Stock prices on The Jakarta Stock Exchange (in rupiah) on Jan.21,2003

Wed, 22 Jan 2003, 00:00 WIB

-------------------------------------------------------------------------
Shares Close Change Trading

Volume
----------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 600 0 0
Adindo Foresta 50 0 0
AGIS Tbk 55 0 500
Akbar Indo Makmur 205 0 0
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 825 75 10,500
Alter Abadi Tbk 10 0 0
Alumindo Light 170 0 53,500
Andhi Chandra 450 0 10,000
Aneka Kimia Raya 600 0 0
Aneka Tambang 700 -25 1,504,000
Anta Express Tour & Travel 70 0 34,000
Anugrah Tambak 105 0 0
Apac Citra 75 0 0
Apexindo Pratama 350 -5 17,500
Aqua Golden 37,500 0 0
Argha Karya Prima 200 20 2,500
Argo Pantes Tbk 700 0 0
Artha Pacific 700 25 756,500
Artha Securities 255 0 0
Arwana Citramulia 95 0 500
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,050 0 10,000
Asia Intiselera Tbk 285 5 380,000
Asia Kapitalindo 395 0 0
Asiana 25 0 0
Asiaplast 15 0 19,000
Astra Agro Lestari 1,750 0 2,700,500
Astra Graphia Tbk 270 -5 807,500
Astra International 2,350 -75 3,291,000
Astra Otoparts Tbk 1,300 25 107,500
Asuransi Bina Dana 240 0 0
Asuransi Bintang 285 5 77,500
Asuransi Dayin 130 25 46,500
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 0 268,000
Bakrie & Brothers 15 0 39,651,500
Bakrieland 20 0 35,500
Bank Arta Niaga 900 0 0
Bank Buana 675 25 2,500
Bank Bumiputera 140 20 25,000
Bank Central Asia 2,350 25 4,765,500
Bank CIC 70 0 0
Bank Danamon Tbk 235 0 675,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 75 0 0
Bank Global 115 0 0
Bank Int'l Indonesia 50 5 709,000
Bank Kesawan Tbk 700 75 10,846,500
Bank Lippo Tbk 250 -5 757,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,025 0 35,000
Bank Negara 100 0 519,000
Bank Niaga Tbk 30 0 580,000
Bank NISP Tbk 320 -25 2,488,500
Bank Nusantara 675 0 0
Bank Pan Indonesia 190 0 1,906,500
Bank Permata Tbk 15 0 70,000
Bank Pikko Tbk 175 0 0
Bank Swadesi Tbk 310 0 0
Bank Victoria Int 25 0 5,000
Barito Pacific 100 5 332,500
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 10,500
Bentoel 120 0 5,504,000
Berlian Laju Tanker 485 25 389,000
Berlina Tbk 1,375 0 0
Betonjaya Manunggal 120 0 12,500
BFI Finance 360 0 0
Bhakti Capital 190 0 0
Bhakti Investama 360 -10 55,500
Bhuwanatala Indah 20 5 24,500
Bimantara Citra Tbk 2,500 -125 519,000
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 95 -5 2,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 105 0 0
Bumi Resources Tbk 20 0 8,211,000
Cahaya Kalbar Tbk 240 10 434,500
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 20,000
Ciputra Development 65 0 25,000
Ciputra Surya Tbk 110 5 307,000
Citatah Industri 100 0 10,000
Citra Marga 340 -5 106,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 120 0 53,500
Colorpak Indonesia 380 0 0
CP. Prima Tbk 350 0 0
Daeyu Orchid 65 0 0
Danasupra 175 0 0
Dankos Laboratories 405 0 21,500
Darya-Varia 575 0 2,500
Davomas Abadi Tbk 80 0 0
