Stock prices on the Jakarta Stock Exchange (in rupiah) on July 23, 2003
Stock prices on the Jakarta Stock Exchange (in rupiah) on July 23, 2003
_____________________________________________________________________________
Shares Close Change Trading
Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 800 0 35,500
Adindo Foresta 50 0 0
AGIS Tbk 90 0 0
Akbar Indo Makmur 130 0 0
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 750 25 394,500
Alter Abadi Tbk 10 0 2,000,000
Alumindo Light 180 0 50,000
Andhi Chandra 485 0 0
Aneka Kimia Raya 700 0 10,000
Aneka Tambang 775 25 1,098,000
Anta Express Tour & Travel 150 0 0
Anugrah Tambak 85 0 0
Apac Citra 100 0 10,000
Apexindo Pratama 365 -5 237,000
Aqua Golden 49,400 0 0
Argha Karya Prima 160 0 0
Argo Pantes Tbk 700 0 0
Arona Binasejati 650 0 407,500
Artha Pacific 900 0 0
Artha Securities 360 0 50,000
Arwana Citramulia 95 0 0
Aryaduta Hotels Tbk 100 0 0
Asahimas Flat Glass 1,325 -50 58,500
Asia Intiselera Tbk 200 0 15,000
Asia Kapitalindo 395 5 5,000
Asiana 15 -5 2,995,000
Asiaplast 20 0 300,000
Astra Agro Lestari 1,350 0 916,500
Astra Graphia Tbk 325 -5 435,500
Astra Int'l 3,850 -50 7,294,500
Astra Otoparts Tbk 1,375 50 3,756,000
Asuransi Bina Dana 225 20 9,500
Asuransi Bintang 325 0 0
Asuransi Dayin 180 -20 20,500
Asuransi Harta Aman 3,200 0 0
Asuransi Ramayana 600 0 0
Bahtera Adimina 160 0 0
Bakrie Finance 325 0 0
Bakrie Sumatra 185 5 205,000
Bakrie & Brothers 15 0 4,000
Bakrieland 25 0 175,000
Bank Arta Niaga 1,000 0 0
Bank Buana 575 -25 7,500
Bank Bumiputera 145 0 0
Bank Central Asia 2,700 -125 12,996,000
Bank CIC 120 0 67,500
Bank Danamon Tbk 1,325 0 3,473,000
Bank Danpac Tbk 475 0 0
Bank Eksekutif 105 5 26,500
Bank Global 100 0 0
Bank Int'l Indonesia 95 5 18,752,000
Bank Kesawan Tbk 505 15 10,887,000
Bank Lippo Tbk 500 0 414,500
Bank Mandiri 850 0 48,692,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,075 0 13,500
Bank Negara 160 -10 8,013,500
Bank Niaga Tbk 35 0 2,502,500
Bank NISP Tbk 220 0 4,569,500
Bank Nusantara 700 0 0
Bank Pan Indonesia 270 5 9,898,000
Bank Permata Tbk 35 -5 14,806,500
Bank Pikko Tbk 165 -20 500
Bank Swadesi Tbk 320 0 0
Bank Victoria Int'l 50 0 0
Barito Pacific 240 -10 7,378,500
BAT Indonesia Tbk 9,000 -300 2,000
Bayer Indonesia SB 5,600 0 0
Bayer Indonesia Tbk 7,300 0 0
Bayu Buana Tbk 60 0 0
BBL Danatama 130 0 0
Bentoel 105 0 3,835,000
Berlian Laju Tanker 450 -5 20,000
Berlina Tbk 1,625 -25 55,000
Betonjaya Manunggal 120 0 0
BFI Finance 525 25 497,000
Bhakti Capital 225 0 0
Bhakti Investama 310 0 537,000
Bhuwanatala Indah 30 0 171,500
Bimantara Citra Tbk 3,600 100 24,000
Bintang Mitra 70 -5 500
Branta Mulia Tbk 500 0 0
Bristol-Myers 9,100 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 105 0 33,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 120 -10 385,000
Bumi Resources Tbk 65 0 184,589,000
Cahaya Kalbar Tbk 215 -5 1,020,000
Centex (Saham) 5,900 0 0
Central Korporindo 5 0 0
Centrin Online Tbk. 290 -110 990,000
Centris Multi 280 0 5,000
Charoen Pokphand 380 0 0
Cipendawa 195 0 0
Cipta Panelutama 775 0 0
Ciptojaya 70 0 0
Ciputra Development 185 -10 4,036,500
Ciputra Surya Tbk 340 -15 22,025,000
Citatah Industri 50 0 0
Citra Marga 380 -5 405,000
Citra Tubindo Tbk 8,050 0 0
Clipan Finance 130 -10 8,945,500
Colorpak Indonesia 465 -5 125,000
CP. Prima Tbk 205 0 0
Daeyu Orchid 50 0 0
Danasupra 145 0 0
