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

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

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