Stock Prices on the Jakarta Stock Exchange (in rupiah) on Feb. 26, 2003:

Thu, 27 Feb 2003, 00:00 WIB

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

Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 550 -25 1,000
Adindo Foresta 50 0 0
AGIS Tbk 45 0 69,000
Akbar Indo Makmur 135 0 0
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 700 0 0
Alter Abadi Tbk 10 0 0
Alumindo Light 190 0 0
Andhi Chandra 460 0 75,000
Aneka Kimia Raya 450 0 0
Aneka Tambang 825 75 7,453,000
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 75 0 0
Apac Citra 65 5 12,500
Apexindo Pratama 335 5 23,000
Aqua Golden 37,500 0 0
Argha Karya Prima 200 0 0
Argo Pantes Tbk 700 0 0
Artha Pacific 775 0 20,000
Artha Securities 275 10 92,500
Arwana Citramulia 90 0 0
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,100 25 22,000
Asia Intiselera Tbk 355 60 2,441,000
Asia Kapitalindo 385 -5 500
Asiana 20 0 64,500
Asiaplast 15 0 50,000
Astra Agro Lestari 1,475 -25 1,533,500
Astra Graphia Tbk 250 0 130,500
Astra Intl 2,250 -100 10,102,500
Astra Otoparts Tbk 1,250 0 100,500
Asuransi Bina Dana 225 0 0
Asuransi Bintang 285 0 50,000
Asuransi Dayin 120 0 0
Asuransi Harta Aman 3,250 50 61,500
Asuransi Ramayana 600 0 0
Bahtera Adimina 175 0 0
Bakrie Finance 10 0 40,000
Bakrie Sumatra 140 0 23,500
Bakrie & Brothers 10 -5 815,500
Bakrieland 10 0 0
Bank Arta Niaga 900 0 0
Bank Buana 650 0 5,000
Bank Bumiputera 145 0 0
Bank Central Asia 2,475 -50 6,507,000
Bank CIC 95 -5 176,000
Bank Danamon Tbk 1,125 25 23,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 90 0 0
Bank Global 105 0 0
Bank Intl Indonesia 55 0 119,500
Bank Kesawan Tbk 775 0 0
Bank Lippo Tbk 265 10 6,426,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,075 0 0
Bank Negara 100 5 35,000
Bank Niaga Tbk 30 0 465,000
Bank NISP Tbk 215 -5 15,500
Bank Nusantara 650 0 0
Bank Pan Indonesia 170 0 1,197,500
Bank Permata Tbk 15 0 281,000
Bank Pikko Tbk 185 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Intl 50 0 30,000
Barito Pacific 95 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 55 5 3,000
BBL Danatama 40 0 62,500
Bentoel 110 0 2,504,000
Berlian Laju Tanker 500 0 67,000
Berlina Tbk 1,375 0 5,000
Betonjaya Manunggal 120 0 0
BFI Finance 375 0 0
Bhakti Capital 185 0 0
Bhakti Investama 310 -5 158,000
Bhuwanatala Indah 10 0 150,500
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 50,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 80 -5 111,000
Bumi Resources Tbk 20 0 265,000
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 325 0 0
Cipendawa 250 0 0
Cipta Panelutama 575 0 0
Ciptojaya 30 -5 20,000
Ciputra Development 70 0 0
Ciputra Surya Tbk 110 0 732,500
Citatah Industri 70 0 0
Citra Marga 345 0 14,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 120 0 0
Colorpak Indonesia 375 0 50,000
CP. Prima Tbk 255 5 11,000
Daeyu Orchid 65 0 0
Danasupra 175 0 0
Dankos Laboratories 470 50 12,522,000
Darya-Varia 600 0 0
Davomas Abadi Tbk 75 0 0
Daya Sakti Unggul 65 0 4,000
