Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 23, 2003:
Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 23, 2003:
-------------------------------------------------------------- Name Close Change Volume --------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0 Ades Alfindo Tbk 600 0 0 Adindo Foresta 50 0 0 AGIS Tbk 50 0 0 Akbar Indo Makmur 205 0 0 Alakasa Industrindo 105 0 2,500 Alfa Retailindo Tbk 775 -50 5,000 Alter Abadi Tbk 10 0 18,500 Alumindo Light 170 0 26,500 Andhi Chandra 450 0 0 Aneka Kimia Raya 450 -150 500 Aneka Tambang 825 100 19,372,500 Anta Express Tour & Travel 100 30 1,500 Anugrah Tambak 105 0 0 Apac Citra 75 0 0 Apexindo Pratama 345 -5 78,500 Aqua Golden 37,500 0 0 Argha Karya Prima 200 0 0 Argo Pantes Tbk 700 0 0 Artha Pacific 700 -50 2,130,500 Artha Securities 255 0 0 Arwana Citramulia 95 0 21,000 Aryaduta Hotels Tbk 125 0 0 Asahimas Flat Glass 1,050 0 0 Asia Intiselera Tbk 280 -5 492,500 Asia Kapitalindo 390 -5 5,500 Asiana 25 0 0 Asiaplast 15 0 125,500 Astra Agro Lestari 1,775 25 4,793,500 Astra Graphia Tbk 270 0 62,500 Astra International 2,450 25 6,919,000 Astra Otoparts Tbk 1,250 0 23,500 Asuransi Bina Dana 235 -5 5,000 Asuransi Bintang 290 0 0 Asuransi Dayin 110 -15 11,000 Asuransi Harta Aman 2,675 0 0 Asuransi Ramayana 675 0 0 Bahtera Adimina 195 0 0 Bakrie Finance 15 0 0 Bakrie Sumatra 145 0 0 Bakrie & Brothers 10 -5 30,440,000 Bakrieland 15 0 115,000 Bank Arta Niaga 900 0 10,000 Bank Buana 650 -25 500 Bank Bumiputera 140 0 0 Bank Central Asia 2,500 125 20,855,000 Bank CIC 70 0 0 Bank Danamon Tbk 1,050 -75 59,000 Bank Danpac Tbk 500 0 0 Bank Eksekutif 95 0 0 Bank Global 115 0 0 Bank Intl Indonesia 45 0 64,000 Bank Kesawan Tbk 675 -75 2,370,000 Bank Lippo Tbk 245 -5 11,357,000 Bank Mayapada Tbk 135 0 0 Bank Mega Tbk 1,025 0 22,000 Bank Negara 100 0 1,643,000 Bank Niaga Tbk 30 0 3,715,000 Bank NISP Tbk 345 0 0 Bank Nusantara 675 0 0 Bank Pan Indonesia 190 0 11,518,000 Bank Permata Tbk 20 5 497,000 Bank Pikko Tbk 175 0 0 Bank Swadesi Tbk 310 0 0 Bank Victoria Int 25 0 6,000 Barito Pacific 90 0 1,305,000 BAT Indonesia Tbk 8,750 -250 1,500 Bayer Indonesia SB 4,000 0 0 Bayer Indonesia Tbk 7,250 0 0 Bayu Buana Tbk 60 0 0 BBL Danatama 50 -5 40,500 Bentoel 115 -5 16,284,000 Berlian Laju Tanker 490 0 33,500 Berlina Tbk 1,400 25 10,000 Betonjaya Manunggal 120 0 50,000 BFI Finance 370 0 0 Bhakti Capital 180 -10 5,000 Bhakti Investama 350 -10 15,000 Bhuwanatala Indah 20 0 0 Bimantara Citra Tbk 2,500 -50 467,000 Bintang Mitra 40 0 0 Branta Mulia Tbk 450 0 0 Bristol-Myers 10,500 0 0 Budi Acid Jaya Tbk 95 0 0 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 105 0 0 Bumi Resources Tbk 20 0 205,000 Cahaya Kalbar Tbk 235 -5 302,500 Centex 4,900 0 0 Central Korporindo 5 0 0 Centrin Online Tbk 400 0 0 Centris Multi 300 0 0 Charoen Pokphand 320 -15 100,000 Cipendawa 250 0 0 Cipta Panelutama 650 0 0 Ciptojaya 40 0 0 Ciputra Development 70 5 50,000 Ciputra Surya Tbk 110 0 23,000 Citatah Industri 100 0 0 Citra Marga 345 0 0 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 120 0 0 Colorpak Indonesia 385 0 0 CP. Prima Tbk 350 0 0 Daeyu Orchid 65 0 0 Danasupra 175 0 0 