Stock prices on the Jakarta Stock Exchange (in rupiah) on July 10, 2003
Stock prices on the Jakarta Stock Exchange (in rupiah) on July 10, 2003
____________________________________________________________________________
Shares Close Change Trading
Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 800 -50 17,500
Adindo Foresta 50 0 0
AGIS Tbk 95 0 250,000
Akbar Indo Makmur 130 0 0
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 675 0 0
Alter Abadi Tbk 15 0 0
Alumindo Light 185 45 60,000
Andhi Chandra 470 0 0
Aneka Kimia Raya 750 50 76,000
Aneka Tambang 800 0 1,662,500
Anta Express Tour & Travel 150 0 0
Anugrah Tambak 85 0 0
Apac Citra 100 -5 70,000
Apexindo Pratama 375 0 71,000
Aqua Golden 45,000 2,350 2,000
Argha Karya Prima 160 0 0
Argo Pantes Tbk 700 0 0
Arona Binasejati 650 -25 21,000
Artha Pacific 900 0 0
Artha Securities 370 20 2,815,000
Arwana Citramulia 100 -5 20,500
Aryaduta Hotels Tbk 100 0 0
Asahimas Flat Glass 1,450 0 0
Asia Intiselera Tbk 205 0 40,000
Asia Kapitalindo 395 0 5,000
Asiana 25 0 261,000
Asiaplast 30 5 300,000
Astra Agro Lestari 1,375 -25 2,020,000
Astra Graphia Tbk 340 -5 949,000
Astra Int'l 3,850 25 6,369,000
Astra Otoparts Tbk 1,375 0 928,500
Asuransi Bina Dana 265 0 0
Asuransi Bintang 345 -5 100,000
Asuransi Dayin 195 -5 36,500
Asuransi Harta Aman 3,200 0 0
Asuransi Ramayana 575 0 0
Bahtera Adimina 165 -15 4,197,500
Bakrie Finance 325 0 0
Bakrie Sumatra 200 5 35,000
Bakrie & Brothers 10 -5 2,500
Bakrieland 25 0 0
Bank Arta Niaga 1,000 0 0
Bank Buana 600 0 67,500
Bank Bumiputera 145 0 30,000
Bank Central Asia 2,975 0 2,760,000
Bank CIC 125 -5 50,000
Bank Danamon Tbk 1,325 -25 5,436,000
Bank Danpac Tbk 525 25 1,019,500
Bank Eksekutif 95 0 0
Bank Global 100 5 10,000
Bank Int'l Indonesia 105 5 5,411,500
Bank Kesawan Tbk 410 0 20,000
Bank Lippo Tbk 550 0 378,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,100 0 12,500
Bank Negara 205 0 7,501,000
Bank Niaga Tbk 50 0 10,360,000
Bank NISP Tbk 250 0 2,574,500
Bank Nusantara 700 0 0
Bank Pan Indonesia 320 -5 17,300,500
Bank Permata Tbk 40 0 404,000
Bank Pikko Tbk 200 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Int 45 -5 23,000
Barito Pacific 280 -5 7,153,000
BAT Indonesia Tbk 9,300 0 0
Bayer Indonesia SB 5,500 -200 5,500
Bayer Indonesia Tbk 7,300 0 0
Bayu Buana Tbk 60 0 0
BBL Danatama 130 0 370,500
Bentoel 110 0 8,447,000
Berlian Laju Tanker 480 5 2,000
Berlina Tbk 1,675 25 21,500
Betonjaya Manunggal 130 0 0
BFI Finance 370 0 0
Bhakti Capital 225 0 0
Bhakti Investama 330 5 56,000
Bhuwanatala Indah 35 5 27,500
Bimantara Citra Tbk 3,050 -75 38,500
Bintang Mitra 65 -5 102,500
Branta Mulia Tbk 575 0 0
Bristol-Myers 9,100 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 110 5 4,110,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 110 -5 30,000
Bumi Resources Tbk 40 5 1,165,000
Cahaya Kalbar Tbk 210 -5 287,000
Centex (Saham) 5,900 0 0
Central Korporindo 5 0 0
Centrin Online Tbk. 425 0 0
Centris Multi 325 0 0
Charoen Pokphand 390 -5 181,000
Cipendawa 300 0 0
Cipta Panelutama 775 0 0
Ciptojaya 65 -5 5,000
Ciputra Development 185 -5 2,553,000
Ciputra Surya Tbk 270 5 4,218,000
Citatah Industri 55 0 252,500
Citra Marga 405 -10 719,500
Citra Tubindo Tbk 8,050 0 0
Clipan Finance 145 15 40,636,500
Colorpak Indonesia 475 0 0
CP. Prima Tbk 205 0 0
Daeyu Orchid 50 0 0
Danasupra 145 5 17,500
Dankos Laboratories 1,025 50 904,000
