Stock prices on the Jakarta Stock Exchange (in rupiah) on July 28, 2003
Stock prices on the Jakarta Stock Exchange (in rupiah) on July 28, 2003
____________________________________________________________________________
Shares Close Change Trading
Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 800 0 0
Adindo Foresta 50 0 0
AGIS Tbk 85 0 105,000
Akbar Indo Makmur 130 0 0
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 750 -50 15,000
Alter Abadi Tbk 10 0 0
Alumindo Light 230 0 0
Andhi Chandra 485 0 0
Aneka Kimia Raya 725 25 25,500
Aneka Tambang 800 25 9,115,000
Anta Express Tour & Travel 150 0 0
Anugrah Tambak 55 0 0
Apac Citra 100 0 0
Apexindo Pratama 360 0 100,500
Aqua Golden 51,500 2,100 6,500
Argha Karya Prima 190 30 55,000
Argo Pantes Tbk 700 0 0
Arona Binasejati 650 0 232,500
Artha Pacific 925 25 1,091,500
Artha Securities 380 -5 95,500
Arwana Citramulia 95 0 18,500
Aryaduta Hotels Tbk 105 0 0
Asahimas Flat Glass 1,325 0 8,500
Asia Intiselera Tbk 200 0 5,000
Asia Kapitalindo 395 0 0
Asiana 20 0 1,005,000
Asiaplast 25 5 200,000
Astra Agro Lestari 1,350 25 4,855,000
Astra Graphia Tbk 315 -5 536,500
Astra Int'l 3,750 0 5,621,500
Astra Otoparts Tbk 1,375 25 771,500
Asuransi Bina Dana 200 0 0
Asuransi Bintang 330 5 52,500
Asuransi Dayin 200 0 0
Asuransi Harta Aman 3,250 50 3,500
Asuransi Ramayana 600 0 0
Bahtera Adimina 160 0 0
Bakrie Finance 300 -25 1,500
Bakrie Sumatra 175 0 0
Bakrie & Brothers 15 0 1,000
Bakrieland 25 0 123,000
Bank Arta Niaga 1,000 0 0
Bank Buana 575 0 325,000
Bank Bumiputera 145 0 0
Bank Central Asia 2,900 75 13,406,000
Bank CIC 120 0 761,500
Bank Danamon Tbk 1,425 50 23,608,500
Bank Danpac Tbk 500 0 6,000
Bank Eksekutif 100 -5 8,000
Bank Global 100 0 0
Bank Int'l Indonesia 90 0 3,529,000
Bank Kesawan Tbk 475 -50 10,853,500
Bank Lippo Tbk 500 0 421,500
Bank Mandiri 800 -25 17,443,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,075 0 0
Bank Negara 165 -5 11,184,000
Bank Niaga Tbk 40 0 2,775,500
Bank NISP Tbk 245 -5 22,203,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 300 10 27,035,500
Bank Permata Tbk 35 0 3,921,000
Bank Pikko Tbk 195 30 27,000
Bank Swadesi Tbk 320 0 0
Bank Victoria Int 45 0 0
Barito Pacific 245 0 3,265,000
BAT Indonesia Tbk 9,500 0 0
Bayer Indonesia SB 5,600 0 0
Bayer Indonesia Tbk 7,300 0 0
Bayu Buana Tbk 60 0 0
BBL Danatama 135 5 303,500
Bentoel 105 0 6,952,500
Berlian Laju Tanker 450 0 0
Berlina Tbk 1,675 25 138,500
Betonjaya Manunggal 120 0 0
BFI Finance 500 -25 5,000
Bhakti Capital 225 0 0
Bhakti Investama 310 0 75,500
Bhuwanatala Indah 25 0 750,000
Bimantara Citra Tbk 3,750 50 500
Bintang Mitra 75 0 0
Branta Mulia Tbk 500 0 0
Bristol-Myers 9,100 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 110 -5 308,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 120 0 0
Bumi Resources Tbk 75 -5 91,668,000
Cahaya Kalbar Tbk 215 5 135,000
Centex (Saham) 5,900 0 0
Central Korporindo 5 0 12,000
Centrin Online Tbk. 250 -25 248,500
Centris Multi 280 0 0
Charoen Pokphand 375 0 128,500
Cipendawa 195 0 0
Cipta Panelutama 775 0 0
Ciptojaya 75 0 0
Ciputra Development 190 5 3,140,000
Ciputra Surya Tbk 340 -5 7,025,000
Citatah Industri 50 0 0
Citra Marga 370 0 441,500
Citra Tubindo Tbk 8,050 0 0
Clipan Finance 145 5 11,379,000
Colorpak Indonesia 455 0 0
CP. Prima Tbk 205 0 0
