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