Daya Sakti Unggul 80 0 0
Delta Djakarta Tbk 8,500 0 0
Dharma Samudera 85 10 762,000
Dharmala Intiland 35 0 128,000
Duta Anggada Realty 85 20 31,000
Duta Pertiwi 225 0 0
Duta Pertiwi Tbk 280 0 0
Dynaplast Tbk 700 25 3,491,000
Dyviacom Intrabumi 80 5 52,500
Ekadharma Tape 475 0 5,000
Enseval Putra 335 0 56,000
Equity Development 20 0 0
Eratex Djaja 220 0 0
Eterindo Wahanatama 75 0 0
Ever Shine Textile 285 0 77,500
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 0 0
Fortune Mate 165 0 42,500
Gajah Tunggal Tbk 220 -5 76,500
Gema Grahasarana 100 0 65,000
Goodyear Indonesia 4,350 0 0
Gowa Makassar 675 0 0
Great River 500 0 17,000
GT Kabel Indonesia 60 5 12,500
GT Petrochem 95 0 0
Gudang Garam Tbk 7,700 -50 186,500
H M Sampoerna Tbk 3,325 0 1,240,000
Hanson Industri 45 0 36,000
Hero Supermarket 1,000 0 0
Hexindo Adiperkasa 370 0 0
Hotel Sahid Jaya 145 0 7,000
Humpuss Intermoda 825 25 2,500
Igarjaya Tbk 75 0 50,000
Inco 5,350 50 79,000
Indah Kiat Pulp & Paper 160 5 41,926,500
Indal Aluminium 100 0 0
Indo Citra Finance 145 0 0
Indocement Tunggal 625 0 0
Indoexchange Tbk 5 0 0
Indofarma Tbk 220 -5 473,000
Indofood Sukses 600 -25 8,536,000
Indomobil Sukses 650 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 420 0 0
Indosat Tbk 8,250 0 380,000
Indosiar Visual 500 25 500
Indospring Tbk 650 0 0
Infoasia Teknologi 625 0 687,500
Intanwijaya 240 -20 5,000
Integrasi Teknologi 70 0 0
Inter Delta Tbk 210 0 0
Inter-Pacific Bank 15 0 0
Inti Indah Karya 1,375 0 4,000
Intikeramik 90 0 0
Intraco Penta Tbk 210 0 10,000
Jaka Artha Graha 50 0 5,000
Jakarta Int l Hotel 490 0 0
Jakarta Kyoei Steel 20 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 90 0 0
Jasuindo Tiga 245 0 0
Jaya Pari Steel 130 0 0
Jaya Real Property 350 0 0
Jembo Cable Company 775 0 0
Kabelindo Murni Tbk 75 15 5,500
Kalbe Farma Tbk 275 5 1,617,500
Karka Yasa Profilia 15 0 0
Karwell Indonesia 350 0 0
Kasogi 15 0 0
Kawasan Industri 50 0 150,000
Kedaung Indah Can 325 0 0
Kedawung Setia 160 5 87,500
Keramika Indonesia 175 0 0
Kimia Farma Tbk 170 0 86,500
Komatsu Indonesia 800 50 71,000
Kopitime Dot Com 5 0 0
Kresna Graha 55 -5 117,500
Kridaperdana 50 0 0
Kurnia Kapuas Utama 90 -5 63,000
Lamicitra Nusantara 100 0 0
Langgeng Makmur 50 5 25,000
Lapindo Packaging 420 0 0
Lautan Luas Tbk 155 0 550,000
Limas Stokhomindo 1,050 25 2,583,500
Lion Mesh P. Tbk 350 0 0
Lion Metal Works 825 0 0
Lippo Cikarang Tbk 70 0 0
Lippo E-NET Tbk 30 0 3,306,000
Lippo General 450 -40 15,000
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 20 0 10,500
Makindo Tbk 1,500 0 0
Mandom Indonesia 1,400 -75 2,500
Manly Unitama 50 0 0
Mas Murni Indonesia 20 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 115 0 0
Matahari Putra 450 -15 2,341,500
Mayora Indah Tbk 365 10 48,000
Medco Energi 1,350 25 458,000
Merck Indonesia Tbk 10,000 0 5,000
Metamedia 45 0 0
Metro Supermarket 925 0 0
Metrodata 95 -5 1,552,500
Millennium 60 0 0
Mitra Rajasa Tbk 50 -15 10,000