Dankos Laboratories 1,075 0 931,000
Darya-Varia 800 -25 1,000
Davomas Abadi Tbk 180 -20 10,055,000
Daya Sakti Unggul 90 0 0
Delta Djakarta Tbk 8,350 0 1,000
Dharma Samudera 80 5 831,500
Dharmala Intiland 60 -5 75,500
Duta Anggada Realty 100 0 70,000
Duta Pertiwi 245 0 2,000
Duta Pertiwi Tbk 500 -50 46,500
Dynaplast Tbk 1,450 -50 851,500
Dyviacom Intrabumi 45 -5 555,000
Ekadharma Tape 750 -25 15,000
Enseval Putra 750 -25 1,296,000
Equity Development 255 20 401,000
Eratex Djaja 160 0 0
Eterindo Wahanatama 60 0 0
Ever Shine Textile 95 0 0
Fajar Surya Wisesa 500 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 285 0 0
Fishindo Kusuma 200 0 94,000
Fortune Indonesia 280 0 0
Fortune Mate 135 0 75,000
Gajah Tunggal Tbk 455 5 76,670,000
Gema Grahasarana 100 0 10,000
Goodyear Indonesia 4,000 0 0
Gowa Makassar 450 0 0
Great River 525 -25 5,000
GT Kabel Indonesia 115 0 936,500
GT Petrochem 245 10 3,253,000
Gudang Garam Tbk 10,050 -150 498,500
H M Sampoerna Tbk 4,075 25 3,714,500
Hanson Industri 15 0 201,000
Hero Supermarket 900 25 11,000
Hexindo Adiperkasa 500 0 0
Hotel Sahid Jaya 100 0 0
Humpuss Intermoda 825 -25 5,000
Igarjaya Tbk 125 -5 1,193,500
Inco 8,700 650 256,500
Indah Kiat Pulp & Paper 385 -10 19,612,000
Indal Aluminium 155 0 0
Indo Citra Finance 125 0 0
Indocement Tunggal 1,650 75 3,400,000
Indoexchange Tbk 20 0 5,456,000
Indofarma Tbk 180 0 887,000
Indofood Sukses 800 -50 7,082,500
Indomobil Sukses 875 0 0
Indonesia Prima 80 0 0
Indorama Syntetics 395 -10 1,259,000
Indosat Tbk 8,600 -50 452,000
Indosiar Visual Mandiri 550 -25 779,000
Indospring Tbk 550 0 0
Infoasia Teknologi 525 0 625,000
Intanwijaya 270 0 43,000
Integrasi Teknologi 50 0 0
Inter Delta Tbk 215 0 0
Inter-Pacific Bank 45 0 0
Inti Indah Karya 775 0 50,000
Intikeramik 100 0 0
Intraco Penta Tbk 200 0 0
Jaka Artha Graha 15 0 140,910,000
Jakarta Int'l Hotel 550 0 1,037,000
Jakarta Kyoei Steel 30 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 260 -25 6,000
Jasuindo Tiga 350 0 0
Jaya Pari Steel 200 20 10,000
Jaya Real Property 675 -50 179,500
Jembo Cable Company 625 0 0
Kabelindo Murni Tbk 75 0 0
Kalbe Farma Tbk 525 -50 12,529,500
Karka Yasa Profilia 25 -5 50,000
Karwell Indonesia 335 0 0
Kasogi 15 0 0
Kawasan Industri 65 -5 2,347,500
Kedaung Indah Can 345 0 0
Kedawung Setia 160 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 185 -5 276,000
Komatsu Indonesia 1,225 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 105 0 1,000
Kridaperdana 65 0 49,000
Kurnia Kapuas Utama 165 0 0
Lamicitra Nusantara 60 0 0
Langgeng Makmur 40 0 0
Lapindo 450 0 0
Lautan Luas Tbk 255 -5 395,500
Limas Stokhomindo 950 25 1,791,000
Lion Mesh P. Tbk 475 0 0
Lion Metal Works 775 0 0
Lippo Cikarang Tbk 160 -30 12,500
Lippo E-NET Tbk 40 0 91,000
Lippo General 200 0 0
Lippo Karawaci Tbk 250 0 0
Lippo Land 575 0 0
Lippo Securities 30 0 2,860,000
Makindo Tbk 850 0 20,000
Mandom Indonesia 2,175 0 0
Manly Unitama 65 0 0
Mas Murni Indonesia 20 0 275,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 175 0 0
Matahari Putra Prima 495 0 377,000
Mayora Indah Tbk 650 -25 265,500
Medco Energi 1,150 -25 532,500
Merck Tbk 10,550 -100 3,000
Metamedia 40 0 0
Metro Supermarket 925 0 0
Metrodata 110 5 1,689,000
Millennium 65 0 0
Mitra Rajasa Tbk 80 0 0
Modern Photo Film 575 0 0
Modernland Realty 40 0 0
Mulia Industrindo 170 -5 2,693,500
Mulialand Tbk 1,050 -250 500
