Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb. 25, 2003:

Wed, 26 Feb 2003, 00:00 WIB

----------------------------------------------------------------
Name Close Change Volume
----------------------------------------------------------------

Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 575 0 0
Adindo Foresta 50 0 0
AGIS Tbk 45 0 92,500
Akbar Indo Makmur 135 -45 4,000
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 700 -50 7,500
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 0 829,000
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 75 0 0
Apac Citra 60 -15 116,500
Apexindo Pratama 330 -10 37,500
Aqua Golden 37,500 0 0
Argha Karya Prima 200 0 0
Argo Pantes Tbk 700 0 0
Artha Pacific 775 0 29,000
Artha Securities 265 0 30,000
Arwana Citramulia 90 0 0
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,075 -25 7,000
Asia Intiselera Tbk 295 -5 255,000
Asia Kapitalindo 390 0 2,500
Asiana 20 -5 141,500
Asiaplast 15 0 1,058,000
Astra Agro Lestari 1,500 0 1,590,000
Astra Graphia Tbk 250 -10 2,402,500
Astra Intl 2,350 -50 6,446,000
Astra Otoparts Tbk 1,250 0 130,000
Asuransi Bina Dana 225 0 0
Asuransi Bintang 285 -15 12,000
Asuransi Dayin 120 5 2,500
Asuransi Harta Aman 3,200 0 87,500
Asuransi Ramayana 600 0 0
Bahtera Adimina 175 20 2,500
Bakrie Finance 10 0 112,500
Bakrie Sumatra 140 0 30,000
Bakrie & Brothers 15 5 1,820,500
Bakrieland 10 0 32,000
Bank Arta Niaga 900 0 0
Bank Buana 650 0 0
Bank Bumiputera 145 0 0
Bank Central Asia 2,525 -50 5,727,000
Bank CIC 100 -5 33,500
Bank Danamon Tbk 1,100 -25 42,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 90 0 0
Bank Global 105 0 5,500
Bank Intl 55 0 1,084,000
Bank Kesawan Tbk 775 0 0
Bank Lippo Tbk 255 -5 2,120,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,075 0 0
Bank Negara 95 0 6,702,500
Bank Niaga Tbk 30 0 5,935,000
Bank NISP Tbk 220 0 0
Bank Nusantara 650 0 0
Bank Pan Indonesia 170 -5 30,885,000
Bank Permata Tbk 15 -5 1,792,000
Bank Pikko Tbk 185 10 500
Bank Swadesi Tbk 300 0 0
Bank Victoria Intl 50 5 125,000
Barito Pacific 95 -5 1,500
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 0 2,000
Bentoel 110 0 5,445,500
Berlian Laju Tanker 500 0 12,500
Berlina Tbk 1,375 -25 12,500
Betonjaya Manunggal 120 0 40,000
BFI Finance 375 0 0
Bhakti Capital 185 0 0
Bhakti Investama 315 0 234,000
Bhuwanatala Indah 10 0 354,500
Bimantara Citra Tbk 2,400 0 0
Bintang Mitra 35 0 0
Branta Mulia Tbk 440 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 90 0 62,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 85 0 62,500
Bumi Resources Tbk 20 0 10,000
Cahaya Kalbar Tbk 215 0 500
Centex (Saham) 4,000 0 0
Central Korporindo 5 0 0
Centrin Online Tbk 400 0 0
Centris Multi 300 0 0
Charoen Pokphand 325 -5 5,000
Cipendawa 250 0 0
Cipta Panelutama 575 0 0
Ciptojaya 35 5 6,000
Ciputra Development 70 0 17,500
Ciputra Surya Tbk 110 0 0
Citatah Industri 70 0 0
Citra Marga 345 0 0
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 120 0 0
Colorpak Indonesia 375 0 0
CP. Prima Tbk 250 10 3,000
Daeyu Orchid 65 0 4,500
Danasupra 175 0 0
Dankos Laboratories 420 0 171,000
Darya-Varia 600 0 5,000
