Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb.17, 2003
Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb.17, 2003
---------------------------------------------------------------------
Shares Close Change Trading
Volume
-----------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 575 0 0
Adindo Foresta 50 0 0
AGIS Tbk 45 0 53,500
Akbar Indo Makmur 180 0 0
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 750 25 2,500
Alter Abadi Tbk 10 0 0
Alumindo Light 150 0 1,000
Andhi Chandra 460 5 2,500
Aneka Kimia Raya 450 0 0
Aneka Tambang 775 -25 1,768,000
Anta Express Tour & Travel 70 0 2,500
Anugrah Tambak 75 0 0
Apac Citra 75 0 10,000
Apexindo Pratama 340 5 61,500
Aqua Golden 37,500 0 0
Argha Karya Prima 200 0 0
Argo Pantes Tbk 700 0 0
Artha Pacific 800 75 1,551,000
Artha Securities 265 -5 12,500
Arwana Citramulia 90 0 0
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,100 -25 55,000
Asia Intiselera Tbk 290 0 1,025,000
Asia Kapitalindo 395 5 4,500
Asiana 25 0 500,000
Asiaplast 15 0 20,000
Astra Agro Lestari 1,700 0 1,402,500
Astra Graphia Tbk 270 10 1,994,000
Astra International 2,425 25 13,720,500
Astra Otoparts Tbk 1,275 0 6,500
Asuransi Bina Dana 225 0 0
Asuransi Bintang 285 0 0
Asuransi Dayin 115 0 0
Asuransi Harta Aman 3,100 -75 210,000
Asuransi Ramayana 675 0 0
Bahtera Adimina 180 0 0
Bakrie Finance 10 0 0
Bakrie Sumatra 140 0 9,000
Bakrie & Brothers 15 5 2,947,000
Bakrieland 10 -5 10,000
Bank Arta Niaga 900 0 0
Bank Buana 650 0 76,500
Bank Bumiputera 130 0 162,500
Bank Central Asia 2,525 75 15,426,000
Bank CIC 110 15 191,000
Bank Danamon Tbk 1,175 25 192,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 75 0 0
Bank Global 110 0 0
Bank Int'l Indonesia 55 0 20,418,500
Bank Kesawan Tbk 775 0 6,000
Bank Lippo Tbk 245 10 486,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 0 0
Bank Negara 100 5 2,082,000
Bank Niaga Tbk 30 0 2,565,000
Bank NISP Tbk 225 5 20,000
Bank Nusantara 525 -150 500
Bank Pan Indonesia 175 0 14,391,000
Bank Permata Tbk 20 0 67,000
Bank Pikko Tbk 175 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Int 50 0 5,000
Barito Pacific 100 0 360,000
BAT Indonesia Tbk 9,300 200 7,500
Bayer Indonesia SB 4,150 0 0
Bayer Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 50 -10 5,500
BBL Danatama 35 0 0
Bentoel 110 0 15,048,000
Berlian Laju Tanker 500 0 6,000
Berlina Tbk 1,375 0 0
Betonjaya Manunggal 120 0 0
BFI Finance 375 0 10,000
Bhakti Capital 230 0 0
Bhakti Investama 330 0 25,000
Bhuwanatala Indah 10 -5 10,000
Bimantara Citra Tbk 2,425 25 2,500
Bintang Mitra 35 0 10,000
Branta Mulia Tbk 405 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 95 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 90 0 51,000
Bumi Resources Tbk 25 5 177,500
Cahaya Kalbar Tbk 225 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 315 0 100,000
Cipendawa 250 0 0
Cipta Panelutama 650 0 0
Ciptojaya 35 0 0
Ciputra Development 65 0 82,000
Ciputra Surya Tbk 105 -5 250,000
Citatah Industri 100 0 0
Citra Marga 335 0 65,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 110 0 548,000
Colorpak Indonesia 380 0 0
CP. Prima Tbk 300 0 0
Daeyu Orchid 65 0 0
Danasupra 175 0 0
Dankos Laboratories 410 10 1,598,000
Darya-Varia 600 0 0