Darya-Varia 825 0 7,500
Davomas Abadi Tbk 155 0 206,500
Daya Sakti Unggul 95 0 0
Delta Djakarta Tbk 8,300 0 0
Dharma Samudera 85 -5 395,000
Dharmala Intiland 60 -5 50,000
Duta Anggada Realty 105 5 25,000
Duta Pertiwi 275 0 25,000
Duta Pertiwi Tbk 525 -25 86,000
Dynaplast Tbk 1,375 -50 172,000
Dyviacom Intrabumi 50 0 0
Ekadharma Tape 775 0 197,000
Enseval Putra 925 25 2,322,000
Equity Development 205 0 0
Eratex Djaja 180 0 0
Eterindo Wahanatama 60 0 121,500
Ever Shine Textile 95 0 0
Fajar Surya Wisesa 500 0 21,500
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 290 10 220,000
Fishindo Kusuma 235 -5 720,000
Fortune Indonesia 280 0 0
Fortune Mate 140 -5 50,000
Gajah Tunggal Tbk 450 -10 40,246,500
Gema Grahasarana 100 0 10,000
Goodyear Indonesia 4,100 0 0
Gowa Makassar 450 0 0
Great River 550 -50 16,000
GT Kabel Indonesia 125 0 220,000
GT Petrochem 210 15 3,260,500
Gudang Garam Tbk 10,600 -50 503,500
H M Sampoerna Tbk 4,125 25 6,283,500
Hanson Industri 20 0 1,600,000
Hero Supermarket 975 0 500
Hexindo Adiperkasa 550 0 70,000
Hotel Sahid Jaya 100 5 25,000
Humpuss Intermoda 900 -25 25,000
Igarjaya Tbk 140 0 1,163,500
Inco 7,500 50 297,500
Indah Kiat Pulp & Paper 420 -5 17,496,000
Indal Aluminium 155 0 75,000
Indo Citra Finance 125 0 0
Indocement Tunggal 1,600 100 6,120,000
Indoexchange Tbk 20 0 812,500
Indofarma Tbk 185 10 4,959,500
Indofood Sukses 900 0 2,285,500
Indomobil Sukses 900 0 0
Indonesia Prima 80 0 0
Indorama Syntetics 440 -5 1,732,000
Indosat Tbk 8,900 -50 608,500
Indosiar Visual Mandiri 625 -25 3,791,500
Indospring Tbk 575 0 6,500
Infoasia Teknologi 525 0 640,000
Intanwijaya 295 10 100,000
Integrasi Teknologi 60 0 0
Inter Delta Tbk 215 0 0
Inter-Pacific Bank 25 0 0
Inti Indah Karya 850 -25 282,500
Intikeramik 100 0 500
Intraco Penta Tbk 260 0 0
Jaka Artha Graha 20 0 14,466,500
Jakarta Int'l Hotel 575 -25 755,000
Jakarta Kyoei Steel 30 0 100,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 290 0 0
Jasuindo Tiga 350 0 11,000
Jaya Pari Steel 180 0 0
Jaya Real Property 525 35 498,000
Jembo Cable Company 625 0 0
Kabelindo Murni Tbk 85 -5 10,000
Kalbe Farma Tbk 625 -25 1,828,500
Karka Yasa Profilia 25 -5 628,500
Karwell Indonesia 335 0 0
Kasogi 15 0 500,000
Kawasan Industri 65 -5 650,000
Kedaung Indah Can 345 0 0
Kedawung Setia 150 0 10,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 195 0 585,000
Komatsu Indonesia 1,250 0 12,500
Kopitime Dot Com 5 0 0
Kresna Graha 120 0 0
Kridaperdana 65 0 0
Kurnia Kapuas Utama 165 0 0
Lamicitra Nusantara 70 0 10,000
Langgeng Makmur 50 10 15,000
Lapindo 450 0 0
Lautan Luas Tbk 290 0 322,500
Limas Stokhomindo 950 0 2,327,000
Lion Mesh P. Tbk 475 0 3,000
Lion Metal Works 750 0 0
Lippo Cikarang Tbk 120 -5 9,000
Lippo E-NET Tbk 45 0 779,500
Lippo General 210 0 242,500
Lippo Karawaci Tbk 225 0 0
Lippo Land 575 0 0
Lippo Securities 30 0 240,000
Makindo Tbk 850 0 12,500
Mandom Indonesia 2,100 100 3,000
Manly Unitama 65 0 0
Mas Murni Indonesia 25 0 5,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 205 -5 494,000
Matahari Putra Prima 550 -25 553,500
Mayora Indah Tbk 675 0 2,000
Medco Energi 1,175 0 894,500
Merck Tbk 10,500 100 13,000
Metamedia 40 0 0
Metro Supermarket 925 0 0
Metrodata 110 -5 243,000
Millennium 65 0 0
Mitra Rajasa Tbk 100 20 14,826,500
Modern Photo Film 625 -25 679,500
Modernland Realty 35 0 0
Mulia Industrindo 175 0 389,500
Mulialand Tbk 1,600 0 0
Multi Agro Persada 700 0 0