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 380 10 1,000
Modernland Realty 35 0 10,500
Mulia Industrindo 120 0 498,500
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 0 0
Multipolar Tbk 150 0 82,500
Mustika Ratu Tbk 360 5 1,500
Nipress Tbk 600 0 0
Pabrik Kertas Tjiwi 165 10 3,312,500
Pacific Utama Tbk 255 0 0
Pakuwon Jati Tbk 70 0 0
Pan Brothers Tex 325 0 0
Panasia Indosyntec 200 0 2,500
Panasia Filament 100 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 145 0 0
Panin Life Tbk 180 0 0
Panin Sekuritas Tbk 140 -5 50,000
Panorama 625 0 60,000
Pelangi Indah 60 0 0
Perdana Bangun 265 0 0
Petrosea Tbk 1,525 0 1,000
Pioneerindo Gourmet 500 0 0
Plastpack Prima 50 5 361,500
Plaza Indonesia 4,000 0 0
Polysindo Eka 20 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 225 0 187,500
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 20,000
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 275 0 0
Ramayana Lestari 2,325 25 425,500
Ricky Putra 40 0 500,000
Rig Tenders Tbk 3,500 0 0
Rimo Catur Lestari 85 0 0
Ristia Bintang 50 -5 15,000
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 40 10 107,500
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 135 0 100,000
Semen Gresik 7,700 -100 2,500
Sepatu Bata Tbk 16,000 0 0
Siantar TOP Tbk 230 0 7,500
Sierad Produce Tbk 20 0 251,500
Siloam Health Care 60 0 120,000
Sinar Mas 65 20 2,000
Siwani Makmur Tbk 160 5 2,000
Siwani Trimitra Tbk 25 5 408,000
SMART Tbk 675 0 2,017,500
Sona Topas Tourism 105 -5 500
Sorini Corporation 425 0 500
Steady Safe Tbk 75 0 17,500
Suba Indah Tbk 35 5 22,500
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 18,500
Summitplast Tbk 140 0 0
Sunson Textile 150 5 228,500
Suparma Tbk 80 0 292,000
Surabaya Agung 65 0 0
Surya Citra Media 460 -5 5,000
Surya Dumai 450 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 435 -5 105,000
Surya Semesta 90 -5 526,000
Surya Toto 5,500 0 0
Suryainti Permata 65 0 142,500
Suryamas Dutamakmur 35 0 0
Tambang Batubara 550 0 1,268,500
Telekomunikasi 3,550 50 11,207,500
Tembaga Mulia 1,800 0 0
Tempo Inti Media 135 0 0
Tempo Scan Pacific 3,750 0 30,000
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 440 -35 1,160,500
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 170 5 269,000
Trimegah Securities 55 0 1,000
Trust Finance 180 0 0
Tunas Baru Lampung 165 0 17,000
Tunas Ridean Tbk 260 5 305,000
Ultra Jaya Milk Tbk 550 0 5,000
Unggul Indah Cahaya 1,200 0 5,000
Unilever Indonesia 19,200 150 13,000
United Capital 300 0 628,000
United Tractors Tbk 285 -5 3,937,500
Voksel Electric Tbk 110 0 0
Wahana Jaya Perkasa 80 0 0
Wahana Phonix 25 5 332,500
Wicaksana Overseas 70 20 35,500
Zebra Nusantara Tbk 90 0 46,000
----------------------------------------------------------------------
Composite index : 405.164
Previous : 404.423
Total trading volume : 212,580,577
Total trading value : Rp 127,8 billion
-----------------------------------------------------------------------

View JSON | Print