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

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

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