Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb. 21, 2003:

Sat, 22 Feb 2003, 00:00 WIB

-------------------------------------------------------------
Name Close Change Volume
-------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 575 0 10,500
Adindo Foresta 50 0 0
AGIS Tbk 45 0 0
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 0 0
Andhi Chandra 460 0 0
Aneka Kimia Raya 450 0 0
Aneka Tambang 725 0 456,000
Anta Express Tour & Travel 70 0 9,500
Anugrah Tambak 75 0 0
Apac Citra 75 0 10,000
Apexindo Pratama 340 0 80,000
Aqua Golden 37,500 0 0
Argha Karya Prima 200 0 0
Argo Pantes Tbk 700 0 0
Artha Pacific 775 0 33,000
Artha Securities 265 0 15,000
Arwana Citramulia 90 0 0
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,100 0 0
Asia Intiselera Tbk 285 -5 309,000
Asia Kapitalindo 390 0 5,000
Asiana 20 0 0
Asiaplast 15 0 175,000
Astra Agro Lestari 1,500 0 11,293,000
Astra Graphia Tbk 255 0 288,500
Astra Intl 2,375 50 6,267,000
Astra Otoparts Tbk 1,275 0 31,000
Asuransi Bina Dana 225 0 0
Asuransi Bintang 325 0 0
Asuransi Dayin 115 0 0
Asuransi Harta Aman 3,150 75 411,500
Asuransi Ramayana 600 0 0
Bahtera Adimina 160 0 0
Bakrie Finance 10 0 181,000
Bakrie Sumatra 140 0 0
Bakrie & Brothers 15 0 450,500
Bakrieland 15 0 0
Bank Arta Niaga 900 0 0
Bank Buana 650 0 0
Bank Bumiputera 130 0 0
Bank Central Asia 2,525 25 1,666,500
Bank CIC 105 -5 404,500
Bank Danamon Tbk 1,150 0 17,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 85 0 0
Bank Global 110 0 0
Bank Intl Indonesia 55 0 525,500
Bank Kesawan Tbk 775 0 0
Bank Lippo Tbk 265 5 694,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,075 0 0
Bank Negara 95 -5 30,000
Bank Niaga Tbk 30 0 5,399,500
Bank NISP Tbk 220 0 0
Bank Nusantara 650 0 0
Bank Pan Indonesia 175 0 10,660,000
Bank Permata Tbk 15 -5 600,000
Bank Pikko Tbk 175 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Intl 50 0 0
Barito Pacific 100 0 75,500
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 50,000
BBL Danatama 40 0 0
Bentoel 110 0 14,176,000
Berlian Laju Tanker 500 0 4,500
Berlina Tbk 1,400 0 0
Betonjaya Manunggal 120 0 0
BFI Finance 375 0 0
Bhakti Capital 230 0 0
Bhakti Investama 325 15 5,000
Bhuwanatala Indah 10 -5 99,000
Bimantara Citra Tbk 2,350 -100 29,500
Bintang Mitra 35 0 0
Branta Mulia Tbk 440 0 4,000
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 90 0 16,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 95 5 17,000
Bumi Resources Tbk 20 0 510,000
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 0 0
Cipendawa 250 0 0
Cipta Panelutama 650 0 0
Ciptojaya 30 -5 20,000
Ciputra Development 70 5 209,000
Ciputra Surya Tbk 110 0 300,000
Citatah Industri 70 0 0
Citra Marga 345 -5 50,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 120 0 247,000
Colorpak Indonesia 375 -5 193,500
CP. Prima Tbk 300 0 0
Daeyu Orchid 70 0 0
Danasupra 175 0 0
Dankos Laboratories 425 5 573,000
Darya-Varia 600 -25 10,000
Davomas Abadi Tbk 75 0 0
Daya Sakti Unggul 85 0 0
Delta Djakarta Tbk 9,000 0 0
Dharma Samudera 65 5 107,500
Dharmala Intiland 35 0 0
Duta Anggada Realty 70 0 0
Duta Pertiwi 220 0 0
