Stock prices on the Jakarta Stock Exchange (in rupiah) on July 17, 2003
Stock prices on the Jakarta Stock Exchange (in rupiah) on July 17, 2003
__________________________________________________________________________
Shares Close Change Trading
Volume
___________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 825 75 57,500
Adindo Foresta 50 0 0
AGIS Tbk 90 -5 1,001,000
Akbar Indo Makmur 130 0 0
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 700 0 277,500
Alter Abadi Tbk 15 0 0
Alumindo Light 185 -15 100,000
Andhi Chandra 470 0 0
Aneka Kimia Raya 700 0 0
Aneka Tambang 775 25 1,591,500
Anta Express Tour & Travel 150 0 0
Anugrah Tambak 85 0 0
Apac Citra 105 0 0
Apexindo Pratama 370 0 42,500
Aqua Golden 48,900 0 0
Argha Karya Prima 160 0 0
Argo Pantes Tbk 700 0 0
Arona Binasejati 650 0 172,500
Artha Pacific 875 0 25,000
Artha Securities 355 0 285,000
Arwana Citramulia 105 0 0
Aryaduta Hotels Tbk 100 0 0
Asahimas Flat Glass 1,375 -25 5,000
Asia Intiselera Tbk 200 0 57,500
Asia Kapitalindo 390 0 4,500
Asiana 20 -5 59,500
Asiaplast 20 0 0
Astra Agro Lestari 1,375 25 1,211,000
Astra Graphia Tbk 340 5 1,173,500
Astra Int'l 3,875 -100 13,021,500
Astra Otoparts Tbk 1,400 0 1,276,500
Asuransi Bina Dana 265 0 0
Asuransi Bintang 330 -10 50,000
Asuransi Dayin 200 0 60,500
Asuransi Harta Aman 3,200 0 0
Asuransi Ramayana 600 0 0
Bahtera Adimina 165 0 0
Bakrie Finance 325 0 0
Bakrie Sumatra 190 0 0
Bakrie & Brothers 15 0 1,000
Bakrieland 25 0 827,500
Bank Arta Niaga 1,000 0 30,000
Bank Buana 575 0 65,000
Bank Bumiputera 145 0 0
Bank Central Asia 2,875 -125 4,874,000
Bank CIC 125 0 36,000
Bank Danamon Tbk 1,325 -25 2,469,500
Bank Danpac Tbk 475 15 1,500
Bank Eksekutif 100 5 500
Bank Global 100 0 0
Bank Int'l Indonesia 100 5 947,000
Bank Kesawan Tbk 430 -5 25,000
Bank Lippo Tbk 525 0 1,752,500
Bank Mandiri 850 25 54,620,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,100 0 0
Bank Negara 175 0 9,397,000
Bank Niaga Tbk 40 -5 1,429,500
Bank NISP Tbk 230 0 3,526,500
Bank Nusantara 700 0 0
Bank Pan Indonesia 295 -10 19,059,000
Bank Permata Tbk 35 -10 4,308,000
Bank Pikko Tbk 195 35 3,000
Bank Swadesi Tbk 320 10 62,500
Bank Victoria Int'l 45 0 6,500
Barito Pacific 275 15 25,320,000
BAT Indonesia Tbk 9,300 0 0
Bayer Indonesia SB 5,500 0 0
Bayer Indonesia Tbk 7,300 0 0
Bayu Buana Tbk 65 5 11,000
BBL Danatama 130 -5 359,500
Bentoel 110 0 8,366,500
Berlian Laju Tanker 460 -10 124,000
Berlina Tbk 1,650 -25 59,000
Betonjaya Manunggal 120 0 0
BFI Finance 550 110 4,030,000
Bhakti Capital 225 0 0
Bhakti Investama 320 10 5,321,500
Bhuwanatala Indah 35 10 434,000
Bimantara Citra Tbk 3,450 175 544,500
Bintang Mitra 70 5 155,000
Branta Mulia Tbk 500 0 0
Bristol-Myers 9,100 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 115 0 671,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 125 15 2,723,500
Bumi Resources Tbk 35 0 1,189,000
Cahaya Kalbar Tbk 210 5 170,000
Centex (Saham) 5,900 0 0
Central Korporindo 5 0 0
Centrin Online Tbk. 425 0 0
Centris Multi 320 0 0
Charoen Pokphand 380 0 755,000
Cipendawa 195 0 0
Cipta Panelutama 775 0 0
Ciptojaya 65 0 90,500
Ciputra Development 215 20 18,973,000
Ciputra Surya Tbk 345 30 50,846,500
Citatah Industri 55 0 15,000
Citra Marga 395 0 368,500
Citra Tubindo Tbk 8,050 0 0
Clipan Finance 150 -5 17,817,000
