Stock prices on the Jakarta Stock Exchange (in rupiah) on July 29,2003
Stock prices on the Jakarta Stock Exchange (in rupiah) on July 29,2003
____________________________________________________________________________
Shares Close Change Trading
Volume
____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 800 0 2,500
Adindo Foresta 50 0 0
AGIS Tbk 80 -5 31,000
Akbar Indo Makmur 130 0 0
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 825 75 274,500
Alter Abadi Tbk 10 0 300,000
Alumindo Light 230 0 0
Andhi Chandra 485 0 0
Aneka Kimia Raya 725 0 0
Aneka Tambang 825 25 10,251,500
Anta Express Tour & Travel 150 0 0
Anugrah Tambak 55 0 0
Apac Citra 100 0 0
Apexindo Pratama 365 5 130,000
Aqua Golden 51,500 0 0
Argha Karya Prima 190 0 0
Argo Pantes Tbk 700 0 0
Arona Binasejati 650 0 270,000
Artha Pacific 975 50 1,831,500
Artha Securities 375 -5 78,000
Arwana Citramulia 90 -5 27,000
Aryaduta Hotels Tbk 105 0 0
Asahimas Flat Glass 1,325 0 74,000
Asia Intiselera Tbk 200 0 0
Asia Kapitalindo 390 -5 4,000
Asiana 20 0 2,500
Asiaplast 25 0 2,752,000
Astra Agro Lestari 1,375 25 2,198,500
Astra Graphia Tbk 320 5 289,500
Astra Int'l 3,750 0 3,898,500
Astra Otoparts Tbk 1,375 0 184,000
Asuransi Bina Dana 200 0 0
Asuransi Bintang 325 -5 23,500
Asuransi Dayin 200 0 0
Asuransi Harta Aman 3,250 0 0
Asuransi Ramayana 600 0 7,000
Bahtera Adimina 160 0 0
Bakrie Finance 300 0 0
Bakrie Sumatra 185 10 50,000
Bakrie & Brothers 15 0 53,000
Bakrieland 25 0 122,500
Bank Arta Niaga 1,000 0 0
Bank Buana 575 0 110,000
Bank Bumiputera 145 0 530,000
Bank Central Asia 2,875 -25 3,022,000
Bank CIC 120 0 386,500
Bank Danamon Tbk 1,475 50 19,643,500
Bank Danpac Tbk 500 0 0
Bank Eksekutif 100 0 13,000
Bank Global 100 0 0
Bank Int'l Indonesia 95 5 180,500
Bank Kesawan Tbk 470 -5 501,000
Bank Lippo Tbk 475 -25 102,500
Bank Mandiri 800 0 18,799,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,075 0 0
Bank Negara 160 -5 4,123,500
Bank Niaga Tbk 40 0 11,250,500
Bank NISP Tbk 235 -10 3,834,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 285 -15 10,654,000
Bank Permata Tbk 35 0 4,421,500
Bank Pikko Tbk 165 -30 10,000
Bank Swadesi Tbk 320 0 0
Bank Victoria Int'l 45 0 275,500
Barito Pacific 240 -5 1,500,500
BAT Indonesia Tbk 9,500 0 22,000
Bayer Indonesia SB 5,600 0 0
Bayer Indonesia Tbk 7,300 0 0
Bayu Buana Tbk 60 0 0
BBL Danatama 135 0 86,000
Bentoel 105 0 6,094,500
Berlian Laju Tanker 455 5 348,000
Berlina Tbk 1,675 0 11,500
Betonjaya Manunggal 120 0 0
BFI Finance 500 0 2,500
Bhakti Capital 225 0 0
Bhakti Investama 315 5 261,500
Bhuwanatala Indah 25 0 1,055,000
Bimantara Citra Tbk 3,650 -100 10,000
Bintang Mitra 70 -5 5,000
Branta Mulia Tbk 500 0 0
Bristol-Myers 9,100 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 105 -5 182,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 120 0 0
Bumi Resources Tbk 75 0 0
Cahaya Kalbar Tbk 220 5 100,500
Centex (Saham) 5,900 0 0
Central Korporindo 5 0 0
Centrin Online Tbk. 250 0 1,000
Centris Multi 280 0 0
Charoen Pokphand 375 0 0
Cipendawa 195 0 0
Cipta Panelutama 775 0 0
Ciptojaya 65 -10 51,000
Ciputra Development 190 0 3,164,500
Ciputra Surya Tbk 340 0 5,329,000
Citatah Industri 50 0 150,000
Citra Marga 375 5 418,500