Duta Pertiwi Tbk 280 0 0
Dynaplast Tbk 1,075 -75 1,078,500
Dyviacom Intrabumi 60 -5 15,000
Ekadharma Tape 475 -5 10,000
Enseval Putra 365 5 193,000
Equity Development 20 0 0
Eratex Djaja 200 0 0
Eterindo Wahanatama 70 0 0
Ever Shine Textile 275 0 0
Fajar Surya Wisesa 370 0 10,000
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 375 0 0
Fishindo Kusuma 130 0 0
Fortune Indonesia 250 -75 500
Fortune Mate 160 0 45,000
Gajah Tunggal Tbk 220 0 0
Gema Grahasarana 105 0 0
Goodyear Indonesia 4,200 0 0
Gowa Makassar 675 0 0
Great River 575 0 10,000
GT Kabel Indonesia 55 0 15,000
GT Petrochem 100 0 0
Gudang Garam Tbk 7,600 0 225,000
H M Sampoerna Tbk 2,975 50 4,005,500
Hanson Industri 40 5 175,500
Hero Supermarket 900 0 44,500
Hexindo Adiperkasa 420 20 14,000
Hotel Sahid Jaya 140 0 0
Humpuss Intermoda 825 25 23,500
Igarjaya Tbk 80 0 50,000
Indah Kiat Pulp & Paper 165 10 24,922,500
Indal Aluminium 110 0 0
Indo Citra Finance 145 0 0
Indocement Tunggal 875 0 1,400,500
Indoexchange Tbk 5 0 0
Indofarma Tbk 215 5 7,150,000
Indofood Sukses Makmur 575 0 124,000
Indomobil Sukses 800 0 15,000
Indonesia Prima 90 0 0
Indorama Syntetics 435 35 401,000
Indosat Tbk 7,900 0 1,229,500
Indosiar Visual Mandiri 550 25 22,000
Indospring Tbk 600 0 0
Infoasia Teknologi 550 0 300,000
Intanwijaya 230 0 0
Integrasi Teknologi 85 0 0
Inter Delta Tbk 210 0 0
Intl Nickel 5,550 50 155,000
Inter-Pacific Bank 20 0 0
Inti Indah Karya 1,375 0 2,500
Intikeramik 90 0 30,000
Intraco Penta Tbk 275 25 15,000
Jaka Artha Graha 45 0 10,500
Jakarta Intl Hotel 470 5 20,000
Jakarta Kyoei Steel 15 0 10,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 95 0 0
Jasuindo Tiga 250 0 0
Jaya Pari Steel 130 0 0
Jaya Real Property 320 0 0
Jembo Cable Company 775 0 0
Kabelindo Murni Tbk 55 0 0
Kalbe Farma Tbk 275 0 462,500
Karka Yasa Profilia 15 0 500
Karwell Indonesia 350 0 0
Kasogi 15 0 0
Kawasan Industri 40 0 0
Kedaung Indah Can 325 0 0
Kedawung Setia 155 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 160 0 1,995,000
Komatsu Indonesia 875 25 200,500
Kopitime Dot Com 5 0 0
Kresna Graha 60 0 3,000
Kridaperdana 35 0 0
Kurnia Kapuas Utama 110 10 3,500
Lamicitra Nusantara 60 -5 22,500
Langgeng Makmur 40 0 0
Lapindo 385 0 0
Lautan Luas Tbk 155 5 396,500
Limas Stokhomindo 1,125 -25 890,000
Lion Mesh P. Tbk 325 0 5,000
Lion Metal Works 800 50 10,000
Lippo Cikarang Tbk 70 0 0
Lippo E-NET Tbk 20 0 365,000
Lippo General 350 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 10 -5 245,000
Makindo Tbk 1,400 0 0
Mandom Indonesia 1,625 25 7,500
Manly Unitama 50 0 0
Mas Murni Indonesia 15 0 20,500
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 105 0 0
Matahari Putra Prima 380 0 293,000
Mayora Indah Tbk 360 5 191,000
Medco Energi 1,350 0 74,500
Merck Tbk 9,800 0 0
Metamedia 40 0 0
Metro Supermarket 925 0 0
Metrodata 90 0 83,000
Millennium 60 0 0
Mitra Rajasa Tbk 55 0 60,000
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 380 -30 62,500
Modernland Realty 35 0 0
Mulia Industrindo 110 0 0
Mulialand Tbk 1,600 0 0
Multi Agro Persada 600 0 0
Multi Bintang 30,000 0 0
Multi Prima 600 0 0
