Stock prices on The Jakarta Stock Exchange (in rupiah) on Feb. 28, 2003:

Sat, 01 Mar 2003, 00:00 WIB

-------------------------------------------------------
Shares Close Change Volume
-------------------------------------------------------

Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 550 0 0
Adindo Foresta 50 0 0
AGIS Tbk 45 0 61,500
Akbar Indo Makmur 130 -5 15,500
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 725 25 26,000
Alter Abadi Tbk 10 0 0
Alumindo Light 190 0 0
Andhi Chandra 460 0 3,500
Aneka Kimia Raya 450 0 0
Aneka Tambang 800 0 1,078,500
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 75 0 0
Apac Citra 85 20 50,500
Apexindo Pratama 345 0 137,500
Aqua Golden 7,500 0 0
Argha Karya Prima 200 0 0
Argo Pantes Tbk 700 0 0
Artha Pacific 775 0 237,500
Artha Securities 270 -5 1,000
Arwana Citramulia 90 0 0
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,100 0 0
Asia Intiselera Tbk 340 5 167,500
Asia Kapitalindo 390 5 1,000
Asiana 15 -5 1,677,000
Asiaplast 15 0 55,000
Astra Agro Lestari 1,375 -50 6,163,500
Astra Graphia Tbk 255 0 337,000
Astra Intl 2,350 50 6,145,000
Astra Otoparts Tbk 1,225 0 6,000
Asuransi Bina Dana 225 0 0
Asuransi Bintang 290 5 30,000
Asuransi Dayin 125 -5 48,500
Asuransi Harta Aman 3,375 25 205,500
Asuransi Ramayana 600 0 0
Bahtera Adimina 175 0 0
Bakrie Finance 10 0 492,000
Bakrie Sumatra 145 5 2,500
Bakrie & Brothers 15 0 650,500
Bakrieland 10 0 10,000
Bank Arta Niaga 900 0 17,500
Bank Buana 650 0 12,500
Bank Bumiputera 150 0 0
Bank Central Asia 2,475 -25 2,941,500
Bank CIC 95 -5 50,000
Bank Danamon Tbk 1,025 -25 163,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 90 0 5,000
Bank Global 105 0 0
Bank Intl Indonesia 55 0 1,758,000
Bank Kesawan Tbk 775 0 0
Bank Lippo Tbk 370 70 80,686,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,025 -50 4,000
Bank Negara 100 5 190,000
Bank Niaga Tbk 30 0 1,582,000
Bank NISP Tbk 215 0 0
Bank Nusantara 650 0 0
Bank Pan Indonesia 170 0 6,136,500
Bank Permata Tbk 15 0 3,357,500
Bank Pikko Tbk 185 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Intl 55 0 0
Barito Pacific 95 0 110,500
BAT Indonesia Tbk 9,000 0 0
Bayer Indonesia SB 4,150 0 0
Bayer Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 55 0 0
BBL Danatama 40 0 0
Bentoel 110 0 632,000
Berlian Laju Tanker 500 0 253,500
Berlina Tbk 1,375 0 0
Betonjaya Manunggal 120 0 0
BFI Finance 375 0 0
Bhakti Capital 185 0 0
Bhakti Investama 315 5 22,500
Bhuwanatala Indah 15 5 1,024,500
Bimantara Citra Tbk 2,400 0 7,500
Bintang Mitra 35 0 500
Branta Mulia Tbk 440 0 0
Bristol-Myers 0,500 0 0
Budi Acid Jaya Tbk 90 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 85 5 64,000
Bumi Resources Tbk 25 5 61,000
Cahaya Kalbar Tbk 220 5 5,000
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 35 5 22,000
Ciputra Development 70 0 0
Ciputra Surya Tbk 110 0 5,000
Citatah Industri 70 0 20,000
Citra Marga 340 5 500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 115 -5 22,000
Colorpak Indonesia 375 0 0
CP. Prima Tbk 290 25 38,500
Daeyu Orchid 65 0 0
Danasupra 175 0 0