Colorpak Indonesia 470 0 0
CP. Prima Tbk 205 0 500
Daeyu Orchid 50 0 0
Danasupra 145 0 0
Dankos Laboratories 1,025 25 1,656,000
Darya-Varia 825 0 27,500
Davomas Abadi Tbk 155 0 193,000
Daya Sakti Unggul 95 0 10,000
Delta Djakarta Tbk 8,300 0 0
Dharma Samudera 80 -5 890,000
Dharmala Intiland 60 -5 1,422,500
Duta Anggada Realty 105 0 0
Duta Pertiwi 250 0 0
Duta Pertiwi Tbk 575 50 819,000
Dynaplast Tbk 1,375 0 481,000
Dyviacom Intrabumi 50 0 2,500
Ekadharma Tape 775 0 0
Enseval Putra 825 -25 1,600,000
Equity Development 245 -10 47,500
Eratex Djaja 170 0 0
Eterindo Wahanatama 60 0 0
Ever Shine Textile 95 0 0
Fajar Surya Wisesa 500 0 4,500
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 285 -5 19,000
Fishindo Kusuma 215 0 468,500
Fortune Indonesia 280 0 0
Fortune Mate 135 -5 57,500
Gajah Tunggal Tbk 460 -5 12,996,000
Gema Grahasarana 95 0 0
Goodyear Indonesia 4,100 0 0
Gowa Makassar 450 0 0
Great River 525 -25 4,000
GT Kabel Indonesia 115 -10 176,000
GT Petrochem 260 0 248,000
Gudang Garam Tbk 10,350 100 590,500
H M Sampoerna Tbk 4,075 0 2,580,000
Hanson Industri 20 -5 244,635,500
Hero Supermarket 925 25 28,000
Hexindo Adiperkasa 525 0 6,000
Hotel Sahid Jaya 110 0 0
Humpuss Intermoda 900 0 0
Igarjaya Tbk 130 0 60,500
Inco 7,750 0 0
Indah Kiat Pulp & Paper 415 5 8,194,500
Indal Aluminium 155 0 0
Indo Citra Finance 125 0 0
Indocement Tunggal 1,600 -25 1,614,000
Indoexchange Tbk 20 0 125,000
Indofarma Tbk 180 0 985,500
Indofood Sukses 850 -25 21,151,500
Indomobil Sukses 900 0 0
Indonesia Prima 80 0 0
Indorama Syntetics 430 0 633,000
Indosat Tbk 8,650 -150 434,000
Indosiar Visual Mandiri 575 0 208,500
Indospring Tbk 550 0 0
Infoasia Teknologi 525 0 747,500
Intanwijaya 270 0 0
Integrasi Teknologi 50 0 0
Inter Delta Tbk 215 0 0
Inter-Pacific Bank 40 0 0
Inti Indah Karya 800 -25 2,477,500
Intikeramik 100 0 0
Intraco Penta Tbk 260 0 0
Jaka Artha Graha 15 -5 347,825,000
Jakarta Int'l Hotel 600 25 971,000
Jakarta Kyoei Steel 30 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 285 -5 42,500
Jasuindo Tiga 350 0 5,000
Jaya Pari Steel 210 -10 57,000
Jaya Real Property 650 100 1,738,500
Jembo Cable Company 625 0 0
Kabelindo Murni Tbk 75 0 0
Kalbe Farma Tbk 600 -25 1,969,000
Karka Yasa Profilia 25 0 0
Karwell Indonesia 335 0 0
Kasogi 10 0 0
Kawasan Industri 75 5 9,788,000
Kedaung Indah Can 345 0 0
Kedawung Setia 155 0 1,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 195 5 144,500
Komatsu Indonesia 1,250 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 115 0 15,000
Kridaperdana 65 5 41,000
Kurnia Kapuas Utama 165 -5 28,000
Lamicitra Nusantara 60 0 0
Langgeng Makmur 50 0 0
Lapindo 450 0 0
Lautan Luas Tbk 275 5 452,500
Limas Stokhomindo 950 -25 2,652,000
Lion Mesh P. Tbk 475 0 0
Lion Metal Works 800 -75 5,000
Lippo Cikarang Tbk 160 20 722,000
Lippo E-NET Tbk 40 0 292,000
Lippo General 215 -5 15,000
Lippo Karawaci Tbk 250 25 7,500
Lippo Land 575 0 0
Lippo Securities 25 0 0
Makindo Tbk 850 0 0
Mandom Indonesia 2,200 200 100,000
Manly Unitama 65 0 0
Mas Murni Indonesia 25 5 250,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 175 0 10,000
Matahari Putra Prima 525 25 1,125,000
Mayora Indah Tbk 675 -25 189,000
Medco Energi 1,175 -25 251,500
Merck Tbk 10,500 -150 1,500
Metamedia 40 0 0
Metro Supermarket 925 0 0
Metrodata 105 0 180,500
