Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb.19,2003
Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb.19,2003
-------------------------------------------------------------------
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 0
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 0
Andhi Chandra 460 0 0
Aneka Kimia Raya 450 0 0
Aneka Tambang 725 0 1,040,500
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 75 0 0
Apac Citra 75 0 20,000
Apexindo Pratama 330 -10 22,500
Aqua Golden 37,500 0 0
Argha Karya Prima 200 0 0
Argo Pantes Tbk 700 0 0
Artha Pacific 775 25 580,000
Artha Securities 265 0 5,000
Arwana Citramulia 90 0 0
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,100 0 30,000
Asia Intiselera Tbk 290 0 502,000
Asia Kapitalindo 390 0 2,500
Asiana 25 0 0
Asiaplast 15 0 1,824,000
Astra Agro Lestari 1,600 -75 5,380,000
Astra Graphia Tbk 260 0 554,000
Astra International 2,400 -50 7,297,000
Astra Otoparts Tbk 1,275 0 24,000
Asuransi Bina Dana 225 0 5,000
Asuransi Bintang 325 40 10,500
Asuransi Dayin 115 0 0
Asuransi Harta Aman 3,250 75 288,500
Asuransi Ramayana 600 -75 1,000
Bahtera Adimina 170 -10 1,000
Bakrie Finance 10 0 5,000
Bakrie Sumatra 140 0 0
Bakrie & Brothers 15 0 2,852,000
Bakrieland 15 0 0
Bank Arta Niaga 900 0 12,500
Bank Buana 650 0 0
Bank Bumiputera 130 0 0
Bank Central Asia 2,525 0 5,101,500
Bank CIC 115 5 1,500
Bank Danamon Tbk 1,175 0 13,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 80 0 0
Bank Global 110 0 0
Bank Int'l Indonesia 55 -5 192,500
Bank Kesawan Tbk 775 0 0
Bank Lippo Tbk 245 -10 3,349,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 0 0
Bank Negara 95 -5 30,500
Bank Niaga Tbk 30 0 1,877,500
Bank NISP Tbk 220 -5 10,500
Bank Nusantara 650 125 24,000
Bank Pan Indonesia 175 0 5,881,000
Bank Permata Tbk 20 0 89,000
Bank Pikko Tbk 175 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Int 50 0 41,500
Barito Pacific 95 0 0
BAT Indonesia Tbk 9,000 -300 1,000
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 11,754,000
Berlian Laju Tanker 500 0 8,000
Berlina Tbk 1,375 0 0
Betonjaya Manunggal 120 0 5,000
BFI Finance 375 0 0
Bhakti Capital 230 0 0
Bhakti Investama 320 0 4,000
Bhuwanatala Indah 15 0 1,500
Bimantara Citra Tbk 2,450 0 2,500
Bintang Mitra 35 0 10,000
Branta Mulia Tbk 440 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 11,500
Bumi Resources Tbk 20 0 300,000
Cahaya Kalbar Tbk 215 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 325 5 31,000
Cipendawa 250 0 0
Cipta Panelutama 650 0 0
Ciptojaya 35 0 5,000
Ciputra Development 65 0 0
Ciputra Surya Tbk 110 0 50,000
Citatah Industri 70 -30 500
Citra Marga 345 10 197,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 115 5 734,000
Colorpak Indonesia 380 0 0
CP. Prima Tbk 300 0 0
Daeyu Orchid 70 5 10,500
Danasupra 175 0 0
Dankos Laboratories 420 5 4,191,500
Darya-Varia 625 25 30,000
Davomas Abadi Tbk 75 0 0
Daya Sakti Unggul 65 0 0
Delta Djakarta Tbk 9,000 0 0
Dharma Samudera 65 0 25,000
Dharmala Intiland 40 0 0
Duta Anggada Realty 70 -15 10,000
