Stock prices on the Jakarta Stock Exchange (in rupiah) on July 16,2003
Stock prices on the Jakarta Stock Exchange (in rupiah) on July 16,2003
_____________________________________________________________________________
Shares Close Change Trading
Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 750 0 0
Adindo Foresta 50 0 0
AGIS Tbk 95 10 835,500
Akbar Indo Makmur 130 0 0
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 700 -25 165,000
Alter Abadi Tbk 15 0 2,000
Alumindo Light 200 -40 50,000
Andhi Chandra 470 0 0
Aneka Kimia Raya 700 25 103,500
Aneka Tambang 750 -25 1,033,500
Anta Express Tour & Travel 150 0 0
Anugrah Tambak 85 0 0
Apac Citra 105 5 124,500
Apexindo Pratama 370 -5 112,500
Aqua Golden 48,900 0 0
Argha Karya Prima 160 0 0
Argo Pantes Tbk 700 0 0
Arona Binasejati 650 0 171,500
Artha Pacific 875 0 0
Artha Securities 355 -15 860,000
Arwana Citramulia 105 5 500
Aryaduta Hotels Tbk 100 0 0
Asahimas Flat Glass 1,400 25 1,500
Asia Intiselera Tbk 200 -10 20,000
Asia Kapitalindo 390 -5 4,000
Asiana 25 5 316,500
Asiaplast 20 -5 90,000
Astra Agro Lestari 1,350 -50 1,297,000
Astra Graphia Tbk 335 -10 445,500
Astra Int'l 3,975 -275 14,423,000
Astra Otoparts Tbk 1,400 0 1,664,000
Asuransi Bina Dana 265 0 0
Asuransi Bintang 340 0 0
Asuransi Dayin 200 5 236,500
Asuransi Harta Aman 3,200 0 0
Asuransi Ramayana 600 0 0
Bahtera Adimina 165 0 40,500
Bakrie Finance 325 0 9,000
Bakrie Sumatra 190 -10 35,000
Bakrie & Brothers 15 0 1,006,000
Bakrieland 25 0 0
Bank Arta Niaga 1,000 0 0
Bank Buana 575 0 5,000
Bank Bumiputera 145 0 0
Bank Central Asia 3,000 -50 6,449,500
Bank CIC 125 0 0
Bank Danamon Tbk 1,350 50 1,946,500
Bank Danpac Tbk 460 0 0
Bank Eksekutif 95 0 0
Bank Global 100 0 0
Bank Int'l Indonesia 95 -10 19,338,500
Bank Kesawan Tbk 435 5 5,126,500
Bank Lippo Tbk 525 0 1,334,000
Bank Mandiri 825 -25 36,140,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,100 0 17,500
Bank Negara 175 -5 19,162,500
Bank Niaga Tbk 45 0 250,000
Bank NISP Tbk 230 0 7,669,500
Bank Nusantara 700 0 0
Bank Pan Indonesia 305 -5 11,091,000
Bank Permata Tbk 45 5 5,899,000
Bank Pikko Tbk 160 -20 10,000
Bank Swadesi Tbk 310 0 0
Bank Victoria Int'l 45 0 0
Barito Pacific 260 0 1,378,000
BAT Indonesia Tbk 9,300 0 0
Bayer Indonesia SB 5,500 0 8,500
Bayer Indonesia Tbk 7,300 0 0
Bayu Buana Tbk 60 0 0
BBL Danatama 135 0 13,000
Bentoel 110 0 17,198,000
Berlian Laju Tanker 470 -5 93,500
Berlina Tbk 1,675 0 12,500
Betonjaya Manunggal 120 0 0
BFI Finance 440 30 117,500
Bhakti Capital 225 0 0
Bhakti Investama 310 -10 433,500
Bhuwanatala Indah 25 -5 27,000
Bimantara Citra Tbk 3,275 175 462,000
Bintang Mitra 65 -5 125,000
Branta Mulia Tbk 500 -75 12,500
Bristol-Myers 9,100 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 115 0 1,365,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 110 -5 41,000
Bumi Resources Tbk 35 0 172,000
Cahaya Kalbar Tbk 205 -5 87,500
Centex (Saham) 5,900 0 0
Central Korporindo 5 0 0
Centrin Online Tbk. 425 0 0
Centris Multi 320 -5 12,500
Charoen Pokphand 380 -5 351,000
Cipendawa 195 -105 500
Cipta Panelutama 775 0 0
Ciptojaya 65 0 10,000
Ciputra Development 195 -10 3,335,500
Ciputra Surya Tbk 315 0 5,323,500
Citatah Industri 55 0 10,000
Citra Marga 395 -5 1,519,000
Citra Tubindo Tbk 8,050 0 0
Clipan Finance 155 15 79,646,000
Colorpak Indonesia 470 -5 75,000
CP. Prima Tbk 205 0 0
Daeyu Orchid 50 0 0
Danasupra 145 0 0
