Stock prices on the Jakarta Stock Exchange (in rupiah) on July 30, 2003:
Stock prices on the Jakarta Stock Exchange (in rupiah) on July 30, 2003:
--------------------------------------------------------------------------
Shares Close Change Trading
Volume
--------------------------------------------------------------------------
Abdi Bangsa Tbk 270 0 0
Ades Alfindo Tbk 925 50 10,500
Adindo Foresta 40 0 0
AGIS Tbk 105 5 368,500
Akbar Indo Makmur 365 0 0
Alakasa Industrindo 185 0 0
Alfa Retailindo Tbk 775 25 49,500
Alter Abadi Tbk 35 0 0
Alumindo Light 500 0 10,000
Andhi Chandra 390 15 4,342,500
Aneka Kimia Raya 675 25 7,500
Aneka Tambang 600 50 4,804,000
Anta Express Tour & Travel 395 0 0
Anugrah Tambak 70 0 0
Apac Citra 205 5 25,000
Apexindo Pratama 575 25 30,508,000
Aqua Golden 38,500 0 0
Argha Karya Prima 270 0 0
Argo Pantes Tbk 700 0 0
Arwana Citramulia 95 5 230,000
Aryaduta Hotels Tbk 175 0 0
Asahimas Flat Glass 1,300 100 497,500
Asia Intiselera Tbk 190 0 0
Asia Kapitalindo 410 10 90,000
Asiana 50 0 1,341,000
Asiaplast 30 0 601,000
Astra Agro Lestari 1,800 50 15,035,500
Astra Graphia Tbk 355 15 8,230,000
Astra International 3,775 -75 10,680,000
Astra Otoparts Tbk 1,675 50 430,000
Asuransi Bina Dana 275 0 0
Asuransi Bintang 400 0 0
Asuransi Dayin 155 0 0
Asuransi Harta Aman 2,000 200 15,000
Asuransi Ramayana 525 0 0
Bahtera Adimina 245 0 0
Bakrie Finance 15 0 0
Bakrie Sumatra 165 0 75,500
Bakrie & Brothers 15 0 2,874,000
Bakrieland 20 0 0
Bank Arta Niaga 650 0 0
Bank Bali Tbk 40 0 0
Bank Buana 1,050 0 6,500
Bank Bumiputera 135 0 175,000
Bank Central Asia 2,250 100 13,471,500
Bank CIC 95 5 20,000
Bank Danamon Tbk 355 -15 56,000
Bank Danpac Tbk 625 0 0
Bank Eksekutif 100 0 5,000
Bank Global 95 0 0
Bank Int'l Indonesia 100 10 4,953,500
Bank Lippo Tbk 45 0 111,856,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 0 87,000
Bank Negara 110 5 1,726,500
Bank Niaga Tbk 40 0 5,185,500
Bank NISP Tbk 405 0 1,106,500
Bank Nusantara 725 0 0
Bank Pan Indonesia 500 25 3,253,000
Bank Pikko Tbk 225 0 0
Bank Swadesi Tbk 305 0 0
Bank Universal Tbk 15 0 9,466,500
Bank Victoria Int 45 0 0
Barito Pacific 60 5 10,000
BAT Indonesia Tbk 9,000 0 1,500
Bayer Indonesia SB 4,100 0 0
Bayer Indonesia Tbk 8,100 0 0
Bayu Buana Tbk 120 0 0
BBL Dharmala 50 0 0
Bentoel 165 0 36,599,000
Berlian Laju Tanker 500 0 400,500
Berlina Tbk 1,800 0 0
Betonjaya Manunggal 120 0 0
BFI Finance 325 0 180,000
Bhakti Capital 230 0 0
Bhakti Investama 385 5 265,500
Bhuwanatala Indah 25 -5 100,000
Bimantara Citra Tbk 2,600 0 304,500
Bintang Mitra 70 0 14,000
Branta Mulia Tbk 800 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 140 5 30,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 130 -5 110,000
Bumi Resources Tbk 35 0 1,545,500
Cahaya Kalbar Tbk 190 10 160,000
Centex 6,000 0 0
Central Korporindo 10 0 2,000
Centrin Online Tbk 475 0 0
Centris Multi 355 0 0
Charoen Pokphand 435 15 1,130,500
Cipendawa 200 0 0
Cipta Panelutama 550 0 0
Ciptojaya 65 0 0
Ciputra Development 85 0 170,000
Ciputra Surya Tbk 115 0 0
Citatah Industri 140 0 0
Citra Marga 370 5 392,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 160 5 1,712,000
Colorpak Indonesia 430 5 275,000
CP. Prima Tbk 375 20 5,000
Daeyu Orchid 95 0 7,000
Danasupra 190 0 0
Dankos Laboratories 525 0 668,500
Darya-Varia 415 15 78,500
Davomas Abadi Tbk 140 0 7,000
Daya Sakti Unggul 90 5 277,000
Delta Djakarta Tbk 9,600 0 0
Dharma Samudera 195 -10 1,243,000
