Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb. 27. 2003:

Fri, 28 Feb 2003, 00:00 WIB

----------------------------------------------------------
Name Close Change Volume
----------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 550 0 2,500
Adindo Foresta 50 0 0
AGIS Tbk 45 0 29,000
Akbar Indo Makmur 135 0 0
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 700 0 48,000
Alter Abadi Tbk 10 0 0
Alumindo Light 190 0 0
Andhi Chandra 460 0 12,500
Aneka Kimia Raya 450 0 0
Aneka Tambang 800 -25 6,066,500
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 75 0 0
Apac Citra 65 0 45,500
Apexindo Pratama 345 10 273,500
Aqua Golden 37,500 0 0
Argha Karya Prima 200 0 0
Argo Pantes Tbk 700 0 0
Artha Pacific 775 0 2,500
Artha Securities 275 0 0
Arwana Citramulia 90 0 0
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,100 0 12,500
Asia Intiselera Tbk 335 -20 1,077,500
Asia Kapitalindo 385 0 4,000
Asiana 20 0 177,000
Asiaplast 15 0 0
Astra Agro Lestari 1,425 -50 6,845,000
Astra Graphia Tbk 255 5 34,000
Astra Intl 2,300 50 6,291,000
Astra Otoparts Tbk 1,225 -25 140,500
Asuransi Bina Dana 225 0 0
Asuransi Bintang 285 0 0
Asuransi Dayin 130 10 5,000
Asuransi Harta Aman 3,350 100 241,000
Asuransi Ramayana 600 0 0
Bahtera Adimina 175 0 0
Bakrie Finance 10 0 167,000
Bakrie Sumatra 140 0 20,000
Bakrie & Brothers 15 5 2,341,000
Bakrieland 10 0 100,000
Bank Arta Niaga 900 0 0
Bank Buana 650 0 0
Bank Bumiputera 150 5 1,414,000
Bank Central Asia 2,500 25 529,500
Bank CIC 100 5 23,500
Bank Danamon Tbk 1,050 -75 110,500
Bank Danpac Tbk 500 0 0
Bank Eksekutif 90 0 0
Bank Global 105 0 0
Bank Intl Indonesia 55 0 3,087,500
Bank Kesawan Tbk 775 0 0
Bank Lippo Tbk 300 35 34,943,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,075 0 0
Bank Negara 95 -5 1,197,000
Bank Niaga Tbk 30 0 356,500
Bank NISP Tbk 215 0 2,000
Bank Nusantara 650 0 0
Bank Pan Indonesia 170 0 181,000
Bank Permata Tbk 15 0 494,000
Bank Pikko Tbk 185 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Intl 55 5 10,000
Barito Pacific 95 0 250,000
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 0 0
BBL Danatama 40 0 0
Bentoel 110 0 5,386,000
Berlian Laju Tanker 500 0 117,500
Berlina Tbk 1,375 0 0
Betonjaya Manunggal 120 0 0
BFI Finance 375 0 0
Bhakti Capital 185 0 0
Bhakti Investama 310 0 10,000
Bhuwanatala Indah 10 0 0
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 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 80 0 77,500
Bumi Resources Tbk 20 0 0
Cahaya Kalbar Tbk 215 0 50,500
Centex (Saham) 4,000 0 0
Central Korporindo 5 0 0
Centrin Online Tbk 400 0 0
Centris Multi 300 0 12,500
Charoen Pokphand 325 0 13,000
Cipendawa 250 0 0
Cipta Panelutama 575 0 0
Ciptojaya 30 0 20,000
Ciputra Development 70 0 316,000
Ciputra Surya Tbk 110 0 9,000
Citatah Industri 70 0 0
Citra Marga 335 -10 25,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 120 0 326,000
Colorpak Indonesia 375 0 0
CP. Prima Tbk 265 10 1,000
Daeyu Orchid 65 0 14,000
Danasupra 175 0 0
Dankos Laboratories 455 -15 2,481,500
Darya-Varia 600 0 175,000
Davomas Abadi Tbk 70 -5 78,000
