Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb. 24, 2003:

Tue, 25 Feb 2003, 00:00 WIB

---------------------------------------------------------
Shares Close Change Volume
---------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 575 0 0
Adindo Foresta 50 0 0
AGIS Tbk 45 0 70,000
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 0 0
Andhi Chandra 460 0 0
Aneka Kimia Raya 450 0 0
Aneka Tambang 750 25 2,171,000
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 75 0 0
Apac Citra 75 0 0
Apexindo Pratama 340 0 10,000
Aqua Golden 37,500 0 0
Argha Karya Prima 200 0 10,000
Argo Pantes Tbk 700 0 0
Artha Pacific 775 0 30,000
Artha Securities 265 0 15,000
Arwana Citramulia 90 0 0
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,100 0 19,500
Asia Intiselera Tbk 300 15 720,000
Asia Kapitalindo 390 0 2,500
Asiana 25 5 2,141,000
Asiaplast 15 0 200,000
Astra Agro Lestari 1,500 0 5,975,000
Astra Graphia Tbk 260 5 3,500
Astra Intl 2,400 25 3,667,500
Astra Otoparts Tbk 1,250 -25 545,500
Asuransi Bina Dana 225 0 0
Asuransi Bintang 300 -25 500
Asuransi Dayin 115 0 15,000
Asuransi Harta Aman 3,200 50 260,500
Asuransi Ramayana 600 0 0
Bahtera Adimina 155 -5 10,000
Bakrie Finance 10 0 314,500
Bakrie Sumatra 140 0 10,000
Bakrie & Brothers 10 -5 300,500
Bakrieland 10 -5 100,000
Bank Arta Niaga 900 0 0
Bank Buana 650 0 0
Bank Bumiputera 145 15 215,000
Bank Central Asia 2,575 50 10,494,500
Bank CIC 105 0 0
Bank Danamon Tbk 1,125 -25 9,500
Bank Danpac Tbk 500 0 0
Bank Eksekutif 90 5 500
Bank Global 105 -5 100,000
Bank Intl Indonesia 55 0 640,000
Bank Kesawan Tbk 775 0 0
Bank Lippo Tbk 260 -5 2,721,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,075 0 0
Bank Negara 95 0 65,000
Bank Niaga Tbk 30 0 540,000
Bank NISP Tbk 220 0 0
Bank Nusantara 650 0 0
Bank Pan Indonesia 175 0 1,022,000
Bank Permata Tbk 20 5 836,000
Bank Pikko Tbk 175 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Intl 45 -5 194,000
Barito Pacific 100 0 0
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 0 0
Bentoel 110 0 3,608,500
Berlian Laju Tanker 500 0 187,000
Berlina Tbk 1,400 0 0
Betonjaya Manunggal 120 0 0
BFI Finance 375 0 0
Bhakti Capital 185 -45 10,000
Bhakti Investama 315 -10 5,000
Bhuwanatala Indah 10 0 25,500
Bimantara Citra Tbk 2,400 50 324,500
Bintang Mitra 35 0 0
Branta Mulia Tbk 440 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 90 0 43,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 85 -10 103,500
Bumi Resources Tbk 20 0 165,000
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 330 10 134,500
Cipendawa 250 0 0
Cipta Panelutama 575 -75 1,000
Ciptojaya 30 0 0
Ciputra Development 70 0 0
Ciputra Surya Tbk 110 0 502,500
Citatah Industri 70 0 0
Citra Marga 345 0 49,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 120 0 88,500
Colorpak Indonesia 375 0 7,500
CP. Prima Tbk 240 -60 2,500
Daeyu Orchid 65 -5 20,000
Danasupra 175 0 0
Dankos Laboratories 420 -5 790,000
Darya-Varia 600 0 202,500
Davomas Abadi Tbk 75 0 16,500
Daya Sakti Unggul 65 -20 4,000
Delta Djakarta Tbk 9,000 0 0
