Stock prices on the Jakarta Stock Exchange (in rupiah) on July 21, 2003
Stock prices on the Jakarta Stock Exchange (in rupiah) on July 21, 2003
_____________________________________________________________________________
Shares Close Change Trading
Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 800 -25 1,000
Adindo Foresta 50 0 0
AGIS Tbk 95 5 125,000
Akbar Indo Makmur 130 0 0
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 725 -25 69,500
Alter Abadi Tbk 15 5 2,005,000
Alumindo Light 185 0 51,500
Andhi Chandra 485 0 0
Aneka Kimia Raya 700 0 53,000
Aneka Tambang 750 0 332,000
Anta Express Tour & Travel 150 0 0
Anugrah Tambak 85 0 0
Apac Citra 100 0 97,500
Apexindo Pratama 375 5 192,000
Aqua Golden 49,400 0 0
Argha Karya Prima 160 0 0
Argo Pantes Tbk 700 0 0
Arona Binasejati 625 0 694,000
Artha Pacific 900 0 0
Artha Securities 360 0 217,500
Arwana Citramulia 105 0 0
Aryaduta Hotels Tbk 100 0 0
Asahimas Flat Glass 1,375 0 1,500
Asia Intiselera Tbk 200 0 30,000
Asia Kapitalindo 390 -5 4,000
Asiana 20 0 438,000
Asiaplast 20 -5 50,000
Astra Agro Lestari 1,375 0 1,293,000
Astra Graphia Tbk 335 -5 870,500
Astra Int'l 3,925 25 7,966,000
Astra Otoparts Tbk 1,375 -25 550,000
Asuransi Bina Dana 265 0 0
Asuransi Bintang 330 0 5,000
Asuransi Dayin 200 0 0
Asuransi Harta Aman 3,200 0 0
Asuransi Ramayana 600 0 0
Bahtera Adimina 160 -5 30,500
Bakrie Finance 325 0 0
Bakrie Sumatra 180 -10 10,000
Bakrie & Brothers 15 0 205,500
Bakrieland 25 0 344,500
Bank Arta Niaga 1,000 0 0
Bank Buana 575 -25 5,000
Bank Bumiputera 140 -5 33,000
Bank Central Asia 2,850 0 4,684,500
Bank CIC 125 -5 111,500
Bank Danamon Tbk 1,325 25 17,373,500
Bank Danpac Tbk 475 0 0
Bank Eksekutif 100 0 0
Bank Global 100 0 10,000
Bank Int'l Indonesia 100 0 1,433,000
Bank Kesawan Tbk 475 25 11,001,500
Bank Lippo Tbk 500 -25 1,384,500
Bank Mandiri 850 0 49,491,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 0 51,000
Bank Negara 170 -10 10,161,500
Bank Niaga Tbk 40 0 24,458,500
Bank NISP Tbk 225 -10 3,015,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 270 -15 94,172,000
Bank Permata Tbk 35 0 24,000
Bank Pikko Tbk 160 -5 16,500
Bank Swadesi Tbk 320 0 0
Bank Victoria Int 50 0 0
Barito Pacific 265 -10 3,812,500
BAT Indonesia Tbk 9,300 0 0
Bayer Indonesia SB 5,500 0 2,500
Bayer Indonesia Tbk 7,300 0 0
Bayu Buana Tbk 60 0 0
BBL Danatama 135 0 152,000
Bentoel 110 0 12,843,500
Berlian Laju Tanker 460 -5 26,500
Berlina Tbk 1,650 0 41,000
Betonjaya Manunggal 120 0 0
BFI Finance 525 0 305,000
Bhakti Capital 225 0 0
Bhakti Investama 315 -5 124,500
Bhuwanatala Indah 30 0 2,540,000
Bimantara Citra Tbk 3,775 -75 116,000
Bintang Mitra 85 5 697,500
Branta Mulia Tbk 500 0 0
Bristol-Myers 9,100 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 110 -5 238,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 130 -10 1,721,500
Bumi Resources Tbk 45 5 31,772,500
Cahaya Kalbar Tbk 210 5 285,000
Centex (Saham) 5,900 0 0
Central Korporindo 5 0 0
Centrin Online Tbk. 400 0 0
Centris Multi 305 0 0
Charoen Pokphand 370 -5 240,000
Cipendawa 195 0 0
Cipta Panelutama 775 0 0
Ciptojaya 80 5 498,500
Ciputra Development 215 -15 14,349,000
Ciputra Surya Tbk 385 10 17,642,500
Citatah Industri 50 0 189,000
Citra Marga 400 5 759,500
Citra Tubindo Tbk 8,050 0 0
Clipan Finance 155 -5 4,830,000
Colorpak Indonesia 470 0 0
CP. Prima Tbk 205 0 0
Daeyu Orchid 50 0 0
