Stock prices on The Jakarta Stock Exchange (in rupiah) on Jan.6,2003
Stock prices on The Jakarta Stock Exchange (in rupiah) on Jan.6,2003
---------------------------------------------------------------------
Shares Close Change Trading
Volume
--------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 625 -50 11,500
Adindo Foresta 50 0 0
AGIS Tbk 55 -5 895,000
Akbar Indo Makmur 200 0 0
Alakasa Industrindo 100 0 0
Alfa Retailindo Tbk 750 -25 1,000
Alter Abadi Tbk 10 0 0
Alumindo Light 155 0 0
Andhi Chandra 450 0 0
Aneka Kimia Raya 600 0 0
Aneka Tambang 600 0 4,473,500
Anta Express Tour & Travel 110 -40 500
Anugrah Tambak 75 -5 10,000
Apac Citra 110 0 0
Apexindo Pratama 335 -15 191,000
Aqua Golden 37,500 0 0
Argha Karya Prima 160 0 0
Argo Pantes Tbk 700 0 0
Artha Pacific 460 0 443,000
Artha Securities 255 0 0
Arwana Citramulia 95 5 500
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,050 -25 9,500
Asia Intiselera Tbk 285 -10 1,440,000
Asia Kapitalindo 395 0 5,000
Asiana 30 0 753,000
Asiaplast 15 -5 1,650,000
Astra Agro Lestari 1,575 -25 3,109,500
Astra Graphia Tbk 250 -15 1,170,500
Astra International 3,125 -25 9,659,500
Astra Otoparts Tbk 1,275 -25 12,500
Asuransi Bina Dana 245 0 0
Asuransi Bintang 285 -15 37,500
Asuransi Dayin 115 0 0
Asuransi Harta Aman 2,675 0 0
Asuransi Ramayana 675 0 0
Bahtera Adimina 155 5 72,500
Bakrie Finance 15 0 0
Bakrie Sumatra 150 0 0
Bakrie & Brothers 15 0 7,533,500
Bakrieland 20 5 538,000
Bank Arta Niaga 850 0 0
Bank Buana 675 -25 5,500
Bank Bumiputera 145 0 0
Bank Central Asia 2,300 25 6,067,500
Bank CIC 65 0 2,000
Bank Danamon Tbk 285 -25 184,000
Bank Danpac Tbk 450 0 0
Bank Eksekutif 85 -15 1,500
Bank Global 120 0 0
Bank Int'l Indonesia 45 0 1,420,500
Bank Kesawan Tbk 700 -75 13,000
Bank Lippo Tbk 260 0 4,265,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,000 0 7,500
Bank Negara 100 -5 5,591,000
Bank Niaga Tbk 35 0 590,500
Bank NISP Tbk 360 -40 2,711,000
Bank Nusantara 675 0 0
Bank Pan Indonesia 165 -10 16,855,500
Bank Permata Tbk 20 -5 2,474,500
Bank Pikko Tbk 185 0 0
Bank Swadesi Tbk 310 0 0
Bank Victoria Int 35 0 0
Barito Pacific 90 5 1,738,000
BAT Indonesia Tbk 8,950 0 0
Bayer Indonesia SB 4,000 0 0
Bayer Indonesia Tbk 7,250 0 0
Bayu Buana Tbk 60 0 0
BBL Danatama 35 -5 10,000
Bentoel 110 -5 8,144,500
Berlian Laju Tanker 485 -5 105,500
Berlina Tbk 1,400 0 0
Betonjaya Manunggal 120 0 10,000
BFI Finance 350 0 37,500
Bhakti Capital 190 0 0
Bhakti Investama 350 -5 304,000
Bhuwanatala Indah 15 0 0
Bimantara Citra Tbk 2,550 0 494,500
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 90 -5 200,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 105 -5 1,000
Bumi Resources Tbk 20 0 4,736,000
Cahaya Kalbar Tbk 230 0 194,500
Centex (Saham 4,900 0 0
Central Korporindo 5 0 2,220,000
Centrin Online Tbk. 400 0 0
Centris Multi 300 0 0
Charoen Pokphand 360 0 0
Cipendawa 250 0 0
Cipta Panelutama 650 0 0
Ciptojaya 45 0 0
Ciputra Development 80 0 0
Ciputra Surya Tbk 110 -5 1,500
Citatah Industri 90 0 0
Citra Marga 360 -25 44,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 115 -5 70,000
Colorpak Indonesia 390 0 0
CP. Prima Tbk 325 0 0
Daeyu Orchid 90 0 0
Danasupra 175 0 0
Dankos Laboratories 385 0 646,000
Darya-Varia 525 25 94,000