Dharma Samudera 60 -5 1,150,000
Dharmala Intiland 30 -5 27,500
Duta Anggada Realty 65 -5 1,500
Duta Pertiwi 220 0 0
Duta Pertiwi Tbk 275 -5 2,000
Dynaplast Tbk 1,025 -50 559,000
Dyviacom Intrabumi 60 0 0
Ekadharma Tape 475 0 0
Enseval Putra 365 0 76,000
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 6,000
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 375 0 0
Fishindo Kusuma 130 0 0
Fortune Indonesia 250 0 0
Fortune Mate 160 0 52,500
Gajah Tunggal Tbk 205 -15 2,795,000
Gema Grahasarana 100 -5 100,000
Goodyear Indonesia 4,200 0 5,000
Gowa Makassar 675 0 0
Great River 550 -25 8,500
GT Kabel Indonesia 55 0 3,500
GT Petrochem 100 0 0
Gudang Garam Tbk 7,550 -50 167,500
H M Sampoerna Tbk 3,000 25 3,256,000
Hanson Industri 40 0 38,000
Hero Supermarket 900 0 0
Hexindo Adiperkasa 425 5 25,000
Hotel Sahid Jaya 140 0 0
Humpuss Intermoda 800 -25 14,500
Igarjaya Tbk 80 0 0
Indah Kiat Pulp & Paper 165 0 18,453,500
Indal Aluminium 110 0 0
Indo Citra Finance 145 0 0
Indocement Tunggal 850 -25 255,000
Indoexchange Tbk 5 0 0
Indofarma Tbk 215 0 10,453,500
Indofood Sukses Makmur 575 0 55,000
Indomobil Sukses 800 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 395 -40 181,000
Indosat Tbk 7,850 -50 524,500
Indosiar Visual Mandiri 550 0 25,000
Indospring Tbk 600 0 0
Infoasia Teknologi 550 0 350,000
Intanwijaya 230 0 0
Integrasi Teknologi 85 0 0
Inter Delta Tbk 210 0 0
Intl Nickel 5,750 200 367,500
Inter-Pacific Bank 20 0 0
Inti Indah Karya 1,375 0 500
Intikeramik 90 0 0
Intraco Penta Tbk 300 25 2,000
Jaka Artha Graha 45 0 0
Jakarta Intl Hotel 455 -15 432,500
Jakarta Kyoei Steel 15 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 95 0 0
Jasuindo Tiga 245 -5 25,000
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 30,500
Karka Yasa Profilia 15 0 500
Karwell Indonesia 350 0 0
Kasogi 15 0 350,000
Kawasan Industri 40 0 0
Kedaung Indah Can 325 0 0
Kedawung Setia 145 -10 12,500
Keramika Indonesia 175 0 0
Kimia Farma Tbk 170 10 5,878,000
Komatsu Indonesia 875 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 60 0 27,500
Kridaperdana 35 0 0
Kurnia Kapuas Utama 110 0 0
Lamicitra Nusantara 60 0 0
Langgeng Makmur 40 0 0
Lapindo 420 35 2,500
Lautan Luas Tbk 150 -5 112,500
Limas Stokhomindo 1,100 -25 757,000
Lion Mesh P. Tbk 325 0 0
Lion Metal Works 800 0 0
Lippo Cikarang Tbk 70 0 0
Lippo E-NET Tbk 20 0 612,500
Lippo General 350 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 10 0 352,500
Makindo Tbk 1,400 0 0
Mandom Indonesia 1,650 25 10,500
Manly Unitama 50 0 0
Mas Murni Indonesia 15 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 105 0 0
Matahari Putra 380 0 1,771,500
Mayora Indah Tbk 365 5 4,000
Medco Energi 1,350 0 49,500
Merck Tbk 9,800 0 0
Metamedia 40 0 0
Metro Supermarket 925 0 0
Metrodata 90 0 828,500
Millennium 60 0 0
Mitra Rajasa Tbk 55 0 30,000
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 380 0 0
Modernland Realty 35 0 0
Mulia Industrindo 115 5 50,000
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 0 500
Multipolar Tbk 130 0 1,544,500
Mustika Ratu Tbk 470 5 7,500
