Indonesian Political, Business & Finance News

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 20, 2003

Tue, 21 Jan 2003

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 20, 2003

------------------------------------------------------------- Name Close Change Volume ------------------------------------------------------------- Abdi Bangsa Tbk 275 0 0 Ades Alfindo Tbk 600 0 5,000 Adindo Foresta 50 0 0 AGIS Tbk 55 0 0 Akbar Indo Makmur 205 0 0 Alakasa Industrindo 105 0 0 Alfa Retailindo Tbk 750 0 2,500 Alter Abadi Tbk 10 0 0 Alumindo Light 170 5 30,000 Andhi Chandra 450 0 0 Aneka Kimia Raya 600 0 0 Aneka Tambang 725 -25 8,044,500 Anta Express Tour & Travel 70 -35 25,000 Anugrah Tambak 105 0 0 Apac Citra 75 0 0 Apexindo Pratama 355 5 3,000 Aqua Golden 37,500 0 0 Argha Karya Prima 180 0 0 Argo Pantes Tbk 700 0 0 Artha Pacific 675 75 1,602,000 Artha Securities 255 0 10,000 Arwana Citramulia 95 0 22,500 Aryaduta Hotels Tbk 125 0 0 Asahimas Flat Glass 1,050 0 5,000 Asia Intiselera Tbk 280 -5 337,500 Asia Kapitalindo 395 0 2,000 Asiana 25 -5 125,000 Asiaplast 15 0 0 Astra Agro Lestari 1,750 -25 4,763,500 Astra Graphia Tbk 275 -5 1,754,000 Astra International 2,425 0 3,896,500 Astra Otoparts Tbk 1,275 -25 1,171,000 Asuransi Bina Dana 240 0 0 Asuransi Bintang 280 -15 10,000 Asuransi Dayin 105 0 0 Asuransi Harta Aman 2,675 0 0 Asuransi Ramayana 675 0 0 Bahtera Adimina 195 0 0 Bakrie Finance 15 0 0 Bakrie Sumatra 155 0 0 Bakrie & Brothers 15 0 54,500 Bakrieland 20 0 0 Bank Arta Niaga 900 0 10,000 Bank Buana 650 -25 27,500 Bank Bumiputera 120 0 0 Bank Central Asia 2,325 25 2,210,500 Bank CIC 70 0 1,000 Bank Danamon Tbk 235 -25 659,000 Bank Danpac Tbk 500 0 0 Bank Eksekutif 75 -30 500 Bank Global 115 0 0 Bank International Indonesia 45 0 659,000 Bank Kesawan Tbk 625 0 2,632,500 Bank Lippo Tbk 255 5 5,413,000 Bank Mayapada Tbk 135 0 0 Bank Mega Tbk 1,025 0 0 Bank Negara 100 0 70,000 Bank Niaga Tbk 30 -5 1,000,000 Bank NISP Tbk 345 0 0 Bank Nusantara 675 0 0 Bank Pan Indonesia 190 5 6,270,000 Bank Permata Tbk 15 -5 1,086,000 Bank Pikko Tbk 175 0 0 Bank Swadesi Tbk 310 0 0 Bank Victoria Int 25 -10 7,500 Barito Pacific 95 5 1,125,000 BAT Indonesia Tbk 9,000 0 0 Bayer Indonesia SB 4,000 0 0 Bayer Indonesia Tbk 7,250 0 0 Bayu Buana Tbk 60 0 0 BBL Danatama 50 0 72,000 Bentoel 120 0 6,675,500 Berlian Laju Tanker 460 -5 3,000 Berlina Tbk 1,375 0 0 Betonjaya Manunggal 120 0 0 BFI Finance 360 0 0 Bhakti Capital 190 0 0 Bhakti Investama 370 10 136,000 Bhuwanatala Indah 15 0 31,000 Bimantara Citra Tbk 2,625 75 34,500 Bintang Mitra 40 0 0 Branta Mulia Tbk 450 0 0 Bristol-Myers 10,500 0 0 Bristol-Myers 10,500 0 0 Budi Acid Jaya Tbk 100 0 0 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 105 0 0 Bumi Resources Tbk 20 0 280,500 Cahaya Kalbar Tbk 230 0 0 Centex (Saham 4,900 0 0 Central Korporindo 5 0 0 Centrin Online Tbk 400 0 0 Centris Multi 300 0 0 Charoen Pokphand 345 0 0 Cipendawa 250 0 0 Cipta Panelutama 650 0 0 Ciptojaya 40 0 16,000 Ciputra Development 65 0 0 Ciputra Surya Tbk 105 0 0 Citatah Industri 100 0 0 Citra Marga 345 -10 268,000 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 120 0 99,000 Colorpak Indonesia 380 0 0 CP. Prima Tbk 350 0 0 Daeyu Orchid 65 0 