Dankos Laboratories 405 5 580,000 Darya-Varia 575 0 47,500 Davomas Abadi Tbk 80 0 0 Daya Sakti Unggul 70 0 12,500 Delta Djakarta Tbk 8,500 0 0 Dharma Samudera 75 -5 1,657,000 Dharmala Intiland 30 -5 21,000 Duta Anggada Realty 85 0 0 Duta Pertiwi 225 0 5,000 Duta Pertiwi Tbk 265 -5 5,000 Dynaplast Tbk 825 125 6,399,500 Dyviacom Intrabumi 80 0 0 Ekadharma Tape 475 0 0 Enseval Putra 335 -5 527,500 Equity Development 20 0 0 Eratex Djaja 220 0 0 Eterindo Wahanatama 75 0 0 Ever Shine Textile 285 0 105,000 Fajar Surya Wisesa 420 0 0 Fast Food Indonesia 900 0 0 Fatrapolindo Nusa 375 0 15,500 Fishindo Kusuma 125 0 0 Fortune Indonesia 300 0 0 Fortune Mate 160 -5 70,000 Gajah Tunggal Tbk 215 0 393,500 Gema Grahasarana 100 -5 50,000 Goodyear Indonesia 4,350 0 0 Gowa Makassar 675 0 0 Great River 500 0 8,000 GT Kabel Indonesia 60 0 0 GT Petrochem 95 0 0 Gudang Garam Tbk 7,500 -200 1,049,500 H M Sampoerna Tbk 3,325 0 4,670,000 Hanson Industri 45 0 50,000 Hero Supermarket 1,000 0 0 Hexindo Adiperkasa 375 5 5,000 Hotel Sahid Jaya 145 0 0 Humpuss Intermoda 850 25 3,000 Igarjaya Tbk 80 5 593,000 Indah Kiat Pulp & Paper 155 0 12,174,000 Indal Aluminium 105 5 70,000 Indo Citra Finance 145 0 0 Indocement Tunggal 650 25 5,500 Indoexchange Tbk 5 0 0 Indofarma Tbk 220 -5 2,895,000 Indofood Sukses 600 25 547,500 Indomobil Sukses 650 0 0 Indonesia Prima 90 0 0 Indorama Syntetics 440 20 20,000 Indosat Tbk 8,000 -200 2,616,000 Indosiar Visual 500 0 61,000 Indospring Tbk 650 0 0 Infoasia Teknologi 625 25 600,000 Intanwijaya 240 0 0 Integrasi Teknologi 70 0 0 Inter Delta Tbk 210 0 13,000 International 5,450 -50 51,500 Inter-Pacific Bank 15 0 1,000 Inti Indah Karya 1,400 25 60,000 Intikeramik 85 0 0 Intraco Penta Tbk 225 15 2,500 Jaka Artha Graha 50 0 0 Jakarta Intl Hotel 490 5 8,000 Jakarta Kyoei Steel 20 0 0 Jakarta Setiabudi 700 0 0 JAPFA Tbk 95 0 12,500 Jasuindo Tiga 245 -5 25,000 Jaya Pari Steel 130 0 0 Jaya Real Property 350 0 10,000 Jembo Cable Company 775 0 0 Kabelindo Murni Tbk 75 0 0 Kalbe Farma Tbk 275 0 566,000 Karka Yasa Profilia 15 0 0 Karwell Indonesia 350 0 0 Kasogi 15 0 0 Kawasan Industri 50 0 10,000 Kedaung Indah Can 325 0 0 Kedawung Setia 160 0 65,000 Keramika Indonesia 175 0 0 Kimia Farma Tbk 165 0 841,000 Komatsu Indonesia 800 0 0 Kopitime Dot Com 5 0 0 Kresna Graha 60 0 75,500 Kridaperdana 45 0 0 Kurnia Kapuas Utama 85 0 0 Lamicitra Nusantara 100 0 0 Langgeng Makmur 50 0 0 Lapindo Packaging 420 0 0 Lautan Luas Tbk 150 -5 35,000 Limas Stokhomindo 1,075 0 2,270,000 Lion Mesh P. Tbk 350 0 5,000 Lion Metal Works 800 25 9,500 Lippo Cikarang Tbk 70 0 0 Lippo E-NET Tbk 25 0 3,585,000 Lippo General 450 0 0 Lippo Karawaci Tbk 140 0 0 Lippo Land 575 0 0 Lippo Securities 20 0 258,000 Makindo Tbk 1,500 0 0 Mandom Indonesia 1,450 50 1,000 Manly Unitama 50 0 0 Mas Murni Indonesia 20 0 0 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 115 0 5,000 Matahari Putra 460 5 1,673,000 Mayora Indah Tbk 370 5 21,500 Medco Energi 1,350 -25 133,500 Merck Indonesia Tbk 10,000 0 5,000 Metamedia 45 0 0 Metro Supermarket 925 0 0 Metrodata 100 5 1,232,500 Millennium 75 0 0 Mitra Rajasa Tbk 55 -10 4,000 Miwon Indonesia Tbk 1,400 0 