Dankos Laboratories 1,000 -25 1,976,500
Darya-Varia 825 0 0
Davomas Abadi Tbk 155 0 105,500
Daya Sakti Unggul 95 0 28,500
Delta Djakarta Tbk 8,300 0 0
Dharma Samudera 85 -5 510,000
Dharmala Intiland 65 0 10,025,500
Duta Anggada Realty 105 0 0
Duta Pertiwi 250 10 25,000
Duta Pertiwi Tbk 525 -25 12,500
Dynaplast Tbk 1,375 0 464,000
Dyviacom Intrabumi 50 0 27,500
Ekadharma Tape 775 0 30,000
Enseval Putra 850 0 586,500
Equity Development 255 10 49,000
Eratex Djaja 170 0 0
Eterindo Wahanatama 60 0 0
Ever Shine Textile 95 0 0
Fajar Surya Wisesa 500 -25 10,000
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 290 0 0
Fishindo Kusuma 215 -10 1,314,500
Fortune Indonesia 280 0 0
Fortune Mate 140 0 50,000
Gajah Tunggal Tbk 465 0 37,521,000
Gema Grahasarana 95 0 0
Goodyear Indonesia 4,100 0 0
Gowa Makassar 450 0 0
Great River 550 0 15,000
GT Kabel Indonesia 125 0 818,000
GT Petrochem 260 0 1,629,500
Gudang Garam Tbk 10,250 -250 1,328,500
H M Sampoerna Tbk 4,075 -50 6,680,000
Hanson Industri 25 5 137,847,000
Hero Supermarket 900 0 0
Hexindo Adiperkasa 525 -25 5,000
Hotel Sahid Jaya 110 0 0
Humpuss Intermoda 900 0 0
Igarjaya Tbk 130 -5 1,071,000
Inco 7,750 0 0
Indah Kiat Pulp & Paper 410 0 13,340,500
Indal Aluminium 155 0 0
Indo Citra Finance 125 0 0
Indocement Tunggal 1,625 -125 1,182,000
Indoexchange Tbk 20 0 150,000
Indofarma Tbk 180 -5 386,000
Indofood Sukses 875 0 10,336,500
Indomobil Sukses 900 0 0
Indonesia Prima 80 0 0
Indorama Syntetics 430 -5 335,000
Indosat Tbk 8,800 0 850,000
Indosiar Visual Mandiri 575 0 50,000
Indospring Tbk 550 0 1,500
Infoasia Teknologi 525 0 605,000
Intanwijaya 270 -25 53,000
Integrasi Teknologi 50 0 0
Inter Delta Tbk 215 0 0
Inter-Pacific Bank 40 0 0
Inti Indah Karya 825 0 11,000
Intikeramik 100 0 0
Intraco Penta Tbk 260 0 0
Jaka Artha Graha 20 -5 93,099,500
Jakarta Int'l Hotel 575 0 51,000
Jakarta Kyoei Steel 30 5 111,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 290 5 40,500
Jasuindo Tiga 350 0 0
Jaya Pari Steel 220 0 127,000
Jaya Real Property 550 -50 250,000
Jembo Cable Company 625 0 0
Kabelindo Murni Tbk 75 -5 110,000
Kalbe Farma Tbk 625 0 2,561,000
Karka Yasa Profilia 25 0 529,500
Karwell Indonesia 335 0 0
Kasogi 10 0 6,000
Kawasan Industri 70 -5 2,280,500
Kedaung Indah Can 345 0 0
Kedawung Setia 155 -5 79,500
Keramika Indonesia 175 0 0
Kimia Farma Tbk 190 0 286,000
Komatsu Indonesia 1,250 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 115 0 0
Kridaperdana 60 -5 12,500
Kurnia Kapuas Utama 170 5 28,000
Lamicitra Nusantara 60 0 0
Langgeng Makmur 50 0 0
Lapindo 450 0 0
Lautan Luas Tbk 270 -10 23,500
Limas Stokhomindo 975 0 2,533,000
Lion Mesh P. Tbk 475 0 0
Lion Metal Works 875 0 0
Lippo Cikarang Tbk 140 0 0
Lippo E-NET Tbk 40 0 1,578,500
Lippo General 220 0 40,000
Lippo Karawaci Tbk 225 0 0
Lippo Land 575 0 0
Lippo Securities 25 -5 13,500
Makindo Tbk 850 0 0
Mandom Indonesia 2,000 0 0
Manly Unitama 65 0 0
Mas Murni Indonesia 20 -5 5,327,500
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 175 -5 15,000
Matahari Putra Prima 500 -25 589,500
Mayora Indah Tbk 700 0 407,500
Medco Energi 1,200 0 66,000
Merck Tbk 10,650 -150 3,000
Metamedia 40 0 0
Metro Supermarket 925 0 0
Metrodata 105 0 216,500
Millennium 65 0 1,000
Mitra Rajasa Tbk 85 -5 325,000
Modern Photo Film 600 -25 25,000
Modernland Realty 35 0 0
Mulia Industrindo 175 0 213,500
Mulialand Tbk 1,500 0 0