Davomas Abadi Tbk 90 5 38,500
Daya Sakti Unggul 80 0 0
Delta Djakarta Tbk 8,200 0 0
Dharma Samudera 90 -5 918,500
Dharmala Intiland 35 0 0
Duta Anggada Realty 70 0 0
Duta Pertiwi 240 0 0
Duta Pertiwi Tbk 290 10 1,000
Dynaplast Tbk 700 -75 2,500
Dyviacom Intrabumi 80 0 0
Ekadharma Tape 500 0 0
Enseval Putra 315 -20 389,500
Eratex Djaja 200 0 0
Eterindo Wahanatama 75 0 0
Ever Shine Textile 290 -5 80,000
Fajar Surya Wisesa 420 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 270 -45 7,500
Fishindo Kusuma 125 0 7,500
Fortune Indonesia 260 0 0
Fortune Mate 165 -10 12,500
Gajah Tunggal Tbk 210 -10 336,000
Gema Grahasarana 110 0 0
Goodyear Indonesia 4,350 0 0
Gowa Makassar 550 35 500
Great River 475 0 2,500
GT Investama 20 0 0
GT Kabel Indonesia 60 0 0
GT Petrochem 90 0 0
Gudang Garam Tbk 7,550 -300 1,954,000
H M Sampoerna Tbk 3,200 -100 5,290,500
Hanson Industri 50 0 0
Hero Supermarket 1,100 0 0
Hexindo Adiperkasa 390 0 0
Hotel Sahid Jaya 150 0 0
Humpuss Intermoda 800 0 0
Igarjaya Tbk 75 -5 120,000
Inco 3,625 -75 40,000
Indah Kiat Pulp & Paper 130 -5 5,330,000
Indal Aluminium 140 0 0
Indo Citra Finance 145 0 0
Indocement Tunggal 625 0 450,500
Indoexchange Tbk 5 0 0
Indofarma Tbk 230 -5 4,006,500
Indofood Sukses 575 0 25,497,000
Indomobil Sukses 650 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 425 -15 15,000
Indosat Tbk 8,300 -450 6,923,500
Indosiar Visual 500 -25 1,845,000
Indospring Tbk 550 -100 2,500
Infoasia Teknologi 625 0 0
Intanwijaya 275 0 500
Integrasi Teknologi 70 0 0
Inter Delta Tbk 210 0 0
Inter-Pacific Bank 15 0 165,500
Inti Indah Karya 1,375 0 0
Intikeramik 100 0 0
Intraco Penta Tbk 245 0 0
Jaka Artha Graha 50 0 1,069,500
Jakarta Int l Hotel 475 0 217,000
Jakarta Kyoei Steel 15 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 95 0 7,500
Jasuindo Tiga 235 0 31,000
Jaya Pari Steel 130 0 0
Jaya Real Property 400 0 0
Jembo Cable Company 775 0 0
Kabelindo Murni Tbk 60 0 0
Kalbe Farma Tbk 250 -15 4,507,500
Karka Yasa Profilia 15 -5 11,000
Karwell Indonesia 350 0 0
Kasogi 15 0 0
Kawasan Industri 50 -5 210,500
Kedaung Indah Can 325 0 0
Kedawung Setia 155 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 165 -10 933,500
Komatsu Indonesia 750 0 57,000
Kopitime Dot Com 5 0 0
Kresna Graha 60 0 1,095,000
Kridaperdana 40 0 0
Kurnia Kapuas Utama 75 0 0
Lamicitra Nusantara 150 0 0
Langgeng Makmur 45 0 0
Lapindo Packaging 450 0 0
Lautan Luas Tbk 165 -10 24,000
Limas Stokhomindo 1,025 -50 3,569,000
Lion Mesh P. Tbk 350 0 0
Lion Metal Works 750 0 0
Lippo Cikarang Tbk 90 0 0
Lippo E-NET Tbk 25 -5 70,000
Lippo General 490 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 15 0 50,000
Makindo Tbk 1,575 -75 35,000
Mandom Indonesia 1,500 0 0
Manly Unitama 90 0 0
Mas Murni Indonesia 20 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 110 -20 9,000
Matahari Putra 465 0 433,500
Mayora Indah Tbk 330 -10 264,000
Medco Energi 1,225 -25 857,000
Merck Indonesia Tbk 10,000 0 0
Metamedia 45 0 0
Metro Supermarket 925 0 0
Metrodata 105 0 1,288,500
Millennium 70 -30 15,000
Mitra Rajasa Tbk 60 0 0
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 370 -40 63,000
Modernland Realty 35 0 0
Mulia Industrindo 125 0 510,000
Mulialand Tbk 1,600 0 0
Multi Agro Persada 350 0 0