Multi Agro Persada 500 0 0
Multi Bintang 35,000 -1,000 3,000
Multi Prima 450 0 0
Multibreeder 105 0 0
Multipolar Tbk 195 0 1,460,500
Mustika Ratu Tbk 500 0 0
Nipress Tbk 825 0 0
Pabrik Kertas Tjiwi Kimia 380 -5 1,273,500
Pacific Utama Tbk 115 0 0
Pakuwon Jati Tbk 110 -15 12,500
Pan Brothers Tex 370 5 1,784,500
Panasia Indosyntec 255 0 5,500
Panasia Filament 65 0 0
Panca Wiratama 35 0 0
Panin Insurance Tbk 135 -5 247,500
Panin Life Tbk 420 0 139,500
Panin Sekuritas Tbk 220 5 39,500
Panorama 600 0 195,500
Pelangi Indah 150 0 0
Pelayaran Tempuran 550 0 0
Perdana Bangun 265 0 0
Petrosea Tbk 1,875 0 0
Pioneerindo Gourmet 475 0 0
Plastpack Prima 35 -5 35,000
Plaza Indonesia 5,700 -400 2,500
Polysindo Eka 30 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 435 -10 762,500
Prasidha Aneka 90 0 0
Prima Alloy Steel 230 0 5,000
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 205 -20 3,000
Ramayana Lestari 3,000 0 82,500
Ricky Putra 65 0 125,000
Rig Tenders Tbk 3,825 -25 30,000
Rimo Catur Lestari 85 -5 5,000
Ristia Bintang 70 0 0
Roda Panggon 140 0 15,000
Roda Vivatex Tbk 700 0 0
Ryane Adibusana Tbk 40 0 0
Saham Seri B Hanson 5 0 2,579,000
Saham Seri B 5,000 0 0
Samudera Indonesia 2,000 0 0
Sarasa Nugraha Tbk 60 5 2,122,500
Sari Husada Tbk 9,200 -300 500
Schering Plough 6,750 0 0
Sekar Laut Tbk 195 0 0
Selamat Sempurna 305 0 433,000
Semen Cibinong Tbk 330 -5 25,501,000
Semen Gresik 7,100 -50 32,500
Sepatu Bata Tbk 15,000 0 7,500
Siantar TOP Tbk 190 0 20,000
Sierad Produce Tbk 15 0 2,230,000
Siloam Health Care 120 -10 216,000
Sinar Mas 130 -15 1,748,000
Siwani Makmur Tbk 160 0 10,000
Siwani Trimitra Tbk 25 0 0
SMART Tbk 2,500 0 128,000
Sona Topas Tourism 145 5 3,034,000
Sorini Corporation 475 -25 2,500
Steady Safe Tbk 85 -5 1,000
Suba Indah Tbk 25 0 2,675,000
Sucaco Tbk 950 0 0
Sugi Samapersada 500 0 2,679,500
Sumalindo Lestari 80 0 0
Sumi Indo Kabel Tbk 300 0 0
Summarecon Agung 320 -25 4,341,000
Summitplast Tbk 145 0 0
Sunson Textile 145 -5 12,500
Suparma Tbk 90 0 65,000
Surabaya Agung 65 0 0
Surya Citra Media 675 0 4,000
Surya Dumai 390 0 0
Surya Hidup Satwa 1,000 0 0
Surya Intrindo 280 0 60,000
Surya Semesta 220 -20 2,112,000
Surya Toto 5,500 0 0
Suryainti Permata 125 0 1,673,500
Suryamas Dutamakmur 50 0 0
Tambang Batubara 550 0 1,175,000
Telkom 4,650 25 14,771,000
Tembaga Mulia 2,250 0 0
Tempo Inti Media 75 -20 1,000
Tempo Scan Pacific 4,650 50 1,004,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,500 0 0
Tifico Tbk 200 0 0
Tigaraksa Satria 3,100 0 0
Timah Tbk 750 25 868,500
Tira Austenite Tbk 1,225 0 500
Tirta Mahakam 120 5 164,000
Toko Gunung Agung 300 0 0
Trias Sentosa Tbk 210 -5 60,500
Trimegah Securities 65 -5 126,000
Trust Finance 160 0 0
Tunas Baru Lampung 140 0 395,000
Tunas Ridean Tbk 285 5 495,500
Ultra Jaya Milk Tbk 475 0 15,000
Unggul Indah Cahaya 1,850 -150 13,500
Unilever Indonesia 26,600 100 189,500
United Capital 230 0 131,000
United Tractors Tbk 550 -25 3,118,000
Voksel Electric Tbk 95 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 5 116,500
Wicaksana Overseas 90 0 0
Zebra Nusantara Tbk 65 0 0
_____________________________________________________________________________
Compisite Index : 512.62
Previous : 516.77
Total trading volume : 1,122,597,800
Total trading value : Rp 415.9 billion
______________________________________________________________________________