0 Danasupra 175 0 0 Dankos Laboratories 405 5 50,500 Darya-Varia 575 0 0 Davomas Abadi Tbk 80 0 12,000 Daya Sakti Unggul 80 0 0 Delta Djakarta Tbk 8,500 0 0 Dharma Samudera 75 0 962,000 Dharmala Intiland 35 0 13,000 Duta Anggada Realty 65 0 0 Duta Pertiwi 225 0 0 Duta Pertiwi Tbk 280 0 0 Dynaplast Tbk 675 0 244,000 Dyviacom Intrabumi 75 -20 15,000 Ekadharma Tape 475 0 0 Enseval Putra 335 0 11,500 Equity Development 20 0 0 Eratex Djaja 220 0 0 Eterindo Wahanatama 75 0 0 Ever Shine Textile 285 0 95,000 Fajar Surya Wisesa 420 0 0 Fast Food Indonesia 900 0 0 Fatrapolindo Nusa 375 0 0 Fishindo Kusuma 125 0 0 Fortune Indonesia 290 -40 5,000 Fortune Mate 165 0 110,000 Gajah Tunggal Tbk 225 0 50,500 Gema Grahasarana 100 0 0 Goodyear Indonesia 4,350 0 0 Gowa Makassar 675 0 0 Great River 500 0 9,500 GT Kabel Indonesia 55 -5 140,000 GT Petrochem 95 0 0 Gudang Garam Tbk 7,750 0 357,500 H M Sampoerna Tbk 3,325 75 5,234,000 Hanson Industri 45 0 10,000 Hero Supermarket 1,000 0 0 Hexindo Adiperkasa 370 0 0 Hotel Sahid Jaya 145 0 0 Humpuss Intermoda 800 0 0 Igarjaya Tbk 75 -5 15,000 Indah Kiat Pulp & Paper 155 10 8,274,000 Indal Aluminium 100 0 0 Indo Citra Finance 145 0 0 Indocement Tunggal 625 0 185,000 Indoexchange Tbk 5 0 0 Indofarma Tbk 225 0 3,086,500 Indofood Sukses 625 0 4,076,500 Indomobil Sukses 650 0 0 Indonesia Prima 90 0 0 Indorama Syntetics 420 -10 21,000 Indosat Tbk 8,250 0 843,000 Indosiar Visual 475 -25 647,000 Indospring Tbk 650 150 2,500 Infoasia Teknologi 625 0 603,000 Intanwijaya 260 0 0 Integrasi Teknologi 70 0 0 Inter Delta Tbk 210 0 0 International Nickel 5,300 300 333,000 Inter-Pacific Bank 15 0 0 Inti Indah Karya 1,375 0 0 Intikeramik 90 0 0 Intraco Penta Tbk 210 -35 30,000 Jaka Artha Graha 50 -5 1,000 Jakarta Int l Hotel 490 5 5,000 Jakarta Kyoei Steel 20 0 0 Jakarta Setiabudi 700 0 0 JAPFA Tbk 90 0 20,000 Jasuindo Tiga 245 0 43,000 Jaya Pari Steel 130 0 0 Jaya Real Property 350 0 7,500 Jembo Cable Company 775 0 0 Kabelindo Murni Tbk 60 0 0 Kalbe Farma Tbk 270 0 1,077,500 Karka Yasa Profilia 15 -5 15,000 Karwell Indonesia 350 0 0 Kasogi 15 0 0 Kawasan Industri 50 0 210,000 Kedaung Indah Can 325 0 0 Kedawung Setia 155 0 22,500 Keramika Indonesia 175 0 0 Kimia Farma Tbk 170 0 672,500 Komatsu Indonesia 750 0 20,000 Kopitime Dot Com 5 0 0 Kresna Graha 60 0 48,000 Kridaperdana 50 0 0 Kurnia Kapuas Utama 95 10 3,000 Lamicitra Nusantara 100 0 0 Langgeng Makmur 45 0 0 Lapindo Packaging 420 0 0 Lautan Luas Tbk 155 -5 20,000 Limas Stokhomindo 1,025 25 3,338,500 Lion Mesh P. Tbk 350 0 0 Lion Metal Works 825 0 0 Lippo Cikarang Tbk 70 0 0 Lippo E-NET Tbk 30 5 40,000 Lippo General 490 0 0 Lippo Karawaci Tbk 140 0 0 Lippo Land 575 0 0 Lippo Securities 20 0 74,500 Makindo Tbk 1,500 0 28,000 Mandom Indonesia 1,475 0 5,000 Manly Unitama 50 0 0 Mas Murni Indonesia 20 0 12,000 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 115 0 0 Matahari Putra 465 0 405,000 Mayora Indah Tbk 355 -15 370,000 Medco Energi 1,325 25 220,000 Merck Indonesia Tbk 10,000 0 0 Metamedia 45 0 0 Metro Supermarket 925 0 0 Metrodata 100 0 406,000 Millennium 60 -5 500 Mitra Rajasa Tbk 65 0 0 Miwon Indonesia Tbk 1,400 0 0 Modern Photo Film 370 0 0 Modernland Realty 35 0 0 Mulia Industrindo 120 