Multi Bintang 27,500 0 0
Multi Prima 600 0 0
Multibreeder 100 0 0
Multipolar Tbk 160 -5 1,514,000
Mustika Ratu Tbk 335 -25 43,500
Nipress Tbk 700 -100 9,000
Pabrik Kertas Tjiwi 140 -5 532,500
Pacific Utama Tbk 255 0 0
Pakuwon Jati Tbk 70 0 0
Pan Brothers Tex 2,000 0 0
Panasia Indosyntec 200 0 0
Panasia Filament 100 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 145 -5 363,500
Panin Life Tbk 165 -35 30,000
Panin Sekuritas Tbk 135 -5 930,000
Panorama 625 -25 173,000
Pelangi Indah 80 0 0
Perdana Bangun 265 0 0
Petrosea Tbk 1,550 0 0
Pioneerindo Gourmet 500 0 0
Plastpack Prima 55 -5 2,717,500
Plaza Indonesia 4,000 0 0
Polysindo Eka 25 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 210 -15 948,000
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 185 -15 95,000
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 275 0 0
Ramayana Lestari 2,475 0 1,374,000
Ricky Putra 45 0 0
Rig Tenders Tbk 3,500 0 0
Rimo Catur Lestari 90 0 0
Ristia Bintang 55 0 0
Roda Panggon 25 0 0
Roda Vivatex Tbk 1,000 0 0
Ryane Adibusana Tbk 5 0 0
Saham Seri B Hanson 5 0 10,000
Saham Seri B ( 5,000 0 0
Samudera Indonesia 2,300 225 500
Sarasa Nugraha Tbk 30 0 0
Sari Husada Tbk 10,000 0 26,500
Schering Plough 8,000 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 1,450 0 0
Semen Cibinong Tbk 135 -5 1,295,000
Semen Gresik 7,450 -150 213,500
Sepatu Bata Tbk 15,000 0 0
Siantar TOP Tbk 245 -5 80,000
Sierad Produce Tbk 15 -10 25,000
Siloam Health Care 70 -5 10,000
Sinar Mas 30 -20 500
Siwani Makmur Tbk 145 0 34,500
Siwani Trimitra Tbk 25 5 1,500
SMART Tbk 650 -50 320,000
Sona Topas Tourism 105 0 50,000
Sorini Corporation 500 0 0
Steady Safe Tbk 135 0 0
Suba Indah Tbk 35 0 154,500
Sucaco Tbk 1,025 0 0
Sugi Samapersada 285 0 0
Sumalindo Lestari 65 0 0
Sumi Indo Kabel Tbk 335 0 0
Summarecon Agung 95 10 108,500
Summitplast Tbk 150 0 0
Sunson Textile 80 0 735,000
Suparma Tbk 80 0 146,500
Surabaya Agung 65 0 0
Surya Citra Media 525 0 767,000
Surya Dumai 450 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 480 -5 17,500
Surya Semesta 90 -10 1,000
Surya Toto 5,500 0 0
Suryainti Permata 65 0 191,500
Suryamas Dutamakmur 25 0 0
Tambang Batubara 525 -50 23,895,500
Telekomunikasi 3,550 -175 32,088,500
Tembaga Mulia 1,800 0 0
Tempo Inti Media 150 0 0
Tempo Scan Pacific 3,750 -50 58,500
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 375 35 427,500
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 100 -5 25,000
Toko Gunung Agung 400 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 160 0 8,500
Trimegah Securities 60 0 141,000
Trust Finance 170 -5 175,000
Tunas Baru Lampung 125 -10 4,000
Tunas Ridean Tbk 255 -10 461,000
Ultra Jaya Milk Tbk 550 -25 11,000
Unggul Indah Cahaya 1,350 0 0
Unilever Indonesia 18,400 0 205,000
United Capital 215 0 0
United Tractors Tbk 275 -15 13,928,500
Voksel Electric Tbk 130 0 0
Wahana Jaya Perkasa 80 0 0
Wahana Phonix 25 -5 2,000
Wicaksana Overseas 60 0 0
Zebra Nusantara Tbk 50 -30 2,500
------------------------------------------------------------------------
Composite index : 398.247
Previous : 407.512
Total trading volume : 290,029,500
Total trading value : Rp 375,6 billion
-------------------------------------------------------------------------