0 Modern Photo Film 375 0 18,500 Modernland Realty 35 0 0 Mulia Industrindo 120 0 376,000 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 0 0 Multipolar Tbk 150 5 1,209,500 Mustika Ratu Tbk 360 0 17,000 Nipress Tbk 600 0 0 Pabrik Kertas Tjiwi 165 5 2,438,500 Pacific Utama Tbk 200 0 2,500 Pakuwon Jati Tbk 70 0 0 Pan Brothers Tex 300 -25 4,500 Panasia Indosyntec 200 0 0 Panasia Filament 100 0 0 Panca Wiratama 50 0 0 Panin Insurance Tbk 150 5 13,000 Panin Life Tbk 180 0 0 Panin Sekuritas Tbk 145 0 227,000 Panorama 625 0 129,000 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 50,000 Plaza Indonesia 4,000 0 0 Polysindo Eka 20 0 0 Pool Asuransi 1,250 0 0 PP London Sumatera 225 0 115,500 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 210 10 347,000 Pudjiadi & Sons 1,425 0 0 Putra Surya Perkasa 15 0 0 Pyridam Farma Tbk 275 0 0 Ramayana Lestari 2,325 0 667,500 Ricky Putra 40 0 0 Rig Tenders Tbk 3,500 0 4,000 Rimo Catur Lestari 75 5 48,500 Ristia Bintang 50 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 0 Saham Seri B 5,000 0 0 Samudera Indonesia 2,000 0 0 Sarasa Nugraha Tbk 35 -5 20,000 Sari Husada Tbk 10,000 0 0 Schering Plough 8,100 0 0 Sekar Laut Tbk 400 0 0 Selamat Sempurna 1,450 0 12,500 Semen Cibinong Tbk 135 5 1,061,000 Semen Gresik 7,700 0 0 Sepatu Bata Tbk 20,000 2,000 2,000 Siantar TOP Tbk 230 0 10,000 Sierad Produce Tbk 20 0 10,000 Siloam Health Care 55 5 74,000 Sinar Mas 75 25 6,000 Siwani Makmur Tbk 145 -15 5,000 Siwani Trimitra Tbk 20 0 5,000 SMART Tbk 675 0 70,500 Sona Topas Tourism 110 0 80,000 Sorini Corporation 450 0 0 Steady Safe Tbk 75 0 13,000 Suba Indah Tbk 35 0 0 Sucaco Tbk 1,050 0 0 Sugi Samapersada 285 0 0 Sumalindo Lestari 70 -5 5,000 Sumi Indo Kabel Tbk 335 0 0 Summarecon Agung 90 0 31,500 Summitplast Tbk 140 0 0 Sunson Textile 145 -5 120,000 Suparma Tbk 80 -5 25,000 Surabaya Agung 65 0 0 Surya Citra Media 440 -10 24,500 Surya Dumai 450 0 0 Surya Hidup Satwa 1,550 0 0 Surya Intrindo 425 -5 142,500 Surya Semesta 90 -5 60,000 Surya Toto 5,500 0 0 Suryainti Permata 65 0 25,500 Suryamas Dutamakmur 35 0 0 Tambang Batubara 550 0 2,776,000 Telkom 3,550 25 15,025,500 Tembaga Mulia 1,900 0 0 Tempo Inti Media 135 0 0 Tempo Scan Pacific 3,925 50 362,500 Texmaco Jaya Tbk 2,950 0 0 Texmaco Perkasa 3,000 0 0 Tifico Tbk 230 0 14,500 Tigaraksa Satria 2,900 0 0 Timah Tbk 505 35 8,399,500 Tira Austenite Tbk 2,000 0 0 Tirta Mahakam 110 20 172,500 Toko Gunung Agung 400 0 0 Tri Polyta 1,100 0 0 Trias Sentosa Tbk 165 5 130,000 Trimegah Securities 55 0 0 Trust Finance 180 0 0 Tunas Baru Lampung 165 0 0 Tunas Ridean Tbk 255 -5 193,000 Ultra Jaya Milk Tbk 550 0 0 Unggul Indah Cahaya 1,200 0 0 Unilever Indonesia 19,500 -100 248,500 United Capital 255 -25 3,249,000 United Tractors Tbk 285 0 5,182,500 Voksel Electric Tbk 110 0 0 Wahana Jaya Perkasa 80 0 0 Wahana Phonix 20 0 244,000 Wicaksana Overseas 80 0 0 Zebra Nusantara Tbk 90 0 147,500 ---------------------------------------------------------------- Composite Index : 406.770 Previous : 405.701 Total trading volume : 2,728,364 Total trading value : Rp 3.71 billion ----------------------------------------------------------------