Dankos Laboratories 465 10 1,577,000
Darya-Varia 600 0 0
Davomas Abadi Tbk 70 0 0
Daya Sakti Unggul 70 0 2,500
Delta Djakarta Tbk 9,000 0 0
Dharma Samudera 55 0 20,500
Dharmala Intiland 35 0 506,000
Duta Anggada Realty 65 0 0
Duta Pertiwi 215 15 35,000
Duta Pertiwi Tbk 315 5 76,000
Dynaplast Tbk 975 50 792,000
Dyviacom Intrabumi 60 0 0
Ekadharma Tape 475 0 0
Enseval Putra 360 0 302,500
Equity Development 20 0 0
Eratex Djaja 200 0 0
Eterindo Wahanatama 40 0 0
Ever Shine Textile 275 0 0
Fajar Surya Wisesa 370 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 395 0 2,000
Fishindo Kusuma 130 0 0
Fortune Indonesia 300 0 0
Fortune Mate 160 0 42,500
Gajah Tunggal Tbk 210 0 4,338,500
Gema Grahasarana 100 -5 100,000
Goodyear Indonesia 4,000 0 0
Gowa Makassar 675 0 0
Great River 550 0 10,000
GT Kabel Indonesia 55 0 297,000
GT Petrochem 95 0 0
Gudang Garam Tbk 7,550 0 446,000
H M Sampoerna Tbk 2,950 0 1,963,500
Hanson Industri 40 0 152,000
Hero Supermarket 900 0 0
Hexindo Adiperkasa 425 5 5,000
Hotel Sahid Jaya 140 0 0
Humpuss Intermoda 875 50 15,500
Igarjaya Tbk 85 0 1,848,500
Indah Kiat Pulp & Paper 175 5 18,106,500
Indal Aluminium 105 -10 10,000
Indo Citra Finance 120 0 0
Indocement Tunggal 875 0 194,000
Indoexchange Tbk 5 0 3,500
Indofarma Tbk 215 0 1,405,500
Indofood Sukses 575 0 571,000
Indomobil Sukses 750 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 405 5 1,000
Indosat Tbk 7,850 50 1,666,000
Indosiar Visual Mandiri 550 0 63,500
Indospring Tbk 600 0 0
Infoasia Teknologi 550 0 350,000
Intanwijaya 225 -15 500
Integrasi Teknologi 85 0 0
Inter Delta Tbk 205 0 0
Intl Nickel 6,400 -50 71,500
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 60,500
Jakarta Intl Hotel 450 0 0
Jakarta Kyoei Steel 15 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 100 0 25,000
Jasuindo Tiga 245 0 0
Jaya Pari Steel 135 5 5,000
Jaya Real Property 325 0 0
Jembo Cable Company 775 0 0
Kabelindo Murni Tbk 55 0 0
Kalbe Farma Tbk 285 5 14,613,000
Karka Yasa Profilia 15 0 500
Karwell Indonesia 350 0 0
Kasogi 10 0 250,000
Kawasan Industri 40 0 0
Kedaung Indah Can 325 0 0
Kedawung Setia 160 15 578,500
Keramika Indonesia 175 0 0
Kimia Farma Tbk 175 0 4,663,000
Komatsu Indonesia 875 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 60 0 5,500
Kridaperdana 35 -5 16,000
Kurnia Kapuas Utama 110 0 0
Lamicitra Nusantara 60 0 0
Langgeng Makmur 35 -5 500
Lapindo 420 0 0
Lautan Luas Tbk 150 0 0
Limas Stokhomindo 1,050 -25 970,000
Lion Mesh P. Tbk 300 -25 9,500
Lion Metal Works 800 0 0
Lippo Cikarang Tbk 95 25 500
Lippo E-NET Tbk 25 0 13,647,500
Lippo General 350 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 20 5 1,435,000
Makindo Tbk 1,400 0 0
Mandom Indonesia 1,600 0 5,500
Manly Unitama 50 0 0
Mas Murni Indonesia 15 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 100 0 46,500
Matahari Putra Prima 390 0 10,506,000
Mayora Indah Tbk 360 5 25,500
Medco Energi 1,350 -25 137,000
Merck Tbk 9,800 0 500
Metamedia 40 0 0
Metro Supermarket 925 0 0
Metrodata 85 0 857,000
Millennium 65 0 6,000
Mitra Rajasa Tbk 60 0 0
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 375 -5 50,000
