Stock prices on the Jakarta Stock Exchange (in rupiah) on February 14, 2003:

Sat, 15 Feb 2003, 00:00 WIB

---------------------------------------------------------
Name Close Change Volume
---------------------------------------------------------

Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 575 0 0
Adindo Foresta 50 0 0
AGIS Tbk 45 0 46,500
Akbar Indo Makmur 180 0 0
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 725 0 27,500
Alter Abadi Tbk 10 0 0
Alumindo Light 150 0 25,000
Andhi Chandra 455 0 0
Aneka Kimia Raya 450 0 0
Aneka Tambang 800 25 1,088,000
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 75 0 0
Apac Citra 75 0 0
Apexindo Pratama 335 5 85,000
Aqua Golden 37,500 0 0
Argha Karya Prima 200 0 0
Argo Pantes Tbk 700 0 0
Artha Pacific 725 0 0
Artha Securities 270 0 10,000
Arwana Citramulia 90 0 0
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,125 25 10,000
Asia Intiselera Tbk 290 -10 1,065,000
Asia Kapitalindo 390 0 4,500
Asiana 25 0 0
Asiaplast 15 0 807,500
Astra Agro Lestari 1,700 -25 1,158,500
Astra Graphia Tbk 260 0 647,000
Astra Intl 2,400 0 3,849,000
Astra Otoparts Tbk 1,275 0 41,500
Asuransi Bina Dana 225 -5 5,000
Asuransi Bintang 285 0 2,500
Asuransi Dayin 115 0 0
Asuransi Harta Aman 3,175 50 79,500
Asuransi Ramayana 675 0 0
Bahtera Adimina 180 0 0
Bakrie Finance 10 0 0
Bakrie Sumatra 140 0 0
Bakrie & Brothers 10 0 335,000
Bakrieland 15 0 0
Bank Arta Niaga 900 0 0
Bank Buana 650 0 0
Bank Bumiputera 130 0 0
Bank Central Asia 2,450 -25 1,580,500
Bank CIC 95 0 1,000
Bank Danamon Tbk 1,150 -25 11,500
Bank Danpac Tbk 500 0 0
Bank Eksekutif 75 0 0
Bank Global 110 0 0
Bank Intl Indonesia 55 5 4,755,000
Bank Kesawan Tbk 775 0 0
Bank Lippo Tbk 235 -5 2,420,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 0 0
Bank Negara 95 0 31,000
Bank Niaga Tbk 30 -5 6,171,500
Bank NISP Tbk 220 5 1,240,000
Bank Nusantara 675 0 0
Bank Pan Indonesia 175 5 7,490,500
Bank Permata Tbk 20 5 100,000
Bank Pikko Tbk 175 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Intl 50 0 40,000
Barito Pacific 100 0 935,500
BAT Indonesia Tbk 9,100 0 0
Bayer Indonesia SB 4,150 0 0
Bayer Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 60 0 0
BBL Danatama 35 0 0
Bentoel 110 0 3,222,000
Berlian Laju Tanker 500 0 105,000
Berlina Tbk 1,375 0 0
Betonjaya Manunggal 120 0 0
BFI Finance 375 0 0
Bhakti Capital 230 0 0
Bhakti Investama 330 5 3,000
Bhuwanatala Indah 15 0 0
Bimantara Citra Tbk 2,400 0 502,500
Bintang Mitra 35 0 0
Branta Mulia Tbk 405 50 500
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 95 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 90 0 0
Bumi Resources Tbk 20 0 29,000
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 -5 327,500
Cipendawa 250 0 0
Cipta Panelutama 650 0 0
Ciptojaya 35 0 0
Ciputra Development 65 0 0
Ciputra Surya Tbk 110 0 0
Citatah Industri 100 0 0
Citra Marga 335 0 72,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 110 -5 101,500
Colorpak Indonesia 380 0 0
CP. Prima Tbk 300 0 0
Daeyu Orchid 65 0 0
Danasupra 175 0 0