Multi Agro Persada 700 0 0
Multi Bintang 30,000 0 0
Multi Prima 450 0 0
Multibreeder 115 0 0
Multipolar Tbk 215 0 1,731,000
Mustika Ratu Tbk 500 0 0
Nipress Tbk 825 0 0
Pabrik Kertas Tjiwi Kimia 400 -5 588,500
Pacific Utama Tbk 140 0 0
Pakuwon Jati Tbk 110 0 0
Pan Brothers Tex 385 0 575,000
Panasia Indosyntec 250 0 0
Panasia Filament 70 0 0
Panca Wiratama 35 5 14,500
Panin Insurance Tbk 145 0 2,730,000
Panin Life Tbk 420 0 167,000
Panin Sekuritas Tbk 220 -5 260,000
Panorama 600 0 198,000
Pelangi Indah 150 -10 9,000
Pelayaran Tempuran 575 0 167,000
Perdana Bangun 265 0 0
Petrosea Tbk 1,950 0 0
Pioneerindo Gourmet 475 0 0
Plastpack Prima 40 0 350,000
Plaza Indonesia 6,000 0 17,500
Polysindo Eka 25 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 455 -5 496,000
Prasidha Aneka 90 -10 35,000
Prima Alloy Steel 230 0 0
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 160 0 0
Pudjiadi & Sons 1,000 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 200 0 0
Ramayana Lestari 3,000 0 919,500
Ricky Putra 70 0 15,000
Rig Tenders Tbk 3,950 0 216,000
Rimo Catur Lestari 90 0 0
Ristia Bintang 55 -10 13,500
Roda Panggon 140 -25 105,000
Ryane Adibusana Tbk 35 0 0
Saham Seri B Hanson 5 0 20,030,000
Saham Seri B 5,000 0 0
Samudera Indonesia 2,000 -200 8,000
Sarasa Nugraha Tbk 60 0 810,000
Sari Husada Tbk 9,500 0 0
Schering Plough 6,750 0 0
Sekar Laut Tbk 195 0 2,500
Selamat Sempurna 325 0 160,000
Semen Cibinong Tbk 365 -5 8,448,000
Semen Gresik 7,300 0 130,000
Sepatu Bata Tbk 16,000 0 0
Siantar TOP Tbk 190 -5 2,500
Sierad Produce Tbk 15 0 110,000
Siloam Health Care 130 0 0
Sinar Mas 210 0 0
Siwani Makmur Tbk 170 -5 15,500
Siwani Trimitra Tbk 25 0 98,000
SMART Tbk 2,575 75 20,000
Sona Topas Tourism 125 5 166,000
Sorini Corporation 500 0 0
Steady Safe Tbk 90 15 25,000
Suba Indah Tbk 30 -5 35,000
Sucaco Tbk 950 0 0
Sugi Samapersada 475 20 4,073,500
Sumalindo Lestari 80 0 0
Sumi Indo Kabel Tbk 290 -10 2,500
Summarecon Agung 285 10 6,987,000
Summitplast Tbk 145 0 0
Sunson Textile 140 -15 7,500
Suparma Tbk 90 0 740,500
Surabaya Agung 65 0 0
Surya Citra Media 700 25 329,000
Surya Dumai 390 0 0
Surya Hidup Satwa 1,000 0 0
Surya Intrindo 280 -5 62,500
Surya Semesta 190 0 160,000
Surya Toto 5,500 0 0
Suryainti Permata 100 -5 730,000
Suryamas Dutamakmur 40 0 1,500
Tambang Batubara 550 0 145,000
Telkom 4,650 -50 4,388,000
Tembaga Mulia 2,050 0 0
Tempo Inti Media 85 0 10,000
Tempo Scan Pacific 4,700 50 1,196,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 3,000 0 0
Tifico Tbk 200 0 0
Tigaraksa Satria 3,100 0 0
Timah Tbk 725 0 406,000
Tira Austenite Tbk 1,225 0 500
Tirta Mahakam 115 0 0
Toko Gunung Agung 300 0 0
Trias Sentosa Tbk 215 0 214,000
Trimegah Securities 70 0 531,000
Trust Finance 180 0 0
Tunas Baru Lampung 155 -10 2,762,500
Tunas Ridean Tbk 285 -5 130,000
Ultra Jaya Milk Tbk 480 0 0
Unggul Indah Cahaya 2,100 0 0
Unilever Indonesia 26,950 -1,750 327,500
United Capital 220 0 0
United Tractors Tbk 575 -25 34,488,500
Voksel Electric Tbk 95 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 0 125,000
Wicaksana Overseas 90 0 0
Zebra Nusantara Tbk 65 -10 2,000
____________________________________________________________________________
Composite Index : 524.26
Previous : 533.83
Total trading volume : 886,673,064
Total trading value : Rp 391.1 billion
____________________________________________________________________________