Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb.18,2003

Wed, 19 Feb 2003, 00:00 WIB

------------------------------------------------------------------------
Shares Close Change Trading

Volume
----------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 575 0 4,000
Adindo Foresta 50 0 0
AGIS Tbk 45 0 2,500
Akbar Indo Makmur 180 0 0
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 750 0 0
Alter Abadi Tbk 10 0 0
Alumindo Light 150 0 24,000
Andhi Chandra 460 0 0
Aneka Kimia Raya 450 0 0
Aneka Tambang 725 -50 1,311,500
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 75 0 0
Apac Citra 75 0 0
Apexindo Pratama 340 0 0
Aqua Golden 37,500 0 0
Argha Karya Prima 200 0 0
Argo Pantes Tbk 700 0 0
Artha Pacific 750 -50 1,352,000
Artha Securities 265 0 2,500
Arwana Citramulia 90 0 0
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,100 0 115,000
Asia Intiselera Tbk 290 0 325,000
Asia Kapitalindo 390 -5 3,500
Asiana 25 0 449,000
Asiaplast 15 0 750,000
Astra Agro Lestari 1,675 -25 1,832,000
Astra Graphia Tbk 260 -10 2,256,500
Astra International 2,450 25 3,481,500
Astra Otoparts Tbk 1,275 0 5,500
Asuransi Bina Dana 225 0 0
Asuransi Bintang 285 0 20,000
Asuransi Dayin 115 0 0
Asuransi Harta Aman 3,175 75 380,000
Asuransi Ramayana 675 0 0
Bahtera Adimina 180 0 0
Bakrie Finance 10 0 1,500
Bakrie Sumatra 140 0 15,000
Bakrie & Brothers 15 0 151,500
Bakrieland 15 5 500
Bank Arta Niaga 900 0 0
Bank Buana 650 0 375,000
Bank Bumiputera 130 0 25,000
Bank Central Asia 2,525 0 5,283,500
Bank CIC 110 0 406,500
Bank Danamon Tbk 1,175 0 52,000
Bank Danpac Tbk 500 0 500
Bank Eksekutif 80 5 4,500
Bank Global 110 0 0
Bank Int'l Indonesia 60 5 8,215,000
Bank Kesawan Tbk 775 0 0
Bank Lippo Tbk 255 10 5,506,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 0 0
Bank Negara 100 0 161,000
Bank Niaga Tbk 30 0 515,500
Bank NISP Tbk 225 0 0
Bank Nusantara 525 0 0
Bank Pan Indonesia 175 0 2,617,500
Bank Permata Tbk 20 0 142,000
Bank Pikko Tbk 175 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Int 50 0 500
Barito Pacific 95 -5 55,000
BAT Indonesia Tbk 9,300 0 0
Bayer Indonesia SB 4,150 0 0
Bayer Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 50 0 0
BBL Danatama 35 0 0
Bentoel 110 0 4,468,000
Berlian Laju Tanker 500 0 35,000
Berlina Tbk 1,375 0 0
Betonjaya Manunggal 120 0 50,000
BFI Finance 375 0 0
Bhakti Capital 230 0 0
Bhakti Investama 320 -10 1,000
Bhuwanatala Indah 15 5 25,500
Bimantara Citra Tbk 2,450 25 2,000
Bintang Mitra 35 0 0
Branta Mulia Tbk 440 35 2,000
Bristol-Myers 10,500 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 95 0 51,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 90 0 23,500
Bumi Resources Tbk 20 -5 1,150,000
Cahaya Kalbar Tbk 215 -10 15,000
Centex (Saham 4,000 0 0
Central Korporindo 5 0 0
Centrin Online Tbk. 400 0 0
Centris Multi 300 0 0
Charoen Pokphand 320 5 10,500
Cipendawa 250 0 0
Cipta Panelutama 650 0 0
Ciptojaya 35 0 35,500
Ciputra Development 65 0 32,000
Ciputra Surya Tbk 110 5 165,000
Citatah Industri 100 0 0
Citra Marga 335 0 20,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 110 0 0