Multibreeder 90 -15 15,000
Multipolar Tbk 130 0 125,000
Mustika Ratu Tbk 465 -5 14,500
Nipress Tbk 775 0 0
Pabrik Kertas Tjiwi Kimia 170 10 1,409,500
Pacific Utama Tbk 200 0 0
Pakuwon Jati Tbk 70 0 0
Pan Brothers Tex 310 -10 300,000
Panasia Indosyntec 200 0 45,000
Panasia Filament 50 -50 4,000
Panca Wiratama 50 0 0
Panin Insurance Tbk 145 0 115,000
Panin Life Tbk 170 0 0
Panin Sekuritas Tbk 120 0 335,000
Panorama 600 0 75,500
Pelangi Indah 75 15 102,500
Perdana Bangun 280 0 0
Petrosea Tbk 1,725 0 10,500
Pioneerindo Gourmet 500 0 0
Plastpack Prima 50 0 3,657,500
Plaza Indonesia 3,000 0 0
Polysindo Eka 20 0 500
Pool Asuransi 1,250 0 0
PP London Sumatera 230 -5 567,500
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 175 -10 15,000
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 275 0 0
Ramayana Lestari 2,275 -25 317,000
Ricky Putra 45 0 292,500
Rig Tenders Tbk 3,400 0 0
Rimo Catur Lestari 70 0 0
Ristia Bintang 35 0 0
Roda Panggon 35 0 10,000
Roda Vivatex Tbk 1,000 0 0
Ryane Adibusana Tbk 5 0 0
Saham Seri B Hanson 5 0 177,500
Saham Seri B 5,000 0 0
Samudera Indonesia 2,075 0 0
Sarasa Nugraha Tbk 55 0 1,137,500
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 0 38,017,500
Semen Gresik 7,350 0 195,500
Sepatu Bata Tbk 17,000 -500 2,000
Siantar TOP Tbk 225 0 7,500
Sierad Produce Tbk 15 0 0
Siloam Health Care 55 0 0
Sinar Mas 40 0 152,500
Siwani Makmur Tbk 155 10 15,000
Siwani Trimitra Tbk 20 0 0
SMART Tbk 675 25 45,000
Sona Topas Tourism 105 5 50,000
Sorini Corporation 410 0 0
Steady Safe Tbk 65 0 0
Suba Indah Tbk 30 0 1,223,000
Sucaco Tbk 1,000 0 0
Sugi Samapersada 175 -50 15,000
Sumalindo Lestari 85 0 0
Sumi Indo Kabel Tbk 335 0 0
Summarecon Agung 90 0 0
Summitplast Tbk 185 0 0
Sunson Textile 205 0 93,500
Suparma Tbk 70 -5 38,500
Surabaya Agung 65 0 0
Surya Citra Media 495 10 15,731,500
Surya Dumai 450 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 370 5 107,500
Surya Semesta 85 0 0
Surya Toto 5,500 0 0
Suryainti Permata 60 -5 196,000
Suryamas Dutamakmur 45 0 0
Tambang Batubara 525 -25 290,000
Telkom 3,650 75 9,074,000
Tembaga Mulia 2,575 0 0
Tempo Inti Media 90 0 0
Tempo Scan Pacific 4,600 0 3,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,750 0 0
Tifico Tbk 225 5 10,500
Tigaraksa Satria 2,900 0 0
Timah Tbk 625 75 2,947,500
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 100 0 15,500
Toko Gunung Agung 300 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 175 0 28,000
Trimegah Securities 55 0 0
Trust Finance 165 -5 27,000
Tunas Baru Lampung 145 0 0
Tunas Ridean Tbk 255 -5 87,500
Ultra Jaya Milk Tbk 525 5 25,000
Unggul Indah Cahaya 1,050 0 0
Unilever Indonesia 18,500 -100 155,000
United Capital 165 0 1,176,500
United Tractors Tbk 285 5 1,440,000
Voksel Electric Tbk 110 0 0
Wahana Jaya Perkasa 100 0 0
Wahana Phonix 15 0 0
Wicaksana Overseas 50 0 0
Zebra Nusantara Tbk 70 0 0
---------------------------------------------------------
Composite Index : 402.24
Previous : 399.96
Total trading volume : 198,944,711
Total trading value : Rp 156.42 billion
---------------------------------------------------------

View JSON | Print