Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 29, 2003:
Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 29, 2003:
------------------------------------------------------------ Shares Close Change Trading
Volume ------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0 Ades Alfindo Tbk 575 -25 20,000 Adindo Foresta 50 0 0 AGIS Tbk 50 5 9,500 Akbar Indo Makmur 180 0 0 Alakasa Industrindo 105 0 0 Alfa Retailindo Tbk 750 0 24,000 Alter Abadi Tbk 10 0 0 Alumindo Light 170 0 0 Andhi Chandra 450 0 0 Aneka Kimia Raya 450 0 0 Aneka Tambang 750 0 563,000 Anta Express Tour & Travel 100 0 0 Anugrah Tambak 75 0 0 Apac Citra 75 0 0 Apexindo Pratama 350 20 858,500 Aqua Golden 37,500 0 0 Argha Karya Prima 200 0 0 Argo Pantes Tbk 700 0 0 Artha Pacific 700 25 649,500 Artha Securities 250 0 10,000 Arwana Citramulia 90 0 0 Aryaduta Hotels Tbk 125 0 0 Asahimas Flat Glass 1,025 -25 6,000 Asia Intiselera Tbk 270 0 548,500 Asia Kapitalindo 395 0 5,000 Asiana 25 5 1,881,500 Asiaplast 20 5 250,000 Astra Agro Lestari 1,700 -25 671,500 Astra Graphia Tbk 255 -10 325,000 Astra International 2,100 -50 17,654,000 Astra Otoparts Tbk 1,250 0 102,500 Asuransi Bina Dana 235 0 0 Asuransi Bintang 285 0 0 Asuransi Dayin 135 5 15,000 Asuransi Harta Aman 2,675 0 0 Asuransi Ramayana 675 0 0 Bahtera Adimina 160 -5 10,000 Bakrie Finance 10 -5 135,000 Bakrie Sumatra 160 -5 185,500 Bakrie & Brothers 10 -5 5,410,500 Bakrieland 20 0 170,000 Bank Arta Niaga 900 0 0 Bank Buana 675 0 0 Bank Bumiputera 120 5 60,000 Bank Central Asia 2,375 -50 5,032,000 Bank CIC 70 -5 252,500 Bank Danamon Tbk 875 -25 14,000 Bank Danpac Tbk 500 0 0 Bank Eksekutif 75 5 2,500 Bank Global 105 -5 50,000 Bank Intl Indonesia 45 0 257,500 Bank Kesawan Tbk 700 0 5,000 Bank Lippo Tbk 235 -5 12,759,000 Bank Mayapada Tbk 135 0 0 Bank Mega Tbk 1,025 0 0 Bank Negara Indonesia 95 0 115,000 Bank Niaga Tbk 35 0 5,186,500 Bank NISP Tbk 420 20 2,500 Bank Nusantara 675 0 0 Bank Pan Indonesia 180 5 2,169,000 Bank Permata Tbk 20 0 1,856,500 Bank Pikko Tbk 175 0 0 Bank Swadesi Tbk 310 0 0 Bank Victoria Int 25 0 25,000 Barito Pacific 90 0 300,000 BAT Indonesia Tbk 9,050 0 0 Bayer Indonesia SB 4,000 0 0 Bayer Indonesia Tbk 7,300 0 0 Bayu Buana Tbk 60 0 0 BBL Danatama 50 0 152,500 Bentoel 115 0 4,878,000 Berlian Laju Tanker 500 0 2,000 Berlina Tbk 1,375 0 0 Betonjaya Manunggal 120 0 0 BFI Finance 390 5 140,000 Bhakti Capital 230 0 0 Bhakti Investama 345 10 91,500 Bhuwanatala Indah 15 0 68,000 Bimantara Citra Tbk 2,450 -50 611,500 Bintang Mitra 40 0 1,000 Branta Mulia Tbk 450 0 0 Bristol-Myers 10,500 0 0 Budi Acid Jaya Tbk 90 0 240,000 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 95 0 10,000 Bumi Resources Tbk 20 0 112,500 Cahaya Kalbar Tbk 225 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 335 0 0 Cipendawa 250 0 0 Cipta Panelutama 650 0 2,500 Ciptojaya 35 0 78,000 Ciputra Development 65 0 0 Ciputra Surya Tbk 110 5 120,000 Citatah Industri 100 0 0 Citra Marga 340 0 127,000 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 115 0 48,000 Colorpak Indonesia 375 0 0 CP. Prima Tbk 350 0 0 Daeyu Orchid 60 0 0 Danasupra 175 0 0 Dankos Laboratories 385 -10 74,500 Darya-Varia 600 0 80,000 