Delta Djakarta Tbk 9,000 0 0
Dharma Samudera 60 0 100,000
Dharmala Intiland 30 0 0
Duta Anggada Realty 65 0 0
Duta Pertiwi 220 0 0
Duta Pertiwi Tbk 305 5 342,000
Dynaplast Tbk 975 25 107,000
Dyviacom Intrabumi 60 0 0
Ekadharma Tape 475 0 0
Enseval Putra 360 5 894,500
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 12,500
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 395 20 5,000
Fishindo Kusuma 130 0 0
Fortune Indonesia 300 50 2,500
Fortune Mate 160 0 55,000
Gajah Tunggal Tbk 210 0 440,500
Gema Grahasarana 105 0 0
Goodyear Indonesia 4,200 0 0
Gowa Makassar 675 0 0
Great River 550 0 29,500
GT Kabel Indonesia 55 0 0
GT Petrochem 95 0 0
Gudang Garam Tbk 7,500 0 253,000
H M Sampoerna Tbk 2,950 0 3,864,000
Hanson Industri 40 0 89,000
Hero Supermarket 900 0 0
Hexindo Adiperkasa 420 0 7,500
Hotel Sahid Jaya 140 0 2,000
Humpuss Intermoda 800 0 31,000
Igarjaya Tbk 80 0 175,000
Indah Kiat Pulp & Paper 165 5 11,151,500
Indal Aluminium 110 0 0
Indo Citra Finance 120 0 0
Indocement Tunggal 875 50 1,300,000
Indoexchange Tbk 5 0 0
Indofarma Tbk 210 0 6,299,500
Indofood Sukses 550 -25 6,969,000
Indomobil Sukses 750 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 400 -5 17,500
Indosat Tbk 7,850 -50 1,385,000
Indosiar Visual Mandiri 550 25 752,000
Indospring Tbk 600 0 0
Infoasia Teknologi 550 0 300,000
Intanwijaya 220 0 0
Integrasi Teknologi 85 0 0
Inter Delta Tbk 205 0 0
Intl Nickel 6,500 300 740,500
Inter-Pacific Bank 20 0 0
Inti Indah Karya 1,375 0 5,000
Intikeramik 90 0 5,000
Intraco Penta Tbk 325 20 500
Jaka Artha Graha 45 0 29,500
Jakarta Intl Hotel 450 0 10,000
Jakarta Kyoei Steel 20 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 100 5 37,500
Jasuindo Tiga 245 0 0
Jaya Pari Steel 130 -5 10,000
Jaya Real Property 325 0 0
Jembo Cable Company 775 0 0
Kabelindo Murni Tbk 55 0 0
Kalbe Farma Tbk 280 5 1,962,500
Karka Yasa Profilia 15 0 38,000
Karwell Indonesia 350 0 0
Kasogi 10 0 280,000
Kawasan Industri 40 0 400,000
Kedaung Indah Can 325 0 0
Kedawung Setia 145 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 170 0 588,500
Komatsu Indonesia 875 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 60 0 512,500
Kridaperdana 40 5 7,500
Kurnia Kapuas Utama 110 0 0
Lamicitra Nusantara 60 0 0
Langgeng Makmur 40 0 0
Lapindo 420 0 0
Lautan Luas Tbk 150 5 160,000
Limas Stokhomindo 1,100 25 698,000
Lion Mesh P. Tbk 325 0 0
Lion Metal Works 800 0 0
Lippo Cikarang Tbk 70 0 0
Lippo E-NET Tbk 20 5 730,000
Lippo General 350 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 10 0 103,500
Makindo Tbk 1,400 0 0
Mandom Indonesia 1,600 -25 5,000
Manly Unitama 50 0 0
Mas Murni Indonesia 15 0 15,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 100 0 0
Matahari Putra 365 -10 894,500
Mayora Indah Tbk 360 5 231,500
Medco Energi 1,350 0 161,000
Merck Tbk 9,800 0 0
Metamedia 40 0 0
Metro Supermarket 925 0 0
Metrodata 85 5 11,000
Millennium 65 0 0
Mitra Rajasa Tbk 60 5 153,000
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 380 0 10,000