Modernland Realty 35 0 0
Mulia Industrindo 115 0 550,000
Mulialand Tbk 1,600 0 0
Multi Agro Persada 625 0 0
Multi Bintang 0,000 0 0
Multi Prima 600 0 0
Multibreeder 95 5 20,000
Multipolar Tbk 135 10 10,566,500
Mustika Ratu Tbk 525 55 865,500
Nipress Tbk 775 0 0
Pabrik Kertas Tjiwi Kimia 180 5 2,011,500
Pacific Utama Tbk 200 0 0
Pakuwon Jati Tbk 70 0 0
Pan Brothers Tex 300 0 150,000
Panasia Indosyntec 200 0 0
Panasia Filament 70 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 140 0 90,000
Panin Life Tbk 150 0 0
Panin Sekuritas Tbk 125 0 12,500
Panorama 600 0 69,500
Pelangi Indah 70 0 0
Perdana Bangun 280 0 0
Petrosea Tbk 1,725 0 20,500
Pioneerindo Gourmet 500 0 0
Plastpack Prima 45 0 239,500
Plaza Indonesia 3,500 200 5,000
Polysindo Eka 25 5 565,500
Pool Asuransi 1,250 0 0
PP London Sumatera 225 -5 791,500
Prasidha Aneka 125 0 0
Prima Alloy Steel 225 0 0
Primarindo Asia 1,175 0 0
Procter & Gamble 3,000 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 0 320,500
Ricky Putra 45 -5 20,000
Rig Tenders Tbk 3,400 0 0
Rimo Catur Lestari 65 -5 36,000
Ristia Bintang 35 0 50,000
Roda Panggon 35 0 5,000
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 0 500,000
Samudera Indonesia 2,075 0 0
Sarasa Nugraha Tbk 50 0 550,000
Sari Husada Tbk 0,000 0 0
Schering Plough 8,100 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 1,450 0 37,500
Semen Cibinong Tbk 160 0 615,500
Semen Gresik 7,300 100 88,500
Sepatu Bata Tbk 8,500 0 0
Siantar TOP Tbk 220 -5 15,000
Sierad Produce Tbk 20 5 25,000
Siloam Health Care 60 0 0
Sinar Mas 35 -5 181,000
Siwani Makmur Tbk 155 0 0
Siwani Trimitra Tbk 20 0 715,000
SMART Tbk 675 0 1,010,000
Sona Topas Tourism 105 -5 2,000
Sorini Corporation 410 0 0
Steady Safe Tbk 70 0 0
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 0 0
Summitplast Tbk 170 30 2,500
Sunson Textile 200 0 15,000
Suparma Tbk 75 5 17,500
Surabaya Agung 65 0 0
Surya Citra Media 445 -5 438,500
Surya Dumai 445 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 370 0 82,500
Surya Semesta 80 -5 276,000
Surya Toto 5,500 0 0
Suryainti Permata 60 0 50,000
Suryamas Dutamakmur 30 -15 500
Tambang Batubara 500 -25 142,000
Telkom 3,575 -25 5,266,000
Tembaga Mulia 2,600 0 0
Tempo Inti Media 95 5 500
Tempo Scan Pacific 4,400 50 44,500
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 700 -25 317,000
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 1,000
Trimegah Securities 55 0 120,000
Trust Finance 160 0 0
Tunas Baru Lampung 145 0 10,000
Tunas Ridean Tbk 255 -5 153,000
Ultra Jaya Milk Tbk 500 0 0
Unggul Indah Cahaya 1,200 0 0
Unilever Indonesia 8,200 0 0
United Capital 165 0 75,000
United Tractors Tbk 290 0 1,802,000
Voksel Electric Tbk 110 0 0
Wahana Jaya Perkasa 100 0 0
Wahana Phonix 15 0 0
Wicaksana Overseas 65 15 62,500
Zebra Nusantara Tbk 60 5 18,000
----------------------------------------------------------
Composite Index : 399.22
Previous : 398.95
Total trading volume : 272,006,767
Total trading value : Rp 137.51 billion
----------------------------------------------------------

View JSON | Print