Daeyu Orchid 50 0 5,000
Danasupra 145 0 0
Dankos Laboratories 1,025 -25 4,500
Darya-Varia 800 0 0
Davomas Abadi Tbk 180 -5 1,958,500
Daya Sakti Unggul 90 0 0
Delta Djakarta Tbk 8,350 0 0
Dharma Samudera 75 0 190,500
Dharmala Intiland 65 0 125,000
Duta Anggada Realty 105 0 0
Duta Pertiwi 270 0 0
Duta Pertiwi Tbk 550 25 100,000
Dynaplast Tbk 1,425 25 198,500
Dyviacom Intrabumi 45 0 0
Ekadharma Tape 875 100 3,500
Enseval Putra 775 0 423,000
Equity Development 235 -5 4,500
Eratex Djaja 160 0 0
Eterindo Wahanatama 50 0 0
Ever Shine Textile 95 0 0
Fajar Surya Wisesa 500 0 1,000
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 290 0 0
Fishindo Kusuma 205 0 50,000
Fortune Indonesia 280 0 0
Fortune Mate 135 0 55,000
Gajah Tunggal Tbk 455 -5 23,487,500
Gema Grahasarana 100 0 0
Goodyear Indonesia 4,000 0 0
Gowa Makassar 450 0 0
Great River 550 0 100,000
GT Kabel Indonesia 110 -5 304,500
GT Petrochem 260 10 3,888,500
Gudang Garam Tbk 10,000 150 1,442,000
H M Sampoerna Tbk 4,325 200 17,879,000
Hanson Industri 15 0 4,026,000
Hero Supermarket 875 0 1,000
Hexindo Adiperkasa 525 25 10,000
Hotel Sahid Jaya 100 0 0
Humpuss Intermoda 900 0 0
Igarjaya Tbk 130 5 451,000
Inco 9,100 0 31,500
Indah Kiat Pulp & Paper 400 15 23,686,000
Indal Aluminium 155 0 0
Indo Citra Finance 125 0 0
Indocement Tunggal 1,725 -25 738,000
Indoexchange Tbk 20 0 0
Indofarma Tbk 180 5 992,000
Indofood Sukses 750 -25 12,248,500
Indomobil Sukses 875 0 0
Indonesia Prima 80 0 0
Indorama Syntetics 400 0 550,500
Indosat Tbk 8,250 -50 1,076,000
Indosiar Visual Mandiri 525 -25 1,752,500
Indospring Tbk 550 0 0
Infoasia Teknologi 525 0 650,000
Intanwijaya 265 0 75,000
Integrasi Teknologi 45 -5 5,000
Inter Delta Tbk 215 0 0
Inter-Pacific Bank 45 0 0
Inti Indah Karya 825 25 2,161,500
Intikeramik 100 0 0
Intraco Penta Tbk 240 0 0
Jaka Artha Graha 15 0 32,655,500
Jakarta Int'l Hotel 550 0 116,000
Jakarta Kyoei Steel 30 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 265 5 21,000
Jasuindo Tiga 355 0 0
Jaya Pari Steel 190 0 0
Jaya Real Property 700 -25 1,126,500
Jembo Cable Company 625 0 0
Kabelindo Murni Tbk 70 -5 132,500
Kalbe Farma Tbk 550 0 1,833,500
Karka Yasa Profilia 25 0 0
Karwell Indonesia 335 0 0
Kasogi 10 0 0
Kawasan Industri 65 0 1,067,000
Kedaung Indah Can 345 0 0
Kedawung Setia 180 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 190 0 97,500
Komatsu Indonesia 1,225 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 100 -5 152,500
Kridaperdana 65 10 10,000
Kurnia Kapuas Utama 145 -30 1,000
Lamicitra Nusantara 60 0 0
Langgeng Makmur 40 -5 20,000
Lapindo 450 0 0
Lautan Luas Tbk 260 0 65,000
Limas Stokhomindo 925 -25 1,375,500
Lion Mesh P. Tbk 475 0 0
Lion Metal Works 875 75 1,000
Lippo Cikarang Tbk 175 0 0
Lippo E-NET Tbk 40 0 14,773,000
Lippo General 200 0 0
Lippo Karawaci Tbk 250 0 0
Lippo Land 575 0 0
Lippo Securities 25 -5 260,000
Makindo Tbk 850 0 0
Mandom Indonesia 2,150 0 0
Manly Unitama 65 0 0
Mas Murni Indonesia 20 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 175 0 0
Matahari Putra Prima 475 -5 5,135,500
Mayora Indah Tbk 650 0 0
Medco Energi 1,150 0 564,500
Merck Tbk 10,500 0 5,500
Metamedia 30 0 10,000
Metro Supermarket 950 25 10,000
Metrodata 105 0 1,166,000
Millennium 65 0 0
Mitra Rajasa Tbk 80 0 17,500
Modern Photo Film 575 25 4,000
Modernland Realty 35 0 0