Davomas Abadi Tbk 75 0 0 Daya Sakti Unggul 70 0 2,500 Delta Djakarta Tbk 8,500 0 0 Dharma Samudera 65 -5 362,500 Dharmala Intiland 40 0 40,500 Duta Anggada Realty 85 0 22,000 Duta Pertiwi 205 -20 32,500 Duta Pertiwi Tbk 280 -10 3,000 Dynaplast Tbk 900 0 680,500 Dyviacom Intrabumi 70 0 0 Ekadharma Tape 475 0 0 Enseval Putra 335 0 431,500 Equity Development 20 0 0 Eratex Djaja 220 0 0 Eterindo Wahanatama 75 0 0 Ever Shine Textile 280 0 122,500 Fajar Surya Wisesa 420 0 0 Fast Food Indonesia 900 0 0 Fatrapolindo Nusa 375 0 0 Fishindo Kusuma 130 0 0 Fortune Indonesia 360 30 1,000 Fortune Mate 150 0 65,000 Gajah Tunggal Tbk 215 5 657,500 Gema Grahasarana 100 -5 10,000 Goodyear Indonesia 4,350 0 0 Gowa Makassar 675 0 0 Great River 500 -25 5,000 GT Kabel Indonesia 55 0 0 GT Petrochem 95 0 0 Gudang Garam Tbk 7,400 -200 811,000 H M Sampoerna Tbk 3,050 -50 3,098,000 Hanson Industri 50 10 1,354,500 Hero Supermarket 875 0 0 Hexindo Adiperkasa 350 0 0 Hotel Sahid Jaya 145 0 0 Humpuss Intermoda 800 0 0 Igarjaya Tbk 80 0 1,305,000 Indah Kiat Pulp & Paper 145 -5 4,807,000 Indal Aluminium 105 0 45,000 Indo Citra Finance 145 0 0 Indocement Tunggal 650 0 1,935,500 Indoexchange Tbk 5 0 0 Indofarma Tbk 210 -5 2,032,000 Indofood Sukses 550 -25 14,670,500 Indomobil Sukses 650 0 0 Indonesia Prima 90 0 0 Indorama Syntetics 410 5 5,000 Indosat Tbk 7,400 -250 2,488,000 Indosiar Visual Mandiri 600 100 58,423,000 Indospring Tbk 650 0 0 Infoasia Teknologi 600 0 0 Intanwijaya 240 10 21,500 Integrasi Teknologi 100 30 2,500 Inter Delta Tbk 210 0 0 Int'l Nickel 4,800 -100 239,000 Inter-Pacific Bank 15 0 0 Inti Indah Karya 1,375 0 0 Intikeramik 85 10 2,500 Intraco Penta Tbk 225 0 28,500 Jaka Artha Graha 45 0 70,000 Jakarta Intl Hotel 475 0 18,000 Jakarta Kyoei Steel 15 0 0 Jakarta Setiabudi 700 0 0 JAPFA Tbk 90 0 0 Jasuindo Tiga 245 0 0 Jaya Pari Steel 140 0 0 Jaya Real Property 340 0 0 Jembo Cable Company 775 0 0 Kabelindo Murni Tbk 75 0 0 Kalbe Farma Tbk 260 5 3,259,000 Karka Yasa Profilia 20 5 30,000 Karwell Indonesia 350 0 0 Kasogi 20 5 53,000 Kawasan Industri 45 0 285,000 Kedaung Indah Can 325 0 0 Kedawung Setia 155 0 106,000 Keramika Indonesia 175 0 0 Kimia Farma Tbk 155 -5 407,500 Komatsu Indonesia 825 0 40,500 Kopitime Dot Com 5 0 0 Kresna Graha 60 0 1,000 Kridaperdana 40 0 5,000 Kurnia Kapuas Utama 75 -10 5,000 Lamicitra Nusantara 65 0 0 Langgeng Makmur 50 0 500 Lapindo Packaging 420 0 0 Lautan Luas Tbk 150 0 20,000 Limas Stokhomindo 1,200 125 3,112,500 Lion Mesh P. Tbk 350 0 0 Lion Metal Works 800 0 0 Lippo Cikarang Tbk 60 0 0 Lippo E-NET Tbk 25 0 269,000 Lippo General 350 0 5,000 Lippo Karawaci Tbk 140 0 0 Lippo Land 575 0 0 Lippo Securities 15 0 204,500 Makindo Tbk 1,500 0 36,000 Mandom Indonesia 1,400 0 0 Manly Unitama 50 0 0 Mas Murni Indonesia 20 0 0 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 105 0 7,500 Matahari Putra 440 -10 415,000 Mayora Indah Tbk 355 0 55,500 Medco Energi 1,300 -25 44,000 Merck Indonesia Tbk 10,000 0 0 Metamedia 40 0 0 Metro Supermarket 925 0 0 Metrodata 90 -5 749,000 Millennium 70 -5 13,500 Mitra Rajasa Tbk 60 0 0 Miwon Indonesia Tbk 1,400 0 0 Modern Photo Film 365 10 105,500 Modernland Realty 35 0 37,000 Mulia