Duta Pertiwi 220 0 0
Duta Pertiwi Tbk 280 0 0
Dynaplast Tbk 1,175 50 4,267,000
Dyviacom Intrabumi 65 5 22,500
Ekadharma Tape 480 0 17,500
Enseval Putra 360 -5 859,500
Equity Development 20 0 0
Eratex Djaja 220 0 0
Eterindo Wahanatama 70 0 0
Ever Shine Textile 275 0 0
Fajar Surya Wisesa 370 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 375 0 0
Fishindo Kusuma 130 0 0
Fortune Indonesia 325 60 3,000
Fortune Mate 160 0 57,500
Gajah Tunggal Tbk 220 -5 350,500
Gema Grahasarana 105 0 25,000
Goodyear Indonesia 4,200 0 5,000
Gowa Makassar 675 0 0
Great River 550 25 10,500
GT Kabel Indonesia 55 0 0
GT Petrochem 100 0 0
Gudang Garam Tbk 7,600 -50 309,000
H M Sampoerna Tbk 3,000 -25 4,577,500
Hanson Industri 45 0 2,000
Hero Supermarket 900 0 5,000
Hexindo Adiperkasa 390 30 50,500
Hotel Sahid Jaya 140 0 0
Humpuss Intermoda 825 0 0
Igarjaya Tbk 80 5 200,000
Inco 5,400 -100 189,500
Indah Kiat Pulp & Paper 155 5 25,552,000
Indal Aluminium 110 5 11,000
Indo Citra Finance 145 0 0
Indocement Tunggal 875 25 4,212,000
Indoexchange Tbk 5 0 0
Indofarma Tbk 215 5 5,654,000
Indofood Sukses 575 25 682,500
Indomobil Sukses 800 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 400 0 0
Indosat Tbk 8,050 0 1,959,000
Indosiar Visual 550 0 37,000
Indospring Tbk 600 0 0
Infoasia Teknologi 600 0 0
Intanwijaya 230 0 10,000
Integrasi Teknologi 85 0 0
Inter Delta Tbk 210 0 0
Inter-Pacific Bank 20 0 0
Inti Indah Karya 1,375 0 232,500
Intikeramik 85 0 0
Intraco Penta Tbk 225 0 0
Jaka Artha Graha 45 0 0
Jakarta Int l Hotel 465 -10 55,000
Jakarta Kyoei Steel 15 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 95 0 0
Jasuindo Tiga 250 5 37,500
Jaya Pari Steel 130 0 0
Jaya Real Property 320 -30 10,000
Jembo Cable Company 775 0 0
Kabelindo Murni Tbk 55 0 0
Kalbe Farma Tbk 275 0 2,879,000
Karka Yasa Profilia 15 0 20,500
Karwell Indonesia 350 0 0
Kasogi 15 0 0
Kawasan Industri 40 0 42,500
Kedaung Indah Can 325 0 0
Kedawung Setia 145 0 25,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 160 0 311,000
Komatsu Indonesia 850 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 60 0 57,500
Kridaperdana 40 -5 20,000
Kurnia Kapuas Utama 100 0 0
Lamicitra Nusantara 65 0 5,500
Langgeng Makmur 40 0 0
Lapindo 385 0 0
Lautan Luas Tbk 150 0 0
Limas Stokhomindo 1,125 -25 1,000,500
Lion Mesh P. Tbk 325 5 5,000
Lion Metal Works 750 -50 7,500
Lippo Cikarang Tbk 70 0 0
Lippo E-NET Tbk 20 0 3,309,000
Lippo General 350 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 15 0 2,500
Makindo Tbk 1,400 0 0
Mandom Indonesia 1,625 0 13,500
Manly Unitama 50 0 0
Mas Murni Indonesia 20 0 170,500
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 105 5 10,000
Matahari Putra 385 0 170,500
Mayora Indah Tbk 355 5 318,500
Medco Energi 1,350 -25 18,000
Merck Tbk 10,000 0 0
Metamedia 40 0 0
Metro Supermarket 925 0 0
Metrodata 85 -5 227,000
Millennium 60 0 0
Mitra Rajasa Tbk 55 -5 1,000
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 400 20 66,000
Modernland Realty 35 0 0
Mulia Industrindo 115 0 0
