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