Colorpak Indonesia 380 0 0
CP. Prima Tbk 300 0 0
Daeyu Orchid 65 0 0
Danasupra 175 0 0
Dankos Laboratories 415 5 1,107,500
Darya-Varia 600 0 0
Davomas Abadi Tbk 75 0 130,000
Daya Sakti Unggul 65 0 0
Delta Djakarta Tbk 9,000 0 0
Dharma Samudera 65 0 294,000
Dharmala Intiland 40 5 361,500
Duta Anggada Realty 85 0 0
Duta Pertiwi 220 0 0
Duta Pertiwi Tbk 280 0 0
Dynaplast Tbk 1,125 50 4,269,000
Dyviacom Intrabumi 60 -15 25,000
Ekadharma Tape 480 0 0
Enseval Putra 365 0 336,500
Equity Development 20 0 0
Eratex Djaja 220 0 0
Eterindo Wahanatama 70 0 0
Ever Shine Textile 275 0 25,000
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 0 0
Fortune Mate 160 -5 50,000
Gajah Tunggal Tbk 225 0 547,500
Gema Grahasarana 105 0 100,000
Goodyear Indonesia 4,200 0 0
Gowa Makassar 675 0 0
Great River 525 0 12,500
GT Kabel Indonesia 55 -5 22,500
GT Petrochem 100 0 0
Gudang Garam Tbk 7,650 -100 529,500
H M Sampoerna Tbk 3,025 -50 10,512,000
Hanson Industri 45 0 81,000
Hero Supermarket 900 25 2,500
Hexindo Adiperkasa 360 0 0
Hotel Sahid Jaya 140 0 0
Humpuss Intermoda 825 0 0
Igarjaya Tbk 75 -5 50,000
Inco 5,500 -50 769,000
Indah Kiat Pulp & Paper 150 5 4,881,500
Indal Aluminium 105 0 0
Indo Citra Finance 145 0 0
Indocement Tunggal 850 0 1,173,000
Indoexchange Tbk 5 0 0
Indofarma Tbk 210 -5 3,261,000
Indofood Sukses 550 -25 2,264,000
Indomobil Sukses 800 0 21,000
Indonesia Prima 90 0 0
Indorama Syntetics 400 0 0
Indosat Tbk 8,050 50 3,319,500
Indosiar Visual 550 0 1,811,500
Indospring Tbk 600 0 0
Infoasia Teknologi 600 0 0
Intanwijaya 230 -10 22,500
Integrasi Teknologi 85 0 0
Inter Delta Tbk 210 0 0
Inter-Pacific Bank 20 0 0
Inti Indah Karya 1,375 0 0
Intikeramik 85 0 0
Intraco Penta Tbk 225 0 0
Jaka Artha Graha 45 0 0
Jakarta Int l Hotel 475 5 18,000
Jakarta Kyoei Steel 15 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 95 0 0
Jasuindo Tiga 245 0 47,500
Jaya Pari Steel 130 0 0
Jaya Real Property 350 0 0
Jembo Cable Company 775 0 0
Kabelindo Murni Tbk 55 0 0
Kalbe Farma Tbk 275 5 1,527,500
Karka Yasa Profilia 15 0 500
Karwell Indonesia 350 0 0
Kasogi 15 0 190,000
Kawasan Industri 40 0 0
Kedaung Indah Can 325 0 0
Kedawung Setia 145 0 20,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 160 0 348,500
Komatsu Indonesia 850 -25 6,000
Kopitime Dot Com 5 0 0
Kresna Graha 60 0 33,000
Kridaperdana 45 5 25,000
Kurnia Kapuas Utama 100 0 0
Lamicitra Nusantara 65 0 0
Langgeng Makmur 40 -10 137,000
Lapindo 385 0 0
Lautan Luas Tbk 150 5 220,500
Limas Stokhomindo 1,150 25 1,311,000
Lion Mesh P. Tbk 320 0 0
Lion Metal Works 800 0 0
Lippo Cikarang Tbk 70 0 0
Lippo E-NET Tbk 20 0 690,500
Lippo General 350 25 1,000
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 15 5 60,500
Makindo Tbk 1,400 0 0
Mandom Indonesia 1,625 0 33,500
Manly Unitama 50 0 0
Mas Murni Indonesia 20 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 100 5 93,000
Matahari Putra 385 -5 785,000
Mayora Indah Tbk 350 -5 43,000
Medco Energi 1,375 0 44,000
Merck Tbk 10,000 0 0
Metamedia 40 0 0
Metro Supermarket 925 0 0
Metrodata 90 0 1,431,500
Millennium 60 0 0
Mitra Rajasa Tbk 60 0 0
