Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 29, 2003:

Thu, 30 Jan 2003, 00:00 WIB

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

View JSON | Print