Danasupra 145 0 0
Dankos Laboratories 1,100 50 807,000
Darya-Varia 825 0 25,000
Davomas Abadi Tbk 165 0 511,000
Daya Sakti Unggul 90 -5 1,500
Delta Djakarta Tbk 8,300 0 0
Dharma Samudera 75 -5 1,298,000
Dharmala Intiland 70 0 7,633,000
Duta Anggada Realty 95 -10 4,500
Duta Pertiwi 245 0 0
Duta Pertiwi Tbk 575 -25 925,000
Dynaplast Tbk 1,575 50 1,437,000
Dyviacom Intrabumi 45 -5 225,000
Ekadharma Tape 775 0 62,500
Enseval Putra 825 0 138,000
Equity Development 245 0 0
Eratex Djaja 160 0 4,000
Eterindo Wahanatama 60 0 199,500
Ever Shine Textile 95 0 0
Fajar Surya Wisesa 500 0 10,000
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 285 0 0
Fishindo Kusuma 205 0 50,000
Fortune Indonesia 280 0 0
Fortune Mate 135 -5 55,000
Gajah Tunggal Tbk 460 -5 25,404,500
Gema Grahasarana 100 0 0
Goodyear Indonesia 4,000 0 0
Gowa Makassar 450 0 0
Great River 525 0 2,500
GT Kabel Indonesia 120 5 601,000
GT Petrochem 255 -5 510,000
Gudang Garam Tbk 10,200 -100 361,500
H M Sampoerna Tbk 4,150 25 3,559,500
Hero Supermarket 825 -75 151,000
Hexindo Adiperkasa 525 0 189,000
Hotel Sahid Jaya 100 -5 2,500
Humpuss Intermoda 875 0 0
Igarjaya Tbk 130 -5 751,000
Inco 7,850 0 0
Indah Kiat Pulp & Paper 415 5 5,191,000
Indal Aluminium 155 0 0
Indo Citra Finance 125 0 0
Indocement Tunggal 1,575 0 176,500
Indoexchange Tbk 20 0 0
Indofarma Tbk 185 0 592,000
Indofood Sukses 850 0 4,664,500
Indomobil Sukses 900 25 5,000
Indonesia Prima 80 0 0
Indorama Syntetics 420 0 378,500
Indosat Tbk 8,750 0 253,500
Indosiar Visual Mandiri 575 0 207,500
Indospring Tbk 550 0 0
Infoasia Teknologi 525 0 612,500
Intanwijaya 270 0 0
Integrasi Teknologi 50 0 0
Inter Delta Tbk 215 0 0
Inter-Pacific Bank 40 0 0
Inti Indah Karya 775 -25 5,000
Intikeramik 100 0 11,000
Intraco Penta Tbk 225 -35 21,000
Jaka Artha Graha 15 5 57,703,500
Jakarta Int'l Hotel 575 -25 174,000
Jakarta Kyoei Steel 30 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 265 0 12,500
Jasuindo Tiga 350 0 50,000
Jaya Pari Steel 200 -10 10,000
Jaya Real Property 750 50 3,281,000
Jembo Cable Company 625 0 0
Kabelindo Murni Tbk 75 0 25,000
Kalbe Farma Tbk 575 -25 4,923,000
Karka Yasa Profilia 25 -5 1,134,500
Karwell Indonesia 335 0 0
Kasogi 15 5 807,500
Kawasan Industri 70 -5 16,066,000
Kedaung Indah Can 345 0 0
Kedawung Setia 160 5 16,500
Keramika Indonesia 175 0 0
Kimia Farma Tbk 190 0 180,000
Komatsu Indonesia 1,200 -50 1,000
Kopitime Dot Com 5 0 0
Kresna Graha 105 0 100,000
Kridaperdana 70 -5 208,500
Kurnia Kapuas Utama 180 0 0
Lamicitra Nusantara 60 0 0
Langgeng Makmur 40 0 0
Lapindo 450 0 0
Lautan Luas Tbk 270 -5 40,000
Limas Stokhomindo 950 -25 2,662,500
Lion Mesh P. Tbk 475 0 0
Lion Metal Works 750 -50 2,500
Lippo Cikarang Tbk 220 10 1,234,500
Lippo E-NET Tbk 40 0 296,000
Lippo General 210 -5 10,000
Lippo Karawaci Tbk 250 0 0
Lippo Land 575 0 0
Lippo Securities 25 0 0
Makindo Tbk 850 0 0
Mandom Indonesia 2,175 0 0
Manly Unitama 65 0 0
Mas Murni Indonesia 20 -5 1,204,500
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 175 0 168,500
Matahari Putra Prima 475 -25 224,000
Mayora Indah Tbk 700 0 319,500
Medco Energi 1,175 0 255,000
Merck Tbk 10,400 0 1,500
Metamedia 40 0 0
Metro Supermarket 925 0 0
Metrodata 105 -5 302,500
Millennium 65 0 0
Mitra Rajasa Tbk 80 -5 60,000
Modern Photo Film 575 -25 52,500
Modernland Realty 40 0 15,000
Mulia Industrindo 180 0 90,000