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 380 0 8,000
Modernland Realty 35 0 0
Mulia Industrindo 115 0 81,500
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 0 838,000
Mustika Ratu Tbk 410 10 79,000
Nipress Tbk 775 0 0
Pabrik Kertas Tjiwi 160 5 42,500
Pacific Utama Tbk 200 0 0
Pakuwon Jati Tbk 70 0 10,000
Pan Brothers Tex 335 -20 316,000
Panasia Indosyntec 200 0 0
Panasia Filament 100 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 140 0 410,500
Panin Life Tbk 165 0 35,000
Panin Sekuritas Tbk 115 0 0
Panorama 600 -25 91,500
Pelangi Indah 65 0 0
Perdana Bangun 280 0 0
Petrosea Tbk 1,675 -50 9,500
Pioneerindo Gourmet 500 0 0
Plastpack Prima 35 -5 67,500
Plaza Indonesia 3,100 -250 17,500
Polysindo Eka 20 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 230 0 1,369,500
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 0 0
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 275 0 0
Ramayana Lestari 2,300 0 2,244,500
Ricky Putra 45 0 50,000
Rig Tenders Tbk 3,400 0 0
Rimo Catur Lestari 70 0 0
Ristia Bintang 35 0 110,000
Roda Panggon 30 0 0
Roda Vivatex Tbk 1,000 0 0
Ryane Adibusana Tbk 5 0 0
Saham Seri B Hanson 5 0 50,000
Saham Seri B ( 5,000 0 0
Samudera Indonesia 2,075 0 0
Sarasa Nugraha Tbk 60 0 750,000
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 140 5 90,500
Semen Gresik 7,300 -50 430,500
Sepatu Bata Tbk 19,000 0 0
Siantar TOP Tbk 225 -5 40,000
Sierad Produce Tbk 15 0 50,000
Siloam Health Care 55 0 25,000
Sinar Mas 40 0 130,000
Siwani Makmur Tbk 145 0 0
Siwani Trimitra Tbk 20 0 524,000
SMART Tbk 675 0 5,000
Sona Topas Tourism 105 0 31,500
Sorini Corporation 420 -30 16,000
Steady Safe Tbk 80 0 0
Suba Indah Tbk 30 0 466,000
Sucaco Tbk 1,050 0 0
Sugi Samapersada 225 0 0
Sumalindo Lestari 75 0 0
Sumi Indo Kabel Tbk 335 0 0
Summarecon Agung 90 5 308,500
Summitplast Tbk 185 0 0
Sunson Textile 170 -5 235,000
Suparma Tbk 75 0 832,000
Surabaya Agung 65 0 0
Surya Citra Media 365 5 9,296,500
Surya Dumai 450 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 365 -5 117,500
Surya Semesta 85 0 0
Surya Toto 5,500 0 0
Suryainti Permata 65 0 955,500
Suryamas Dutamakmur 45 0 0
Tambang Batubara 550 0 328,000
Telekomunikasi 3,600 0 11,579,500
Tembaga Mulia 2,400 0 0
Tempo Inti Media 100 0 0
Tempo Scan Pacific 4,700 0 22,000
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 600 -25 1,208,000
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 0 275,000
Trimegah Securities 60 0 215,000
Trust Finance 160 0 0
Tunas Baru Lampung 145 0 50,000
Tunas Ridean Tbk 255 -5 184,000
Ultra Jaya Milk Tbk 475 0 0
Unggul Indah Cahaya 1,150 50 36,500
Unilever Indonesia 18,900 0 0
United Capital 165 -5 52,500
United Tractors Tbk 295 0 3,090,500
Voksel Electric Tbk 110 0 0
Wahana Jaya Perkasa 100 0 0
Wahana Phonix 15 0 0
Wicaksana Overseas 50 0 27,500
Zebra Nusantara Tbk 65 0 0
------------------------------------------------------------------
Composite index : 402.948
Previous : 404.398
Total trading volume : 138,138,346
Total trading value : Rp 181,070,141,900
--------------------------------------------------------------------

View JSON | Print