Nipress Tbk 775 0 0
Pabrik Kertas Tjiwi Kimia 170 0 610,000
Pacific Utama Tbk 200 0 0
Pakuwon Jati Tbk 70 0 0
Pan Brothers Tex 300 -10 203,000
Panasia Indosyntec 200 0 12,500
Panasia Filament 50 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 140 -5 240,500
Panin Life Tbk 170 0 0
Panin Sekuritas Tbk 120 0 148,500
Panorama 600 0 85,500
Pelangi Indah 75 0 0
Perdana Bangun 280 0 0
Petrosea Tbk 1,725 0 0
Pioneerindo Gourmet 500 0 0
Plastpack Prima 45 -5 25,000
Plaza Indonesia 3,300 300 12,000
Polysindo Eka 20 0 500
Pool Asuransi 1,250 0 0
PP London Sumatera 235 5 235,000
Prasidha Aneka 125 0 0
Prima Alloy Steel 225 -10 10,000
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 175 0 0
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 275 0 0
Ramayana Lestari 2,275 0 41,000
Ricky Putra 45 0 0
Rig Tenders Tbk 3,400 0 0
Rimo Catur Lestari 70 0 15,000
Ristia Bintang 30 -5 3,000
Roda Panggon 35 0 0
Roda Vivatex Tbk 1,000 0 3,000
Ryane Adibusana Tbk 5 0 0
Saham Seri B Hanson 5 0 500,000
Saham Seri B 5,000 0 0
Samudera Indonesia 2,075 0 0
Sarasa Nugraha Tbk 55 0 500,000
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 0 8,105,000
Semen Gresik 7,350 0 24,000
Sepatu Bata Tbk 17,000 0 3,000
Siantar TOP Tbk 225 0 10,000
Sierad Produce Tbk 15 0 0
Siloam Health Care 55 0 16,500
Sinar Mas 40 0 39,500
Siwani Makmur Tbk 155 0 25,000
Siwani Trimitra Tbk 20 0 0
SMART Tbk 675 0 150,000
Sona Topas Tourism 105 0 0
Sorini Corporation 410 0 0
Steady Safe Tbk 65 0 30,000
Suba Indah Tbk 30 0 58,000
Sucaco Tbk 1,000 0 0
Sugi Samapersada 175 0 0
Sumalindo Lestari 85 0 0
Sumi Indo Kabel Tbk 335 0 0
Summarecon Agung 85 -5 258,000
Summitplast Tbk 185 0 0
Sunson Textile 205 0 68,500
Suparma Tbk 70 0 0
Surabaya Agung 65 0 0
Surya Citra Media 455 -40 8,708,000
Surya Dumai 450 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 365 -5 105,000
Surya Semesta 90 5 1,500
Surya Toto 5,500 0 0
Suryainti Permata 60 0 5,500
Suryamas Dutamakmur 45 0 0
Tambang Batubara 525 0 29,500
Telkom 3,700 50 14,793,000
Tembaga Mulia 2,575 0 0
Tempo Inti Media 80 -10 57,500
Tempo Scan Pacific 4,575 -25 1,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,750 0 0
Tifico Tbk 180 -45 500
Tigaraksa Satria 2,900 0 0
Timah Tbk 625 0 1,158,500
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 110 10 10,000
Toko Gunung Agung 300 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 175 0 55,000
Trimegah Securities 60 5 10,000
Trust Finance 165 0 0
Tunas Baru Lampung 145 0 0
Tunas Ridean Tbk 255 0 0
Ultra Jaya Milk Tbk 500 -25 21,500
Unggul Indah Cahaya 1,150 100 27,500
Unilever Indonesia 18,500 0 375,000
United Capital 165 0 10,000
United Tractors Tbk 290 5 774,500
Voksel Electric Tbk 110 0 0
Wahana Jaya Perkasa 100 0 0
Wahana Phonix 15 0 530,000
Wicaksana Overseas 50 0 0
Zebra Nusantara Tbk 70 0 0
--------------------------------------------------------
Composite Index : 403.03
Previous : 402.24
Total trading volume : 149,419,116
Total trading value : Rp 173.87 billion
--------------------------------------------------------

View JSON | Print