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

Tue, 21 Jan 2003, 00:00 WIB

-------------------------------------------------------------
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