Davomas Abadi Tbk 75 0 0
Daya Sakti Unggul 65 0 0
Delta Djakarta Tbk 9,000 0 0
Dharma Samudera 60 0 545,500
Dharmala Intiland 30 0 931,000
Duta Anggada Realty 65 0 0
Duta Pertiwi 220 0 0
Duta Pertiwi Tbk 300 25 694,500
Dynaplast Tbk 950 -75 490,000
Dyviacom Intrabumi 60 0 0
Ekadharma Tape 475 0 0
Enseval Putra 355 -10 115,000
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 0
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 50,000
Gajah Tunggal Tbk 210 5 240,500
Gema Grahasarana 105 5 30,000
Goodyear Indonesia 4,200 0 0
Gowa Makassar 675 0 0
Great River 550 0 10,000
GT Kabel Indonesia 55 0 40,500
GT Petrochem 95 -5 5,500
Gudang Garam Tbk 7,500 -50 94,500
H M Sampoerna Tbk 2,950 -50 3,811,000
Hanson Industri 40 0 306,000
Hero Supermarket 900 0 47,000
Hexindo Adiperkasa 420 -5 7,500
Hotel Sahid Jaya 140 0 0
Humpuss Intermoda 800 0 5,000
Igarjaya Tbk 80 0 260,000
Indah Kiat Pulp & Paper 160 -5 10,256,000
Indal Aluminium 110 0 25,000
Indo Citra Finance 120 -25 5,500
Indocement Tunggal 825 -25 38,000
Indoexchange Tbk 5 0 0
Indofarma Tbk 210 -5 2,104,000
Indofood Sukses Makmur 575 0 2,037,000
Indomobil Sukses 750 -50 35,500
Indonesia Prima 90 0 0
Indorama Syntetics 405 10 64,000
Indosat Tbk 7,900 50 2,582,500
Indosiar Visual Mandiri 525 -25 238,000
Indospring Tbk 600 0 0
Infoasia Teknologi 550 0 350,000
Intanwijaya 220 -10 11,500
Integrasi Teknologi 85 0 0
Inter Delta Tbk 205 -5 500
Intl Nickel 6,200 450 782,500
Inter-Pacific Bank 20 0 0
Inti Indah Karya 1,375 0 0
Intikeramik 90 0 20,500
Intraco Penta Tbk 305 5 4,000
Jaka Artha Graha 45 0 28,000
Jakarta Intl Hotel 450 -5 55,000
Jakarta Kyoei Steel 20 5 500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 95 0 15,000
Jasuindo Tiga 245 0 25,000
Jaya Pari Steel 135 5 6,000
Jaya Real Property 325 5 27,500
Jembo Cable Company 775 0 0
Kabelindo Murni Tbk 55 0 0
Kalbe Farma Tbk 275 0 1,027,000
Karka Yasa Profilia 15 0 4,000
Karwell Indonesia 350 0 0
Kasogi 10 -5 1,453,000
Kawasan Industri 40 0 12,000
Kedaung Indah Can 325 0 0
Kedawung Setia 145 0 12,500
Keramika Indonesia 175 0 0
Kimia Farma Tbk 170 0 3,097,000
Komatsu Indonesia 875 0 145,000
Kopitime Dot Com 5 0 0
Kresna Graha 60 0 94,500
Kridaperdana 35 0 360,000
Kurnia Kapuas Utama 110 0 0
Lamicitra Nusantara 60 0 0
Langgeng Makmur 40 0 0
Lapindo 420 0 0
Lautan Luas Tbk 145 -5 226,000
Limas Stokhomindo 1,075 -25 619,500
Lion Mesh P. Tbk 325 0 0
Lion Metal Works 800 0 0
Lippo Cikarang Tbk 70 0 0
Lippo E-NET Tbk 15 -5 617,500
Lippo General 350 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 10 0 37,500
Makindo Tbk 1,400 0 0
Mandom Indonesia 1,625 -25 3,500
Manly Unitama 50 0 0
Mas Murni Indonesia 15 0 656,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 100 -5 18,000
Matahari Putra Prima 375 -5 727,000
Mayora Indah Tbk 355 -10 92,500
Medco Energi 1,350 0 33,500
Merck Tbk 9,800 0 0
Metamedia 40 0 0
Metro Supermarket 925 0 0
Metrodata 80 -10 824,500
Millennium 65 5 1,500
Mitra Rajasa Tbk 55 0 0
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 380 0 0
Modernland Realty 35 0 35,500
Mulia Industrindo 115 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 0 0