Dankos Laboratories 400 -5 226,500
Darya-Varia 600 0 100,000
Davomas Abadi Tbk 75 0 0
Daya Sakti Unggul 65 -5 5,000
Delta Djakarta Tbk 8,500 0 0
Dharma Samudera 60 -5 357,000
Dharmala Intiland 35 0 157,000
Duta Anggada Realty 85 0 0
Duta Pertiwi 220 0 0
Duta Pertiwi Tbk 275 0 0
Dynaplast Tbk 1,000 50 4,369,000
Dyviacom Intrabumi 75 0 0
Ekadharma Tape 480 0 0
Enseval Putra 360 0 71,500
Equity Development 20 0 0
Eratex Djaja 220 0 0
Eterindo Wahanatama 65 0 0
Ever Shine Textile 275 -5 92,500
Fajar Surya Wisesa 370 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 375 0 0
Fishindo Kusuma 130 0 0
Fortune Indonesia 360 0 0
Fortune Mate 160 0 50,000
Gajah Tunggal Tbk 220 10 2,504,500
Gema Grahasarana 100 0 0
Goodyear Indonesia 4,200 100 5,000
Gowa Makassar 675 0 0
Great River 550 0 0
GT Kabel Indonesia 60 0 0
GT Petrochem 100 0 0
Gudang Garam Tbk 7,600 50 499,000
H M Sampoerna Tbk 2,925 0 11,642,500
Hanson Industri 45 0 9,500
Hero Supermarket 875 0 0
Hexindo Adiperkasa 360 0 0
Hotel Sahid Jaya 140 0 0
Humpuss Intermoda 825 0 0
Igarjaya Tbk 80 0 140,000
Indah Kiat Pulp & Paper 145 5 1,286,500
Indal Aluminium 105 0 0
Indo Citra Finance 145 0 0
Indocement Tunggal 800 25 3,926,000
Indoexchange Tbk 5 0 0
Indofarma Tbk 210 0 3,977,500
Indofood Sukses 575 25 2,087,000
Indomobil Sukses Makmur 800 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 400 40 15,000
Indosat Tbk 7,750 250 7,678,000
Indosiar Visual Mandiri 550 -25 479,500
Indospring Tbk 600 0 0
Infoasia Teknologi 600 0 400,000
Intanwijaya 240 0 0
Integrasi Teknologi 85 0 0
Inter Delta Tbk 210 0 0
International 5,500 0 408,500
Inter-Pacific Bank 20 0 0
Inti Indah Karya 1,375 0 0
Intikeramik 80 0 0
Intraco Penta Tbk 225 0 0
Jaka Artha Graha 45 -5 10,000
Jakarta Intl Hotel 455 0 10,000
Jakarta Kyoei Steel 15 0 500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 95 0 0
Jasuindo Tiga 245 0 10,000
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 265 5 723,000
Karka Yasa Profilia 15 0 500
Karwell Indonesia 350 0 0
Kasogi 15 0 0
Kawasan Industri 40 0 250,000
Kedaung Indah Can 325 0 0
Kedawung Setia 145 5 50,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 155 5 1,064,500
Komatsu Indonesia 875 0 1,000
Kopitime Dot Com 5 0 0
Kresna Graha 60 0 0
Kridaperdana 40 0 235,000
Kurnia Kapuas Utama 85 0 14,000
Lamicitra Nusantara 65 15 500
Langgeng Makmur 50 0 0
Lapindo 385 -5 500
Lautan Luas Tbk 145 0 25,000
Limas Stokhomindo 1,100 -25 595,000
Lion Mesh P. Tbk 325 0 0
Lion Metal Works 800 0 0
Lippo Cikarang Tbk 70 0 0
Lippo E-NET Tbk 20 0 315,000
Lippo General 325 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 15 0 170,500
Makindo Tbk 1,400 0 0
Mandom Indonesia 1,600 25 41,000
Manly Unitama 50 0 0
Mas Murni Indonesia 20 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 95 5 25,000
Matahari Putra Prima 385 5 1,806,000
Mayora Indah Tbk 360 10 2,000
Medco Energi 1,375 25 929,500
Merck Tbk 10,000 0 0
Metamedia 40 0 0
Metro Supermarket 925 0 0
Metrodata 90 0 78,500
Millennium 60 0 0
Mitra Rajasa Tbk 65 5 255,000
