulia 2,575 50 2,500 Tempo Inti Media 90 0 287,500 Tempo Scan Pacific 4,600 0 6,500 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 550 -50 2,666,000 Tira Austenite Tbk 2,000 0 0 Tirta Mahakam 100 -20 21,500 Toko Gunung Agung 300 0 0 Tri Polyta 1,100 0 0 Trias Sentosa Tbk 175 0 115,000 Trimegah Securities 55 -5 3,000 Trust Finance 170 5 52,000 Tunas Baru Lampung 145 0 0 Tunas Ridean Tbk 260 5 178,500 Ultra Jaya Milk Tbk 520 45 293,000 Unggul Indah Cahaya 1,050 0 0 Unilever Indonesia 18,600 0 65,000 United Capital 165 -5 56,000 United Tractors Tbk 280 -10 2,491,500 Voksel Electric Tbk 110 0 0 Wahana Jaya Perkasa 100 0 0 Wahana Phonix 15 0 130,000 Wicaksana Overseas 50 0 50,000 Zebra Nusantara Tbk 70 5 540,000 ------------------------------------------------------------- Composite Index : 399.965 Previous : 401.953 Total trading volume : 226,311,064 Total trading value : Rp 191.07 billion -------------------------------------------------------------