Modernland Realty 35 0 62,500
Mulia Industrindo 115 0 90,000
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 0
Multipolar Tbk 125 0 22,000
Mustika Ratu Tbk 455 -15 38,000
Nipress Tbk 775 0 0
Pabrik Kertas Tjiwi Kimia 175 5 1,986,000
Pacific Utama Tbk 200 0 0
Pakuwon Jati Tbk 70 0 0
Pan Brothers Tex 300 0 112,500
Panasia Indosyntec 200 0 0
Panasia Filament 50 0 0
Panca Wiratama 50 0 2,000
Panin Insurance Tbk 140 0 10,000
Panin Life Tbk 170 0 0
Panin Sekuritas Tbk 125 5 125,000
Panorama 600 0 85,500
Pelangi Indah 75 0 0
Perdana Bangun 280 0 0
Petrosea Tbk 1,725 -25 4,000
Pioneerindo Gourmet 500 0 0
Plastpack Prima 45 0 760,000
Plaza Indonesia 3,300 0 0
Polysindo Eka 20 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 235 5 110,000
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 0 0
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 275 0 0
Ramayana Lestari 2,175 -75 858,500
Ricky Putra 45 0 176,500
Rig Tenders Tbk 3,400 0 0
Rimo Catur Lestari 70 5 73,000
Ristia Bintang 35 0 5,000
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 5,308,000
Samudera Indonesia 2,075 0 0
Sarasa Nugraha Tbk 50 0 1,025,000
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 160 0 7,120,500
Semen Gresik 7,300 0 124,000
Sepatu Bata Tbk 18,500 0 0
Siantar TOP Tbk 225 0 7,500
Sierad Produce Tbk 15 0 55,000
Siloam Health Care 60 0 0
Sinar Mas 45 5 16,500
Siwani Makmur Tbk 120 -35 25,000
Siwani Trimitra Tbk 20 0 15,000
SMART Tbk 675 0 0
Sona Topas Tourism 105 0 0
Sorini Corporation 410 0 0
Steady Safe Tbk 70 5 2,000
Suba Indah Tbk 35 0 2,000
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 8,000
Summitplast Tbk 150 0 0
Sunson Textile 200 20 179,000
Suparma Tbk 70 5 57,500
Surabaya Agung 65 0 0
Surya Citra Media 440 0 476,500
Surya Dumai 445 15 15,000
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 365 0 115,000
Surya Semesta 80 -5 125,000
Surya Toto 5,500 0 0
Suryainti Permata 60 0 0
Suryamas Dutamakmur 45 0 1,500
Tambang Batubara 525 0 50,500
Telkom 3,600 0 14,192,000
Tembaga Mulia 2,600 0 0
Tempo Inti Media 85 -5 88,500
Tempo Scan Pacific 4,525 -50 500
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 725 75 4,994,500
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 100 0 0
Toko Gunung Agung 300 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 175 -5 24,500
Trimegah Securities 55 0 850,000
Trust Finance 165 0 0
Tunas Baru Lampung 145 0 0
Tunas Ridean Tbk 260 -5 208,500
Ultra Jaya Milk Tbk 500 0 26,000
Unggul Indah Cahaya 1,150 0 0
Unilever Indonesia 18,200 -300 15,000
United Capital 165 0 12,500
United Tractors Tbk 285 0 1,982,500
Voksel Electric Tbk 110 0 0
Wahana Jaya Perkasa 100 0 0
Wahana Phonix 15 0 1,000
Wicaksana Overseas 50 0 0
Zebra Nusantara Tbk 70 0 0
------------------------------------------------------------
Composite Index : 397.54
Previous : 399.12
Total trading volume : 242,806,204
Total trading value : Rp 175.81 billion
------------------------------------------------------------

View JSON | Print