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 380 0 0
Modernland Realty 35 0 0
Mulia Industrindo 115 0 10,000
Mulialand Tbk 1,600 0 0
Multi Agro Persada 470 0 0
Multi Bintang 30,000 0 1,000
Multi Prima 600 0 0
Multibreeder 105 0 0
Multipolar Tbk 130 5 282,000
Mustika Ratu Tbk 395 -5 42,000
Nipress Tbk 775 0 5,000
Pabrik Kertas Tjiwi 155 -5 10,000
Pacific Utama Tbk 200 0 0
Pakuwon Jati Tbk 70 0 0
Pan Brothers Tex 355 -10 425,000
Panasia Indosyntec 200 -5 50,000
Panasia Filament 100 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 145 0 0
Panin Life Tbk 165 0 0
Panin Sekuritas Tbk 115 0 57,500
Panorama 600 0 140,000
Pelangi Indah 65 0 0
Perdana Bangun 280 0 0
Petrosea Tbk 1,725 -50 82,500
Pioneerindo Gourmet 500 0 0
Plastpack Prima 35 -5 100,000
Plaza Indonesia 3,350 0 0
Polysindo Eka 20 5 500
Pool Asuransi 1,250 0 0
PP London Sumatera 225 0 674,000
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 200 0 0
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 275 0 0
Ramayana Lestari 2,175 0 293,500
Ricky Putra 45 5 157,000
Rig Tenders Tbk 3,400 0 0
Rimo Catur Lestari 70 5 5,000
Ristia Bintang 35 -10 3,500
Roda Panggon 30 0 0
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 0 600,000
Samudera Indonesia 2,075 0 0
Sarasa Nugraha Tbk 55 0 500,000
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 12,500
Semen Gresik 7,350 -150 1,031,000
Sepatu Bata Tbk 19,000 2,000 1,000
Siantar TOP Tbk 225 5 10,000
Sierad Produce Tbk 20 0 0
Siloam Health Care 60 0 0
Sinar Mas 35 0 567,000
Siwani Makmur Tbk 145 0 0
Siwani Trimitra Tbk 20 0 0
SMART Tbk 675 0 0
Sona Topas Tourism 105 0 0
Sorini Corporation 450 0 0
Steady Safe Tbk 80 0 0
Suba Indah Tbk 35 5 7,500
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 85 0 0
Summitplast Tbk 185 0 0
Sunson Textile 160 35 935,500
Suparma Tbk 75 0 883,000
Surabaya Agung 65 0 0
Surya Citra Media 355 0 2,325,500
Surya Dumai 450 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 365 -5 107,500
Surya Semesta 85 5 86,500
Surya Toto 5,500 0 0
Suryainti Permata 65 0 250,500
Suryamas Dutamakmur 45 0 0
Tambang Batubara 550 0 6,639,000
Telkom 3,575 125 31,282,500
Tembaga Mulia 2,400 0 0
Tempo Inti Media 95 0 0
Tempo Scan Pacific 4,700 0 63,000
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 25 392,500
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 0 152,000
Trimegah Securities 60 0 150,000
Trust Finance 160 0 0
Tunas Baru Lampung 130 0 0
Tunas Ridean Tbk 265 5 181,500
Ultra Jaya Milk Tbk 500 0 0
Unggul Indah Cahaya 1,100 0 27,500
Unilever Indonesia 19,150 0 0
United Capital 165 5 2,122,000
United Tractors Tbk 290 10 21,092,000
Voksel Electric Tbk 110 0 0
Wahana Jaya Perkasa 100 0 0
Wahana Phonix 15 -5 112,500
Wicaksana Overseas 50 0 0
Zebra Nusantara Tbk 65 0 0
----------------------------------------------------------
Composite Index : 399.51
Previous : 395.47
Total trading volume : 183,702,750
Total trading value : Rp 284.49 billion
----------------------------------------------------------

View JSON | Print