Multipolar Tbk 125 -5 397,000
Mustika Ratu Tbk 470 0 0
Nipress Tbk 775 0 0
Pabrik Kertas Tjiwi Kimia 170 0 322,000
Pacific Utama Tbk 200 0 0
Pakuwon Jati Tbk 70 0 0
Pan Brothers Tex 300 0 72,000
Panasia Indosyntec 200 0 0
Panasia Filament 50 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 140 0 448,000
Panin Life Tbk 170 0 10,000
Panin Sekuritas Tbk 120 0 313,000
Panorama 600 0 85,500
Pelangi Indah 75 0 0
Perdana Bangun 280 0 0
Petrosea Tbk 1,750 25 1,000
Pioneerindo Gourmet 500 0 0
Plastpack Prima 45 0 305,500
Plaza Indonesia 3,300 0 10,000
Polysindo Eka 20 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 230 -5 5,500
Prasidha Aneka 125 0 0
Prima Alloy Steel 225 0 0
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 160 -15 500
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 275 0 0
Ramayana Lestari 2,250 -25 3,393,000
Ricky Putra 45 0 16,000
Rig Tenders Tbk 3,400 0 0
Rimo Catur Lestari 65 -5 13,000
Ristia Bintang 35 5 80,000
Roda Panggon 35 0 0
Roda Vivatex Tbk 1,000 0 0
Ryane Adibusana Tbk 5 0 0
Saham Seri B 5,000 0 0
Saham Seri B Hanson 5 0 600,000
Samudera Indonesia 2,075 0 0
Sarasa Nugraha Tbk 50 -5 700,500
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 160 -5 8,505,500
Semen Gresik 7,300 -50 112,000
Sepatu Bata Tbk 18,500 1,500 22,000
Siantar TOP Tbk 225 0 12,500
Sierad Produce Tbk 15 0 396,000
Siloam Health Care 60 5 15,500
Sinar Mas 40 0 247,500
Siwani Makmur Tbk 155 0 0
Siwani Trimitra Tbk 20 0 1,000,000
SMART Tbk 675 0 0
Sona Topas Tourism 105 0 0
Sorini Corporation 410 0 0
Steady Safe Tbk 65 0 20,000
Suba Indah Tbk 35 5 1,264,500
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 80 -5 4,500
Summitplast Tbk 150 -35 25,000
Sunson Textile 180 -25 22,500
Suparma Tbk 65 -5 2,055,000
Surabaya Agung 65 0 0
Surya Citra Media 440 -15 1,030,000
Surya Dumai 430 -20 22,500
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 365 0 82,500
Surya Semesta 85 -5 10,000
Surya Toto 5,500 0 0
Suryainti Permata 60 0 32,500
Suryamas Dutamakmur 45 0 0
Tambang Batubara 525 0 500
Telkom 3,600 -100 10,975,000
Tembaga Mulia 2,600 25 1,000
Tempo Inti Media 90 10 5,000
Tempo Scan Pacific 4,575 0 0
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,750 0 0
Tifico Tbk 180 0 0
Tigaraksa Satria 2,900 0 0
Timah Tbk 650 25 954,000
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 100 -10 2,500
Toko Gunung Agung 300 0 1,000
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 180 5 25,000
Trimegah Securities 55 -5 15,500
Trust Finance 165 0 0
Tunas Baru Lampung 145 0 0
Tunas Ridean Tbk 265 10 366,000
Ultra Jaya Milk Tbk 500 0 20,000
Unggul Indah Cahaya 1,150 0 0
Unilever Indonesia 18,500 0 130,500
United Capital 165 0 37,500
United Tractors Tbk 285 -5 1,565,000
Voksel Electric Tbk 110 0 0
Wahana Jaya Perkasa 100 0 0
Wahana Phonix 15 0 0
Wicaksana Overseas 50 0 54,000
Zebra Nusantara Tbk 70 0 1,000

------------------------------------------------------------
Composite Index : 399.11
Previous : 403.03
Total trading volume : 171,810,722
Total trading value : Rp 168.99 billion
------------------------------------------------------------

View JSON | Print