0 1,500 Mulialand Tbk 1,600 0 0 Multi Agro Persada 350 0 0 Multi Bintang 27,500 0 0 Multi Prima 600 0 0 Multibreeder 80 -20 5,000 Multipolar Tbk 150 -5 336,500 Mustika Ratu Tbk 355 -5 10,500 Nipress Tbk 600 0 0 Pabrik Kertas Tjiwi 155 0 1,275,000 Pacific Utama Tbk 255 0 0 Pakuwon Jati Tbk 70 0 0 Pan Brothers Tex 325 -25 25,000 Panasia Indosyntec 200 0 0 Panasia Filament 100 0 0 Panca Wiratama 50 0 0 Panin Insurance Tbk 145 0 15,000 Panin Life Tbk 180 0 0 Panin Sekuritas Tbk 145 5 115,000 Panorama 625 0 105,500 Pelangi Indah 60 0 0 Perdana Bangun 265 0 0 Petrosea Tbk 1,525 0 0 Pioneerindo Gourmet 500 0 0 Plastpack Prima 45 -5 34,000 Plaza Indonesia 4,000 0 0 Polysindo Eka 20 0 0 Pool Asuransi 1,250 0 0 PP London Sumatera 225 0 356,500 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 0 402,000 Ricky Putra 40 0 525,000 Rig Tenders Tbk 3,500 0 0 Rimo Catur Lestari 85 0 0 Ristia Bintang 55 0 23,500 Roda Panggon 25 0 0 Roda Vivatex Tbk 1,000 0 0 Ryane Adibusana Tbk 5 0 0 Saham Seri B Hanson 5 0 0 Saham Seri B ( 5,000 0 0 Samudera Indonesia 2,000 0 0 Sarasa Nugraha Tbk 30 0 10,000 Sari Husada Tbk 10,000 0 0 Schering Plough 8,100 0 0 Sekar Laut Tbk 400 0 0 Selamat Sempurna 1,450 0 20,000 Semen Cibinong Tbk 135 0 1,135,500 Semen Gresik 7,800 150 32,500 Sepatu Bata Tbk 16,000 0 0 Siantar TOP Tbk 230 0 10,000 Sierad Produce Tbk 20 0 0 Siloam Health Care 60 0 77,500 Sinar Mas 45 15 500 Siwani Makmur Tbk 155 5 25,000 Siwani Trimitra Tbk 20 0 270,000 SMART Tbk 675 0 750,000 Sona Topas Tourism 110 0 25,000 Sorini Corporation 425 0 0 Steady Safe Tbk 75 5 23,500 Suba Indah Tbk 30 -5 4,374,000 Sucaco Tbk 1,050 0 0 Sugi Samapersada 285 0 0 Sumalindo Lestari 75 0 0 Sumi Indo Kabel Tbk 335 0 0 Summarecon Agung 90 0 59,000 Summitplast Tbk 140 0 0 Sunson Textile 145 20 537,000 Suparma Tbk 80 5 207,000 Surabaya Agung 65 0 0 Surya Citra Media 465 15 140,000 Surya Dumai 450 0 0 Surya Hidup Satwa 1,550 0 0 Surya Intrindo 440 -5 155,000 Surya Semesta 95 0 254,500 Surya Toto 5,500 0 0 Suryainti Permata 65 0 200,000 Suryamas Dutamakmur 35 0 0 Tambang Batubara 550 0 1,656,500 Telkom 3,500 25 26,870,500 Tembaga Mulia 1,800 0 0 Tempo Inti Media 135 0 0 Tempo Scan Pacific 3,750 25 32,500 Texmaco Jaya Tbk 2,950 0 0 Texmaco Perkasa 3,000 0 0 Tifico Tbk 240 0 0 Tigaraksa Satria 2,900 0 0 Timah Tbk 475 -25 818,000 Tira Austenite Tbk 2,000 0 0 Tirta Mahakam 80 0 0 Toko Gunung Agung 400 0 0 Tri Polyta 1,100 0 0 Trias Sentosa Tbk 165 0 305,000 Trimegah Securities 55 0 72,000 Trust Finance 180 0 0 Tunas Baru Lampung 165 0 0 Tunas Ridean Tbk 255 5 275,500 Ultra Jaya Milk Tbk 550 0 0 Unggul Indah Cahaya 1,200 0 0 Unilever Indonesia 19,050 750 187,000 United Capital 300 30 2,003,000 United Tractors Tbk 290 0 2,242,000 Voksel Electric Tbk 110 0 0 Wahana Jaya Perkasa 80 0 0 Wahana Phonix 20 0 85,500 Wicaksana Overseas 50 5 55,000 Zebra Nusantara Tbk 90 0 26,000 ---------------------------------------------------------------- Composite Index : 404.423 Previous : 401.649 Total Trading Volume : 208,067,271 Total Trading Value : Rp 213.10 billion -----------------------------------------------------------------

Jakarta,1/20/200

Jakarta Stock Exchange Inc

Trading Division

Page 11 of 11

View JSON | Print