Mulialand Tbk 1,300 -200 500
Multi Agro Persada 500 -200 2,000
Multi Bintang 30,000 0 0
Multi Prima 450 0 1,000
Multibreeder 105 -10 1,500
Multipolar Tbk 205 -10 1,488,000
Mustika Ratu Tbk 500 0 0
Nipress Tbk 825 0 0
Pabrik Kertas Tjiwi Kimia 400 0 747,500
Pacific Utama Tbk 115 0 0
Pakuwon Jati Tbk 135 15 38,000
Pan Brothers Tex 375 -5 4,307,500
Panasia Indosyntec 255 0 0
Panasia Filament 70 0 0
Panca Wiratama 35 0 0
Panin Insurance Tbk 140 -5 2,180,500
Panin Life Tbk 415 -10 129,000
Panin Sekuritas Tbk 220 -5 263,500
Panorama 600 0 166,000
Pelangi Indah 135 0 0
Pelayaran Tempuran 575 0 0
Perdana Bangun 265 0 500
Petrosea Tbk 1,875 0 0
Pioneerindo Gourmet 475 0 0
Plastpack Prima 40 0 0
Plaza Indonesia 6,100 100 8,000
Polysindo Eka 25 0 787,500
Pool Asuransi 1,250 0 0
PP London Sumatera 455 5 1,028,000
Prasidha Aneka 90 0 0
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 225 25 6,000
Ramayana Lestari 3,025 25 857,000
Ricky Putra 65 5 21,500
Rig Tenders Tbk 3,900 0 176,000
Rimo Catur Lestari 95 5 10,000
Ristia Bintang 70 0 409,500
Roda Panggon 135 -10 46,500
Roda Vivatex Tbk 700 0 0
Ryane Adibusana Tbk 35 0 0
Saham Seri B Hanson 5 0 4,200,000
Saham Seri B 5,000 0 0
Samudera Indonesia 2,000 0 0
Sarasa Nugraha Tbk 55 0 405,000
Sari Husada Tbk 9,500 0 0
Schering Plough 6,750 0 0
Sekar Laut Tbk 195 0 0
Selamat Sempurna 315 0 2,420,000
Semen Cibinong Tbk 360 -10 7,300,000
Semen Gresik 7,200 -100 50,000
Sepatu Bata Tbk 15,000 0 10,000
Siantar TOP Tbk 195 0 25,000
Sierad Produce Tbk 15 0 239,000
Siloam Health Care 130 0 0
Sinar Mas 145 -55 419,000
Siwani Makmur Tbk 170 0 0
Siwani Trimitra Tbk 25 0 0
SMART Tbk 2,500 0 10,000
Sona Topas Tourism 135 0 830,500
Sorini Corporation 500 0 0
Steady Safe Tbk 90 -5 6,000
Suba Indah Tbk 25 -5 128,306,000
Sucaco Tbk 950 0 0
Sugi Samapersada 500 -5 7,319,500
Sumalindo Lestari 80 0 2,000
Sumi Indo Kabel Tbk 290 10 2,500
Summarecon Agung 375 5 7,152,500
Summitplast Tbk 145 0 0
Sunson Textile 150 5 102,500
Suparma Tbk 90 0 15,000
Surabaya Agung 65 0 0
Surya Citra Media 675 0 0
Surya Dumai 390 0 0
Surya Hidup Satwa 1,000 0 0
Surya Intrindo 280 -5 50,000
Surya Semesta 255 30 10,286,500
Surya Toto 5,500 0 0
Suryainti Permata 135 -5 11,764,000
Suryamas Dutamakmur 50 0 3,500
Tambang Batubara 550 0 310,500
Telkom 4,700 -25 5,933,500
Tembaga Mulia 2,250 0 0
Tempo Inti Media 95 -5 50,000
Tempo Scan Pacific 4,650 -25 242,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,600 -400 2,000
Tifico Tbk 200 0 0
Tigaraksa Satria 3,100 0 0
Timah Tbk 725 25 362,000
Tira Austenite Tbk 1,225 0 500
Tirta Mahakam 115 0 0
Toko Gunung Agung 300 0 0
Trias Sentosa Tbk 215 -5 43,000
Trimegah Securities 70 0 15,500
Trust Finance 165 -15 22,500
Tunas Baru Lampung 140 -10 922,500
Tunas Ridean Tbk 290 -10 75,000
Ultra Jaya Milk Tbk 475 -15 9,000
Unggul Indah Cahaya 2,100 0 0
Unilever Indonesia 26,200 -300 49,500
United Capital 230 0 1,685,000
United Tractors Tbk 575 0 5,593,500
Voksel Electric Tbk 95 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 0 1,302,500
Wicaksana Overseas 90 0 0
Zebra Nusantara Tbk 65 0 0
_____________________________________________________________________________
Composite Index : 520.91
Previous : 525.50
Total trading volume : 798,026,500
Total trading value : Rp 324.4 billion
_____________________________________________________________________________