Daya Sakti Unggul 70 5 6,500
Delta Djakarta Tbk 9,000 0 0
Dharma Samudera 55 -5 865,000
Dharmala Intiland 35 5 52,500
Duta Anggada Realty 65 0 0
Duta Pertiwi 200 -20 15,000
Duta Pertiwi Tbk 310 5 326,000
Dynaplast Tbk 925 -50 1,028,500
Dyviacom Intrabumi 60 0 0
Ekadharma Tape 475 0 0
Enseval Putra 360 0 404,000
Equity Development 20 0 0
Eratex Djaja 200 0 0
Eterindo Wahanatama 40 -30 2,500
Ever Shine Textile 275 0 0
Fajar Surya Wisesa 370 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 395 0 0
Fishindo Kusuma 130 0 0
Fortune Indonesia 300 0 0
Fortune Mate 160 0 52,500
Gajah Tunggal Tbk 210 0 451,500
Gema Grahasarana 105 0 80,000
Goodyear Indonesia 4,000 -200 15,000
Gowa Makassar 675 0 0
Great River 550 0 15,000
GT Kabel Indonesia 55 0 0
GT Petrochem 95 0 0
Gudang Garam Tbk 7,550 50 123,500
H M Sampoerna Tbk 2,950 0 2,567,500
Hanson Industri 40 0 3,000
Hero Supermarket 900 0 0
Hexindo Adiperkasa 420 0 0
Hotel Sahid Jaya 140 0 0
Humpuss Intermoda 825 25 2,000
Igarjaya Tbk 85 5 915,000
Indah Kiat Pulp & Paper 170 5 23,495,500
Indal Aluminium 115 5 15,000
Indo Citra Finance 120 0 4,500
Indocement Tunggal 875 0 2,253,000
Indoexchange Tbk 5 0 0
Indofarma Tbk 215 5 1,639,000
Indofood Sukses Makmur 575 25 8,278,500
Indomobil Sukses 750 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 400 0 7,000
Indosat Tbk 7,800 -50 931,000
Indosiar Visual Mandiri 550 0 32,000
Indospring Tbk 600 0 0
Infoasia Teknologi 550 0 350,000
Intanwijaya 240 20 49,500
Integrasi Teknologi 85 0 0
Inter Delta Tbk 205 0 0
Intl Nickel 6,450 -50 517,500
Inter-Pacific Bank 20 0 0
Inti Indah Karya 1,375 0 0
Intikeramik 90 0 0
Intraco Penta Tbk 325 0 0
Jaka Artha Graha 45 0 0
Jakarta Intl Hotel 450 0 50,000
Jakarta Kyoei Steel 15 -5 20,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 100 0 50,000
Jasuindo Tiga 245 0 25,000
Jaya Pari Steel 130 0 0
Jaya Real Property 325 0 0
Jembo Cable Company 775 0 0
Kabelindo Murni Tbk 55 0 0
Kalbe Farma Tbk 280 0 5,020,000
Karka Yasa Profilia 15 0 11,000
Karwell Indonesia 350 0 0
Kasogi 10 0 0
Kawasan Industri 40 0 360,000
Kedaung Indah Can 325 0 0
Kedawung Setia 145 0 15,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 175 5 2,435,500
Komatsu Indonesia 875 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 60 0 102,500
Kridaperdana 40 0 0
Kurnia Kapuas Utama 110 0 0
Lamicitra Nusantara 60 0 0
Langgeng Makmur 40 0 0
Lapindo 420 0 0
Lautan Luas Tbk 150 0 25,000
Limas Stokhomindo 1,075 -25 407,500
Lion Mesh P. Tbk 325 0 13,000
Lion Metal Works 800 0 0
Lippo Cikarang Tbk 70 0 1,000
Lippo E-NET Tbk 25 5 3,418,500
Lippo General 350 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 15 5 769,000
Makindo Tbk 1,400 0 0
Mandom Indonesia 1,600 0 5,000
Manly Unitama 50 0 0
Mas Murni Indonesia 15 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 100 0 0
Matahari Putra Prima 390 25 11,438,500
Mayora Indah Tbk 355 -5 334,000
Medco Energi 1,375 25 489,000
Merck Tbk 9,800 0 0
Metamedia 40 0 0
Metro Supermarket 925 0 0
Metrodata 85 0 1,689,500
Millennium 65 0 0
Mitra Rajasa Tbk 60 0 16,000
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 380 0 50,000
