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