Mulialand Tbk 1,600 0 0
Multi Agro Persada 600 130 500
Multi Bintang 30,000 0 0
Multi Prima 600 0 0
Multibreeder 105 0 0
Multipolar Tbk 130 0 388,500
Mustika Ratu Tbk 455 45 358,000
Nipress Tbk 775 0 0
Pabrik Kertas Tjiwi 165 5 236,500
Pacific Utama Tbk 200 0 0
Pakuwon Jati Tbk 70 0 0
Pan Brothers Tex 330 -5 181,500
Panasia Indosyntec 200 0 0
Panasia Filament 100 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 140 0 60,000
Panin Life Tbk 170 5 5,000
Panin Sekuritas Tbk 115 0 0
Panorama 600 0 68,000
Pelangi Indah 65 0 0
Perdana Bangun 280 0 0
Petrosea Tbk 1,700 25 63,500
Pioneerindo Gourmet 500 0 0
Plastpack Prima 40 5 12,500
Plaza Indonesia 3,000 -100 10,000
Polysindo Eka 20 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 240 10 2,221,000
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 185 -5 10,000
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 275 0 0
Ramayana Lestari 2,300 0 461,500
Ricky Putra 45 0 50,000
Rig Tenders Tbk 3,400 0 0
Rimo Catur Lestari 70 0 87,500
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 0 300,000
Saham Seri B ( 5,000 0 0
Samudera Indonesia 2,075 0 0
Sarasa Nugraha Tbk 60 0 780,000
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 145 5 11,512,500
Semen Gresik 7,350 50 199,000
Sepatu Bata Tbk 19,000 0 0
Siantar TOP Tbk 225 0 10,000
Sierad Produce Tbk 15 0 50,000
Siloam Health Care 55 0 10,000
Sinar Mas 40 0 142,500
Siwani Makmur Tbk 145 0 0
Siwani Trimitra Tbk 20 0 41,500
SMART Tbk 675 0 0
Sona Topas Tourism 100 -5 10,000
Sorini Corporation 420 0 0
Steady Safe Tbk 65 -15 24,000
Suba Indah Tbk 30 0 702,000
Sucaco Tbk 1,000 -50 20,000
Sugi Samapersada 225 0 0
Sumalindo Lestari 75 0 0
Sumi Indo Kabel Tbk 335 0 0
Summarecon Agung 95 5 445,000
Summitplast Tbk 185 0 0
Sunson Textile 170 0 217,500
Suparma Tbk 75 0 74,500
Surabaya Agung 65 0 0
Surya Citra Media 375 10 3,436,000
Surya Dumai 450 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 365 0 120,000
Surya Semesta 85 0 0
Surya Toto 5,500 0 0
Suryainti Permata 65 0 0
Suryamas Dutamakmur 45 0 0
Tambang Batubara 550 0 160,500
Telekomunikasi 3,600 0 7,605,000
Tembaga Mulia 2,525 125 1,500
Tempo Inti Media 90 -10 107,500
Tempo Scan Pacific 4,600 -100 31,000
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 0 1,398,000
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 0 161,000
Trimegah Securities 60 0 150,000
Trust Finance 165 5 18,000
Tunas Baru Lampung 145 0 0
Tunas Ridean Tbk 255 0 157,500
Ultra Jaya Milk Tbk 475 0 23,500
Unggul Indah Cahaya 1,050 -100 10,000
Unilever Indonesia 18,600 -300 177,000
United Capital 170 5 110,000
United Tractors Tbk 290 -5 3,182,500
Voksel Electric Tbk 110 0 0
Wahana Jaya Perkasa 100 0 0
Wahana Phonix 15 0 200,000
Wicaksana Overseas 50 0 15,000
Zebra Nusantara Tbk 65 0 0
---------------------------------------------------------------------
Composite index : 401.953
Previous : 402.948
Total trading volume : 155,649,500
Total trading value : Rp 144,7 billion
---------------------------------------------------------------------