Davomas Abadi Tbk 75 0 0
Daya Sakti Unggul 65 0 0
Delta Djakarta Tbk 9,000 500 1,000
Dharma Samudera 65 5 331,000
Dharmala Intiland 35 0 500,000
Duta Anggada Realty 85 0 0
Duta Pertiwi 220 0 0
Duta Pertiwi Tbk 280 5 40,000
Dynaplast Tbk 1,075 75 7,203,500
Dyviacom Intrabumi 75 0 0
Ekadharma Tape 480 0 10,000
Enseval Putra 365 5 174,500
Equity Development 20 0 0
Eratex Djaja 220 0 0
Eterindo Wahanatama 70 5 500
Ever Shine Textile 275 0 52,500
Fajar Surya Wisesa 370 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 375 0 0
Fishindo Kusuma 130 0 0
Fortune Indonesia 265 -95 5,000
Fortune Mate 165 5 60,000
Gajah Tunggal Tbk 225 5 2,282,000
Gema Grahasarana 105 5 190,000
Goodyear Indonesia 4,200 0 0
Gowa Makassar 675 0 0
Great River 525 -25 15,000
GT Kabel Indonesia 60 0 0
GT Petrochem 100 0 0
Gudang Garam Tbk 7,750 150 1,123,500
H M Sampoerna Tbk 3,075 150 10,545,000
Hanson Industri 45 0 28,000
Hero Supermarket 875 0 0
Hexindo Adiperkasa 360 0 0
Hotel Sahid Jaya 140 0 0
Humpuss Intermoda 825 0 3,000
Igarjaya Tbk 80 0 65,000
Inco 5,550 50 150,000
Indah Kiat Pulp & Paper 145 0 844,500
Indal Aluminium 105 0 0
Indo Citra Finance 145 0 0
Indocement Tunggal 850 50 2,829,500
Indoexchange Tbk 5 0 0
Indofarma Tbk 215 5 10,609,500
Indofood Sukses 575 0 32,769,500
Indomobil Sukses 800 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 400 0 10,000
Indosat Tbk 8,000 250 6,085,500
Indosiar Visual 550 0 620,000
Indospring Tbk 600 0 0
Infoasia Teknologi 600 0 0
Intanwijaya 240 0 0
Integrasi Teknologi 85 0 0
Inter Delta Tbk 210 0 0
Inter-Pacific Bank 20 0 0
Inti Indah Karya 1,375 0 10,000
Intikeramik 85 5 50,500
Intraco Penta Tbk 225 0 0
Jaka Artha Graha 45 0 0
Jakarta Int l Hotel 470 15 40,500
Jakarta Kyoei Steel 15 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 95 0 0
Jasuindo Tiga 245 0 0
Jaya Pari Steel 130 0 62,000
Jaya Real Property 350 0 0
Jembo Cable Company 775 0 0
Kabelindo Murni Tbk 55 0 0
Kalbe Farma Tbk 270 5 8,371,500
Karka Yasa Profilia 15 0 500
Karwell Indonesia 350 0 0
Kasogi 15 0 0
Kawasan Industri 40 0 10,000
Kedaung Indah Can 325 0 0
Kedawung Setia 145 0 25,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 160 5 1,449,500
Komatsu Indonesia 875 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 60 0 0
Kridaperdana 40 0 75,000
Kurnia Kapuas Utama 100 15 500
Lamicitra Nusantara 65 0 0
Langgeng Makmur 50 0 0
Lapindo 385 0 0
Lautan Luas Tbk 145 0 14,000
Limas Stokhomindo 1,125 25 1,017,000
Lion Mesh P. Tbk 320 -5 5,000
Lion Metal Works 800 0 10,000
Lippo Cikarang Tbk 70 0 0
Lippo E-NET Tbk 20 0 7,500
Lippo General 325 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 10 -5 46,500
Makindo Tbk 1,400 0 0
Mandom Indonesia 1,625 25 5,500
Manly Unitama 50 0 0
Mas Murni Indonesia 20 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 95 0 0
Matahari Putra 390 5 1,800,500
Mayora Indah Tbk 355 -5 14,500
Medco Energi 1,375 0 364,000
Merck Tbk 10,000 0 0
Metamedia 40 0 0
Metro Supermarket 925 0 0
Metrodata 90 0 21,000
Millennium 60 0 0
Mitra Rajasa Tbk 60 -5 20,000
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 380 0 0
Modernland Realty 35 0 0
Mulia Industrindo 115 0 0
Mulialand Tbk 1,600 0 0
Multi Agro Persada 470 0 0
Multi Bintang 30,000 0 0