Multi Bintang 30,000 0 0
Multi Prima 450 0 0
Multibreeder 120 0 0
Multipolar Tbk 220 -5 2,305,500
Mustika Ratu Tbk 525 0 105,000
Nipress Tbk 825 0 0
Pabrik Kertas Tjiwi Kimia 410 -5 1,332,000
Pacific Utama Tbk 140 0 0
Pakuwon Jati Tbk 110 5 20,000
Pan Brothers Tex 350 -5 5,344,500
Panasia Indosyntec 250 0 0
Panasia Filament 70 0 0
Panca Wiratama 30 0 0
Panin Insurance Tbk 150 0 5,329,000
Panin Life Tbk 420 0 17,500
Panin Sekuritas Tbk 205 0 392,000
Panorama 600 0 141,500
Pelangi Indah 160 0 3,000
Pelayaran Tempuran 550 0 710,000
Perdana Bangun 265 0 0
Petrosea Tbk 1,975 0 0
Pioneerindo Gourmet 475 0 0
Plastpack Prima 40 0 180,000
Plaza Indonesia 6,150 0 0
Polysindo Eka 30 0 220,000
Pool Asuransi 1,250 0 0
PP London Sumatera 465 5 662,500
Prasidha Aneka 100 0 0
Prima Alloy Steel 250 0 7,500
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 170 0 0
Pudjiadi & Sons 1,000 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 200 0 0
Ramayana Lestari 2,975 0 831,500
Ricky Putra 75 0 50,000
Rig Tenders Tbk 4,475 0 502,000
Rimo Catur Lestari 95 0 25,000
Ristia Bintang 60 -5 100,000
Roda Panggon 170 15 344,500
Roda Vivatex Tbk 800 0 0
Ryane Adibusana Tbk 40 0 0
Saham Seri B Hanson 5 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 2,250 0 0
Sarasa Nugraha Tbk 60 0 922,500
Sari Husada Tbk 9,500 0 0
Schering Plough 6,750 0 0
Sekar Laut Tbk 195 0 0
Selamat Sempurna 335 0 1,923,000
Semen Cibinong Tbk 345 0 29,459,500
Semen Gresik 7,000 -50 151,000
Sepatu Bata Tbk 16,000 0 0
Siantar TOP Tbk 195 0 15,000
Sierad Produce Tbk 15 0 50,000
Siloam Health Care 135 0 353,500
Sinar Mas 160 10 65,000
Siwani Makmur Tbk 175 0 0
Siwani Trimitra Tbk 30 0 5,000
SMART Tbk 2,125 0 0
Sona Topas Tourism 125 -10 260,000
Sorini Corporation 500 0 14,000
Steady Safe Tbk 95 -20 1,000
Suba Indah Tbk 35 0 310,000
Sucaco Tbk 975 25 37,500
Sugi Samapersada 410 20 2,920,000
Sumalindo Lestari 80 5 105,000
Sumi Indo Kabel Tbk 300 10 2,500
Summarecon Agung 285 -10 1,470,000
Summitplast Tbk 145 0 15,000
Sunson Textile 150 10 55,000
Suparma Tbk 95 0 252,000
Surabaya Agung 65 0 0
Surya Citra Media 625 -25 29,000
Surya Dumai 365 0 0
Surya Hidup Satwa 1,000 0 0
Surya Intrindo 280 0 55,000
Surya Semesta 195 -5 1,073,000
Surya Toto 5,500 0 0
Suryainti Permata 105 -10 1,484,500
Suryamas Dutamakmur 40 0 0
Tambang Batubara 550 0 88,000
Telkom 4,650 0 5,535,000
Tembaga Mulia 2,050 0 0
Tempo Inti Media 100 0 0
Tempo Scan Pacific 4,725 0 125,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,400 0 0
Tifico Tbk 200 0 0
Tigaraksa Satria 3,100 0 0
Timah Tbk 725 0 327,500
Tira Austenite Tbk 1,350 125 500
Tirta Mahakam 115 0 0
Toko Gunung Agung 300 0 0
Trias Sentosa Tbk 230 -5 55,500
Trimegah Securities 70 -5 186,500
Trust Finance 180 0 0
Tunas Baru Lampung 145 0 699,000
Tunas Ridean Tbk 290 0 830,000
Ultra Jaya Milk Tbk 475 -25 500
Unggul Indah Cahaya 2,125 0 1,000
Unilever Indonesia 27,500 -700 113,500
United Capital 220 0 44,000
United Tractors Tbk 525 0 190,000
Voksel Electric Tbk 90 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 0 1,106,000
Wicaksana Overseas 100 0 0
Zebra Nusantara Tbk 75 0 0
____________________________________________________________________________
Composite Index : 518.24
Previous : 519.81
Total trading volume : 396,873,621
Total trading value : Rp 25.3 billion
____________________________________________________________________________