Millennium 65 0 0
Mitra Rajasa Tbk 90 5 325,000
Modern Photo Film 600 0 0
Modernland Realty 40 5 135,500
Mulia Industrindo 180 5 414,000
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 0 582,500
Mustika Ratu Tbk 500 0 0
Nipress Tbk 825 0 0
Pabrik Kertas Tjiwi Kimia 400 0 1,375,500
Pacific Utama Tbk 140 0 0
Pakuwon Jati Tbk 140 30 500
Pan Brothers Tex 380 -5 6,344,000
Panasia Indosyntec 250 0 0
Panasia Filament 70 0 0
Panca Wiratama 35 0 0
Panin Insurance Tbk 145 0 6,016,500
Panin Life Tbk 425 5 203,000
Panin Sekuritas Tbk 220 0 92,500
Panorama 600 0 178,500
Pelangi Indah 150 0 0
Pelayaran Tempuran 575 0 21,500
Perdana Bangun 265 0 1,500
Petrosea Tbk 1,875 -75 2,000
Pioneerindo Gourmet 475 0 0
Plastpack Prima 40 0 0
Plaza Indonesia 6,000 0 0
Polysindo Eka 25 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 445 -10 552,500
Prasidha Aneka 90 0 0
Prima Alloy Steel 230 0 3,000
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 2,975 -25 461,000
Ricky Putra 65 -5 380,000
Rig Tenders Tbk 3,950 0 40,000
Rimo Catur Lestari 90 0 0
Ristia Bintang 60 5 427,500
Roda Panggon 140 0 152,000
Roda Vivatex Tbk 700 0 0
Ryane Adibusana Tbk 35 0 0
Saham Seri B Hanson 5 0 75,000
Saham Seri B 5,000 0 0
Samudera Indonesia 2,000 0 0
Sarasa Nugraha Tbk 60 0 1,642,500
Sari Husada Tbk 9,500 0 0
Schering Plough 6,750 0 0
Sekar Laut Tbk 195 0 0
Selamat Sempurna 325 0 397,500
Semen Cibinong Tbk 375 10 7,651,500
Semen Gresik 7,200 -100 101,500
Sepatu Bata Tbk 15,000 -1,000 2,500
Siantar TOP Tbk 195 5 30,000
Sierad Produce Tbk 15 0 1,220,000
Siloam Health Care 130 0 0
Sinar Mas 230 20 282,500
Siwani Makmur Tbk 170 0 0
Siwani Trimitra Tbk 25 0 50,500
SMART Tbk 2,575 0 0
Sona Topas Tourism 125 0 328,500
Sorini Corporation 500 0 0
Steady Safe Tbk 90 0 6,000
Suba Indah Tbk 35 5 10,000
Sucaco Tbk 950 0 1,500
Sugi Samapersada 495 20 4,658,000
Sumalindo Lestari 80 0 0
Sumi Indo Kabel Tbk 290 0 2,500
Summarecon Agung 360 75 45,750,000
Summitplast Tbk 145 0 0
Sunson Textile 150 10 55,500
Suparma Tbk 90 0 752,000
Surabaya Agung 65 0 0
Surya Citra Media 700 0 411,000
Surya Dumai 390 0 0
Surya Hidup Satwa 1,000 0 0
Surya Intrindo 285 5 62,500
Surya Semesta 205 15 5,238,500
Surya Toto 5,500 0 0
Suryainti Permata 110 10 7,894,500
Suryamas Dutamakmur 45 5 45,500
Tambang Batubara 550 0 22,500
Telkom 4,700 50 6,251,500
Tembaga Mulia 2,250 200 10,000
Tempo Inti Media 100 15 11,000
Tempo Scan Pacific 4,700 0 329,500
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 700 -25 35,000
Tira Austenite Tbk 1,225 0 1,000
Tirta Mahakam 115 0 0
Toko Gunung Agung 300 0 0
Trias Sentosa Tbk 210 -5 1,193,000
Trimegah Securities 70 0 0
Trust Finance 180 0 0
Tunas Baru Lampung 150 -5 910,000
Tunas Ridean Tbk 285 0 0
Ultra Jaya Milk Tbk 480 0 0
Unggul Indah Cahaya 2,100 0 1,000
Unilever Indonesia 26,200 -750 312,500
United Capital 220 0 0
United Tractors Tbk 575 0 11,812,500
Voksel Electric Tbk 95 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 0 0
Wicaksana Overseas 90 0 0
Zebra Nusantara Tbk 65 0 145,000
___________________________________________________________________________
Composite Index : 523.55
Previous : 524.26
Total trading volume : 1,153,481,000
Total trading value : Rp 382.3 billion
____________________________________________________________________________