Multi Prima 600 0 0
Multibreeder 105 0 0
Multipolar Tbk 130 0 1,781,500
Mustika Ratu Tbk 400 5 20,500
Nipress Tbk 775 0 0
Pabrik Kertas Tjiwi 155 0 99,000
Pacific Utama Tbk 200 0 0
Pakuwon Jati Tbk 70 0 0
Pan Brothers Tex 355 0 251,000
Panasia Indosyntec 200 0 0
Panasia Filament 100 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 140 -5 150,000
Panin Life Tbk 165 0 0
Panin Sekuritas Tbk 115 0 49,000
Panorama 625 25 159,500
Pelangi Indah 65 0 0
Perdana Bangun 280 0 0
Petrosea Tbk 1,725 0 0
Pioneerindo Gourmet 500 0 0
Plastpack Prima 40 5 20,000
Plaza Indonesia 3,350 0 0
Polysindo Eka 20 0 27,500
Pool Asuransi 1,250 0 0
PP London Sumatera 230 5 654,000
Prasidha Aneka 125 0 0
Prima Alloy Steel 235 0 0
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 190 -10 10,000
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 275 0 0
Ramayana Lestari 2,300 125 3,805,000
Ricky Putra 45 0 125,000
Rig Tenders Tbk 3,400 0 1,000
Rimo Catur Lestari 70 0 20,000
Ristia Bintang 35 0 0
Roda Panggon 30 0 0
Roda Vivatex Tbk 1,000 0 0
Ryane Adibusana Tbk 5 0 0
Saham Seri B Hanson 5 0 1,170,000
Saham Seri B ( 5,000 0 0
Samudera Indonesia 2,075 0 0
Sarasa Nugraha Tbk 60 5 1,260,000
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 135 -5 815,000
Semen Gresik 7,350 0 471,000
Sepatu Bata Tbk 19,000 0 0
Siantar TOP Tbk 230 5 10,000
Sierad Produce Tbk 15 -5 38,500
Siloam Health Care 55 -5 25,000
Sinar Mas 40 5 56,000
Siwani Makmur Tbk 145 0 0
Siwani Trimitra Tbk 20 0 3,409,000
SMART Tbk 675 0 73,500
Sona Topas Tourism 105 0 50,000
Sorini Corporation 450 0 0
Steady Safe Tbk 80 0 0
Suba Indah Tbk 30 -5 154,000
Sucaco Tbk 1,050 0 0
Sugi Samapersada 225 0 0
Sumalindo Lestari 75 0 100,000
Sumi Indo Kabel Tbk 335 0 0
Summarecon Agung 85 0 90,000
Summitplast Tbk 185 0 0
Sunson Textile 175 15 268,000
Suparma Tbk 75 0 516,500
Surabaya Agung 65 0 0
Surya Citra Media 360 5 614,000
Surya Dumai 450 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 370 5 135,000
Surya Semesta 85 0 0
Surya Toto 5,500 0 0
Suryainti Permata 65 0 2,506,500
Suryamas Dutamakmur 45 0 0
Tambang Batubara 550 0 16,500
Telekomunikasi 3,600 25 20,872,500
Tembaga Mulia 2,400 0 1,000
Tempo Inti Media 100 5 22,500
Tempo Scan Pacific 4,700 0 14,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,750 0 0
Tifico Tbk 220 0 0
Tigaraksa Satria 2,900 0 0
Timah Tbk 625 0 1,083,500
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 120 0 0
Toko Gunung Agung 300 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 175 0 1,040,000
Trimegah Securities 60 0 300,000
Trust Finance 160 0 0
Tunas Baru Lampung 145 15 67,500
Tunas Ridean Tbk 260 -5 187,500
Ultra Jaya Milk Tbk 475 -25 20,000
Unggul Indah Cahaya 1,100 0 0
Unilever Indonesia 18,900 -250 15,500
United Capital 170 5 2,778,000
United Tractors Tbk 295 5 16,109,000
Voksel Electric Tbk 110 0 0
Wahana Jaya Perkasa 100 0 0
Wahana Phonix 15 0 25,000
Wicaksana Overseas 50 0 25,000
Zebra Nusantara Tbk 65 0 0
--------------------------------------------------------------------------------
Composite Index : 404.398
Previous : 399.516
Total trading volume : 276,734,704
Total trading value : Rp 332,7 billion
-------------------------------------------------------------------------