Citra Tubindo Tbk 8,050 0 0
Clipan Finance 140 -5 3,572,000
Colorpak Indonesia 455 0 0
CP. Prima Tbk 205 0 0
Daeyu Orchid 50 0 0
Danasupra 145 0 0
Dankos Laboratories 1,025 0 271,000
Darya-Varia 800 0 12,500
Davomas Abadi Tbk 180 0 959,500
Daya Sakti Unggul 90 0 0
Delta Djakarta Tbk 8,350 0 0
Dharma Samudera 75 0 75,000
Dharmala Intiland 65 0 0
Duta Anggada Realty 100 -5 68,500
Duta Pertiwi 270 0 0
Duta Pertiwi Tbk 550 0 119,000
Dynaplast Tbk 1,400 -25 306,500
Dyviacom Intrabumi 45 0 0
Ekadharma Tape 825 -50 500
Enseval Putra 775 0 253,500
Equity Development 245 10 20,500
Eratex Djaja 160 0 0
Eterindo Wahanatama 55 5 50,000
Ever Shine Textile 95 0 0
Fajar Surya Wisesa 500 0 1,500
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 290 0 0
Fishindo Kusuma 200 -5 60,000
Fortune Indonesia 280 0 0
Fortune Mate 130 -5 60,000
Gajah Tunggal Tbk 445 -10 16,076,500
Gema Grahasarana 100 0 0
Goodyear Indonesia 4,000 0 0
Gowa Makassar 450 0 0
Great River 550 0 55,000
GT Kabel Indonesia 110 0 561,000
GT Petrochem 260 0 1,182,500
Gudang Garam Tbk 9,900 -100 286,500
H M Sampoerna Tbk 4,300 -25 11,329,000
Hanson Industri 15 0 1,000
Hero Supermarket 875 0 25,000
Hexindo Adiperkasa 500 -25 20,000
Hotel Sahid Jaya 95 -5 15,500
Humpuss Intermoda 900 0 0
Igarjaya Tbk 125 -5 397,500
Inco 9,100 0 140,000
Indah Kiat Pulp & Paper 395 -5 8,860,000
Indal Aluminium 155 0 0
Indo Citra Finance 125 0 0
Indocement Tunggal 1,750 25 1,349,500
Indoexchange Tbk 20 0 0
Indofarma Tbk 180 0 816,000
Indofood Sukses 775 25 1,809,000
Indomobil Sukses 875 0 0
Indonesia Prima 80 0 0
Indorama Syntetics 395 -5 773,500
Indosat Tbk 8,250 0 294,000
Indosiar Visual Mandiri 525 0 477,500
Indospring Tbk 550 0 0
Infoasia Teknologi 525 0 662,500
Intanwijaya 265 0 0
Integrasi Teknologi 45 0 0
Inter Delta Tbk 215 0 0
Inter-Pacific Bank 50 5 5,000
Inti Indah Karya 900 75 7,209,500
Intikeramik 100 0 0
Intraco Penta Tbk 240 0 0
Jaka Artha Graha 15 0 17,856,000
Jakarta Int l Hotel 525 -25 15,000
Jakarta Kyoei Steel 30 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 280 15 92,500
Jasuindo Tiga 355 0 0
Jaya Pari Steel 190 0 0
Jaya Real Property 700 0 835,500
Jembo Cable Company 625 0 0
Kabelindo Murni Tbk 75 5 100,000
Kalbe Farma Tbk 525 -25 867,000
Karka Yasa Profilia 25 0 0
Karwell Indonesia 370 35 10,000
Kasogi 10 0 10,000
Kawasan Industri 65 0 3,538,500
Kedaung Indah Can 345 0 0
Kedawung Setia 180 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 185 -5 162,500
Komatsu Indonesia 1,150 -75 1,927,500
Kopitime Dot Com 5 0 0
Kresna Graha 95 -5 110,000
Kridaperdana 70 5 50,500
Kurnia Kapuas Utama 170 25 36,000
Lamicitra Nusantara 60 0 0
Langgeng Makmur 40 0 0
Lapindo 450 0 0
Lautan Luas Tbk 260 0 95,000
Limas Stokhomindo 950 25 1,646,000
Lion Mesh P. Tbk 475 0 0
Lion Metal Works 875 0 0
Lippo Cikarang Tbk 175 0 0
Lippo E-NET Tbk 35 -5 30,000
Lippo General 200 0 0
Lippo Karawaci Tbk 250 0 10,000
Lippo Land 575 0 0
Lippo Securities 25 0 0
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 0 43,000
Mayora Indah Tbk 650 0 0
Medco Energi 1,175 25 62,500
Merck Tbk 10,500 0 0
Metamedia 30 0 0
Metro Supermarket 950 0 0
Metrodata 105 0 88,000
Millennium 65 0 0
Mitra Rajasa Tbk 80 0 0