Industrindo 115 0 300,000 Mulialand Tbk 1,600 0 0 Multi Agro Persada 350 0 0 Multi Bintang 27,500 0 0 Multi Prima 600 0 0 Multibreeder 90 0 0 Multipolar Tbk 130 -5 1,206,000 Mustika Ratu Tbk 360 0 0 Nipress Tbk 600 0 0 Pabrik Kertas Tjiwi 160 0 325,000 Pacific Utama Tbk 200 0 0 Pakuwon Jati Tbk 70 0 0 Pan Brothers Tex 300 0 0 Panasia Indosyntec 200 0 0 Panasia Filament 100 0 0 Panca Wiratama 50 0 0 Panin Insurance Tbk 145 0 166,500 Panin Life Tbk 185 20 500 Panin Sekuritas Tbk 140 0 110,000 Panorama 600 0 108,000 Pelangi Indah 60 0 0 Perdana Bangun 265 0 0 Petrosea Tbk 1,500 25 5,000 Pioneerindo Gourmet 500 0 0 Plastpack Prima 45 0 25,000 Plaza Indonesia 4,000 0 0 Polysindo Eka 15 -5 2,500 Pool Asuransi 1,250 0 0 PP London Sumatera 215 5 383,000 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 230 20 191,500 Pudjiadi & Sons 1,425 0 0 Putra Surya Perkasa 15 0 0 Pyridam Farma Tbk 275 0 0 Ramayana Lestari 2,275 0 243,500 Ricky Putra 35 -5 2,500 Rig Tenders Tbk 3,300 0 0 Rimo Catur Lestari 70 0 50,000 Ristia Bintang 55 0 160,500 Roda Panggon 30 0 0 Roda Vivatex Tbk 1,000 0 12,500 Ryane Adibusana Tbk 5 0 50,000 Saham Seri B 5,000 0 0 Saham Seri B Hanson 5 0 0 Samudera Indonesia 2,000 0 2,000 Sarasa Nugraha Tbk 30 0 5,000 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 1,476,500 Semen Gresik 7,600 0 0 Sepatu Bata Tbk 20,000 0 0 Siantar TOP Tbk 230 0 15,000 Sierad Produce Tbk 20 0 20,000 Siloam Health Care 55 0 25,000 Sinar Mas 45 -10 75,000 Siwani Makmur Tbk 145 0 0 Siwani Trimitra Tbk 25 5 10,500 SMART Tbk 675 0 0 Sona Topas Tourism 100 0 0 Sorini Corporation 400 0 0 Steady Safe Tbk 70 0 0 Suba Indah Tbk 30 -5 2,371,500 Sucaco Tbk 1,050 0 33,500 Sugi Samapersada 285 0 0 Sumalindo Lestari 75 5 6,500 Sumi Indo Kabel Tbk 335 0 0 Summarecon Agung 85 -5 35,000 Summitplast Tbk 135 0 0 Sunson Textile 125 -10 281,000 Suparma Tbk 80 0 187,500 Surabaya Agung 65 0 0 Surya Citra Media 380 -60 16,089,000 Surya Dumai 450 0 0 Surya Hidup Satwa 1,550 0 0 Surya Intrindo 405 -5 130,000 Surya Semesta 90 0 92,500 Surya Toto 5,500 0 0 Suryainti Permata 65 0 423,000 Suryamas Dutamakmur 35 0 0 Tambang Batubara 550 0 248,500 Telekomunikasi 3,375 -25 16,090,500 Tembaga Mulia 1,900 0 0 Tempo Inti Media 130 0 0 Tempo Scan Pacific 3,875 -50 5,500 Texmaco Jaya Tbk 2,950 0 0 Texmaco Perkasa 2,750 0 0 Tifico Tbk 225 -5 26,500 Tigaraksa Satria 2,900 0 0 Timah Tbk 460 -25 578,000 Tira Austenite Tbk 2,000 0 0 Tirta Mahakam 120 0 37,000 Toko Gunung Agung 300 -100 5,000 Tri Polyta 1,100 0 0 Trias Sentosa Tbk 175 0 973,500 Trimegah Securities 50 0 0 Trust Finance 165 0 0 Tunas Baru Lampung 130 -15 500 Tunas Ridean Tbk 260 0 0 Ultra Jaya Milk Tbk 500 0 0 Unggul Indah Cahaya 1,200 0 0 Unilever Indonesia 19,800 0 34,000 United Capital 170 -30 8,808,500 United Tractors Tbk 265 -10 3,400,000 Voksel Electric Tbk 110 0 0 Wahana Jaya Perkasa 80 0 0 Wahana Phonix 15 0 16,500 Wicaksana Overseas 80 0 0 Zebra Nusantara Tbk 80 -5 2,500 ---------------------------------------------------------- Composite Index : 391.53 Previous : 395.21 Total trading volume : 657,925,612 Total trading value : Rp 402.2 billion ----------------------------------------------------------