Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 23, 2003:

Fri, 24 Jan 2003, 00:00 WIB

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

View JSON | Print