Modernland Realty 35 0 0
Mulia Industrindo 115 0 25,000
Mulialand Tbk 1,600 0 0
Multi Agro Persada 625 25 500
Multi Bintang 30,000 0 0
Multi Prima 600 0 0
Multibreeder 90 0 0
Multipolar Tbk 125 0 3,338,500
Mustika Ratu Tbk 470 15 141,500
Nipress Tbk 775 0 0
Pabrik Kertas Tjiwi Kimia 175 0 165,000
Pacific Utama Tbk 200 0 0
Pakuwon Jati Tbk 70 0 0
Pan Brothers Tex 300 0 0
Panasia Indosyntec 200 0 28,000
Panasia Filament 70 20 2,500
Panca Wiratama 50 0 0
Panin Insurance Tbk 140 0 50,000
Panin Life Tbk 150 -20 15,000
Panin Sekuritas Tbk 125 0 117,000
Panorama 600 0 58,500
Pelangi Indah 70 -5 12,500
Perdana Bangun 280 0 0
Petrosea Tbk 1,725 0 0
Pioneerindo Gourmet 500 0 0
Plastpack Prima 45 0 22,000
Plaza Indonesia 3,300 0 0
Polysindo Eka 20 0 1,000
Pool Asuransi 1,250 0 0
PP London Sumatera 230 -5 97,500
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 0 0
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 275 0 0
Ramayana Lestari 2,200 25 61,000
Ricky Putra 50 5 3,135,000
Rig Tenders Tbk 3,400 0 0
Rimo Catur Lestari 70 0 5,000
Ristia Bintang 35 0 68,000
Roda Panggon 35 0 0
Roda Vivatex Tbk 1,000 0 0
Ryane Adibusana Tbk 5 0 0
Saham Seri B Hanson 5 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 2,075 0 0
Sarasa Nugraha Tbk 50 0 0
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 0 355,000
Semen Gresik 7,200 -100 123,500
Sepatu Bata Tbk 18,500 0 0
Siantar TOP Tbk 225 0 7,500
Sierad Produce Tbk 15 0 950,000
Siloam Health Care 60 0 75,000
Sinar Mas 40 -5 8,000
Siwani Makmur Tbk 155 35 1,000
Siwani Trimitra Tbk 20 0 360,000
SMART Tbk 675 0 4,526,000
Sona Topas Tourism 110 5 100,000
Sorini Corporation 410 0 0
Steady Safe Tbk 70 0 25,500
Suba Indah Tbk 35 0 3,000
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 90 5 72,000
Summitplast Tbk 140 -10 5,000
Sunson Textile 200 0 80,000
Suparma Tbk 70 0 10,000
Surabaya Agung 65 0 0
Surya Citra Media 450 10 1,668,000
Surya Dumai 445 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 370 5 105,000
Surya Semesta 85 5 110,500
Surya Toto 5,500 0 0
Suryainti Permata 60 0 100,500
Suryamas Dutamakmur 45 0 0
Tambang Batubara 525 0 71,000
Telkom 3,600 0 3,265,000
Tembaga Mulia 2,600 0 0
Tempo Inti Media 90 5 500
Tempo Scan Pacific 4,350 -175 27,000
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 0 1,487,500
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 0 0
Trimegah Securities 55 0 95,000
Trust Finance 160 -5 15,000
Tunas Baru Lampung 145 0 10,000
Tunas Ridean Tbk 260 0 160,000
Ultra Jaya Milk Tbk 500 0 0
Unggul Indah Cahaya 1,200 50 20,500
Unilever Indonesia 18,200 0 55,500
United Capital 165 0 150,000
United Tractors Tbk 290 5 906,000
Voksel Electric Tbk 110 0 0
Wahana Jaya Perkasa 100 0 0
Wahana Phonix 15 0 35,000
Wicaksana Overseas 50 0 10,000
Zebra Nusantara Tbk 55 -15 15,000
------------------------------------------------------------
Composite Index : 398.95
Previous : 397.54
Total trading volume : 184,904,098
Total trading value : Rp 117.02 billion
------------------------------------------------------------

View JSON | Print