Mulia Industrindo 170 0 154,500
Mulialand Tbk 1,050 0 0
Multi Agro Persada 500 0 0
Multi Bintang 35,000 0 0
Multi Prima 450 0 0
Multibreeder 110 5 100,000
Multipolar Tbk 190 -10 1,826,000
Mustika Ratu Tbk 475 -25 500
Nipress Tbk 825 0 0
Pabrik Kertas Tjiwi Kimia 385 10 1,132,500
Pacific Utama Tbk 115 0 0
Pakuwon Jati Tbk 110 0 0
Pan Brothers Tex 380 5 4,150,500
Panasia Indosyntec 255 0 0
Panasia Filament 65 0 2,000
Panca Wiratama 35 0 0
Panin Insurance Tbk 145 0 2,517,000
Panin Life Tbk 110 0 3,314,500
Panin Sekuritas Tbk 220 0 194,000
Panorama 600 0 239,000
Pelangi Indah 150 0 0
Pelayaran Tempuran 550 25 110,500
Perdana Bangun 265 0 4,000
Petrosea Tbk 1,875 0 0
Pioneerindo Gourmet 475 0 0
Plastpack Prima 40 0 0
Plaza Indonesia 6,050 50 1,000
Polysindo Eka 30 0 400,000
Pool Asuransi 1,250 0 0
PP London Sumatera 415 0 616,000
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 205 0 0
Ramayana Lestari 2,900 25 3,098,500
Ricky Putra 65 0 250,000
Rig Tenders Tbk 3,900 50 27,000
Rimo Catur Lestari 90 -5 200,000
Ristia Bintang 65 0 0
Roda Panggon 120 0 67,500
Roda Vivatex Tbk 700 0 0
Ryane Adibusana Tbk 25 -20 500
Saham Seri B Hanson 5 0 100,000
Saham Seri B 5,000 0 0
Samudera Indonesia 2,000 0 0
Sarasa Nugraha Tbk 60 0 732,500
Sari Husada Tbk 9,200 0 0
Schering Plough 6,750 0 0
Sekar Laut Tbk 195 0 0
Selamat Sempurna 305 -5 63,500
Semen Cibinong Tbk 330 -15 14,408,000
Semen Gresik 6,950 50 361,500
Sepatu Bata Tbk 15,000 0 0
Siantar TOP Tbk 195 0 30,000
Sierad Produce Tbk 10 0 100,000
Siloam Health Care 120 0 0
Sinar Mas 190 30 6,288,500
Siwani Makmur Tbk 160 0 0
Siwani Trimitra Tbk 25 0 0
SMART Tbk 2,650 150 48,500
Sona Topas Tourism 150 5 98,500
Sorini Corporation 500 0 0
Steady Safe Tbk 100 0 0
Suba Indah Tbk 25 0 373,500
Sucaco Tbk 950 0 0
Sugi Samapersada 475 0 1,074,500
Sumalindo Lestari 80 0 0
Sumi Indo Kabel Tbk 290 0 0
Summarecon Agung 315 -5 3,912,500
Summitplast Tbk 145 10 16,500
Sunson Textile 145 0 0
Suparma Tbk 100 10 439,500
Surabaya Agung 65 0 0
Surya Citra Media 625 25 6,500
Surya Dumai 390 0 0
Surya Hidup Satwa 1,000 0 0
Surya Intrindo 280 0 62,500
Surya Semesta 225 0 207,500
Surya Toto 5,500 0 0
Suryainti Permata 120 -5 368,000
Suryamas Dutamakmur 45 0 0
Tambang Batubara 525 0 2,061,500
Telkom 4,500 25 14,786,500
Tembaga Mulia 2,250 0 0
Tempo Inti Media 75 0 0
Tempo Scan Pacific 4,750 25 381,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,500 0 0
Tifico Tbk 190 0 0
Tigaraksa Satria 3,100 0 0
Timah Tbk 800 25 617,500
Tira Austenite Tbk 1,225 0 500
Tirta Mahakam 115 0 0
Toko Gunung Agung 300 0 0
Trias Sentosa Tbk 205 -5 260,000
Trimegah Securities 70 0 0
Trust Finance 160 -25 67,000
Tunas Baru Lampung 150 0 665,500
Tunas Ridean Tbk 285 5 425,000
Ultra Jaya Milk Tbk 475 0 0
Unggul Indah Cahaya 2,000 25 10,000
Unilever Indonesia 26,600 300 398,000
United Capital 260 20 10,380,000
United Tractors Tbk 550 0 448,500
Voksel Electric Tbk 95 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 0 81,500
Wicaksana Overseas 90 0 0
Zebra Nusantara Tbk 65 0 0
___________________________________________________________________________
Composite Index : 512.79
Previous : 510.08
Total trading volume : 1,510,950,975
Total trading value : Rp 1.6 trilion
____________________________________________________________________________