Modern Photo Film 575 0 0
Modernland Realty 35 0 0
Mulia Industrindo 170 0 600,000
Mulialand Tbk 1,050 0 0
Multi Agro Persada 500 0 0
Multi Bintang 35,000 0 0
Multi Prima 450 0 0
Multibreeder 120 10 86,500
Multipolar Tbk 190 0 1,801,500
Mustika Ratu Tbk 500 25 161,500
Nipress Tbk 825 0 0
Pabrik Kertas Tjiwi Kimia 380 -5 651,500
Pacific Utama Tbk 115 0 0
Pakuwon Jati Tbk 120 10 15,000
Pan Brothers Tex 385 5 2,004,500
Panasia Indosyntec 255 0 0
Panasia Filament 65 0 0
Panca Wiratama 35 0 0
Panin Insurance Tbk 145 0 2,414,500
Panin Life Tbk 105 -5 263,500
Panin Sekuritas Tbk 220 0 12,500
Panorama 600 0 215,000
Pelangi Indah 150 0 0
Pelayaran Tempuran 550 0 1,500
Perdana Bangun 265 0 0
Petrosea Tbk 1,875 0 0
Pioneerindo Gourmet 475 0 0
Plastpack Prima 40 0 0
Plaza Indonesia 6,050 0 0
Polysindo Eka 30 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 425 10 853,500
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 2,850 -50 249,500
Ricky Putra 65 0 25,000
Rig Tenders Tbk 3,900 0 57,000
Rimo Catur Lestari 90 0 0
Ristia Bintang 65 0 0
Roda Panggon 125 5 20,000
Roda Vivatex Tbk 700 0 0
Ryane Adibusana Tbk 35 10 1,000
Saham Seri B Hanson 5 0 30,000
Saham Seri B 5,000 0 0
Samudera Indonesia 2,000 0 0
Sarasa Nugraha Tbk 55 -5 577,500
Sari Husada Tbk 9,200 0 0
Schering Plough 6,750 0 0
Sekar Laut Tbk 195 0 0
Selamat Sempurna 300 -5 579,000
Semen Cibinong Tbk 340 10 13,617,000
Semen Gresik 7,100 150 59,500
Sepatu Bata Tbk 15,000 0 6,000
Siantar TOP Tbk 190 -5 30,000
Sierad Produce Tbk 10 0 0
Siloam Health Care 140 20 993,500
Sinar Mas 190 0 183,500
Siwani Makmur Tbk 160 0 0
Siwani Trimitra Tbk 25 0 0
SMART Tbk 2,600 -50 250,000
Sona Topas Tourism 145 -5 347,500
Sorini Corporation 500 0 0
Steady Safe Tbk 75 -25 1,000
Suba Indah Tbk 25 0 219,000
Sucaco Tbk 1,000 50 15,500
Sugi Samapersada 485 10 1,553,500
Sumalindo Lestari 85 5 5,000
Sumi Indo Kabel Tbk 290 0 0
Summarecon Agung 335 20 15,578,500
Summitplast Tbk 145 0 0
Sunson Textile 145 0 0
Suparma Tbk 95 -5 46,000
Surabaya Agung 65 0 0
Surya Citra Media 650 25 20,000
Surya Dumai 390 0 0
Surya Hidup Satwa 1,000 0 0
Surya Intrindo 280 0 62,500
Surya Semesta 230 5 1,382,000
Surya Toto 5,500 0 0
Suryainti Permata 130 10 3,246,000
Suryamas Dutamakmur 45 0 0
Tambang Batubara 550 25 2,350,500
Telkom 4,450 -50 12,589,000
Tembaga Mulia 2,250 0 0
Tempo Inti Media 95 20 9,000
Tempo Scan Pacific 4,750 0 260,500
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 825 25 2,484,500
Tira Austenite Tbk 1,475 250 4,500
Tirta Mahakam 115 0 0
Toko Gunung Agung 300 0 0
Trias Sentosa Tbk 205 0 37,000
Trimegah Securities 70 0 0
Trust Finance 160 0 0
Tunas Baru Lampung 140 -10 415,000
Tunas Ridean Tbk 280 -5 172,500
Ultra Jaya Milk Tbk 475 0 21,000
Unggul Indah Cahaya 2,000 0 0
Unilever Indonesia 26,600 0 157,000
United Capital 280 20 10,067,500
United Tractors Tbk 550 0 1,799,000
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 0
____________________________________________________________________________
Composite index : 511.47
Previous : 512.79
Total trading volume : 351,115,885
Total trading value : Rp 325.3 billion
_____________________________________________________________________________