Dharmala Intiland 40 0 75,000
Duta Anggada Realty 110 0 0
Duta Pertiwi 380 0 0
Duta Pertiwi Tbk 315 5 43,500
Dynaplast Tbk 1,025 50 543,500
Dyviacom Intrabumi 55 10 6,500
Ekadharma Tape 455 -10 15,000
Enseval Putra 480 5 87,000
Eratex Djaja 330 0 0
Eterindo Wahanatama 80 0 0
Ever Shine Textile 310 5 742,500
Fajar Surya Wisesa 400 0 0
Fast Food Indonesia 825 0 0
Fatrapolindo Nusa 450 5 435,000
Fishindo Kusuma 160 0 0
Fortune Indonesia 850 -75 76,500
Fortune Mate 195 5 1,012,500
Gajah Tunggal Tbk 265 30 21,764,500
Goodyear Indonesia 5,000 0 0
Gowa Makassar 600 0 0
Great River 400 0 0
GT Investama 40 0 10,000
GT Kabel Indonesia 75 0 5,500
GT Petrochem 115 0 0
Gudang Garam Tbk 9,250 150 3,065,000
H M Sampoerna Tbk 4,000 25 6,641,500
Hanson Industri 30 0 0
Hero Supermarket 1,425 0 10,000
Hexindo Adiperkasa 650 25 5,500
Hotel Sahid Jaya 115 0 0
Humpuss Intermoda 1,350 50 17,500
Igarjaya Tbk 90 10 17,500
INCO 4,850 -150 32,000
Indah Kiat Pulp & Paper 150 0 38,751,000
Indal Aluminium 225 0 0
Indo Citra Finance 200 0 0
Indocement Tunggal 975 -25 788,000
Indoexchange Dot 20 -5 1,186,000
Indofarma Tbk 250 10 3,743,500
Indofood Sukses 1,150 50 15,696,500
Indomobil Sukses 675 0 0
Indonesia Prima 100 0 0
Indorama Syntetics 495 10 510,500
Indosat Tbk 9,000 50 5,174,500
Indosiar Visual 750 25 6,708,000
Indospring Tbk 575 0 0
Infoasia Teknologi 550 0 505,000
Intanwijaya 500 50 500
Integrasi Teknologi 85 0 9,000
Inter Delta Tbk 175 0 0
Inter-Pacific Bank 20 0 0
Intikeramik 120 0 0
Intraco Penta Tbk 410 40 500
Itamaraya Gold 600 0 0
Jaka Artha Graha 155 10 45,699,000
Jakarta Int'l Hotel 800 0 365,000
Jakarta Kyoei Steel 30 10 17,500
Jakarta Setiabudi 1,350 0 0
JAPFA Tbk 120 0 0
Jasuindo Tiga 415 25 21,582,000
Jaya Pari Steel 150 0 17,500
Jaya Real Property 395 -5 1,000
Jembo Cable Company 280 0 0
Kabelindo Murni Tbk 80 0 0
Kalbe Farma Tbk 355 5 8,847,000
Karka Yasa Profilia 25 0 439,000
Karwell Indonesia 350 0 0
Kasogi 25 -5 205,000
Kawasan Industri 145 0 0
Kedaung Indah Can 305 0 0
Kedawung Setia 200 10 22,500
Keramika Indonesia 175 0 0
Kimia Farma Tbk 225 5 16,022,000
Komatsu Indonesia 875 0 131,000
Kopitime Dot Com 5 0 0
Kresna Graha 90 0 1,611,500
Kridaperdana 75 10 500
Kurnia Kapuas Utama 195 35 1,500
Lamicitra Nusantara 130 -15 14,500
Langgeng Makmur 70 0 0
Lapindo Packaging 460 -25 26,500
Lautan Luas Tbk 260 20 765,000
Limas Stokhomindo 575 25 155,000
Lion Mesh P. Tbk 700 0 15,000
Lion Metal Works 750 0 0
Lippo Cikarang Tbk 150 0 0
Lippo E-NET Tbk 55 5 2,727,500
Lippo General 490 0 0
Lippo Karawaci Tbk 155 -80 500
Lippo Land 575 0 0
Lippo Securities 30 0 35,000
Makindo Tbk 2,350 25 97,500
Mandom Indonesia 1,900 0 0
Manly Unitama 150 0 0
Mas Murni Indonesia 15 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 115 5 2,500
Matahari Putra 575 -25 12,304,500
Mayora Indah Tbk 420 10 189,000
Medco Energi 1,325 100 9,271,000
Merck Indonesia Tbk 14,450 0 0
Metamedia 65 0 0
Metro Supermarket 925 0 0
Metrodata 130 5 8,111,000
Millennium 125 5 1,193,500
Mitra Rajasa Tbk 80 0 37,000
Miwon Indonesia Tbk 600 0 0
Modern Photo Film 500 0 304,000
Modernland Realty 40 0 53,500
Mulia Industrindo 170 10 1,220,000
Mulialand Tbk 1,600 0 0
Multi Agro Persada 500 0 0
Multi Bintang 35,000 0 0
Multi Prima 575 0 0
Multibreeder 120 0 0
Multipolar Tbk 260 15 10,720,500
Mustika Ratu Tbk 2,250 0 0
Nipress Tbk 525 0 6,000
Pabrik Kertas Tjiwi 175 5 1,222,500
Pacific Utama Tbk 255 0 0
Pakuwon Jati Tbk 90 0 0
Pan Brothers Tex 1,100 0 4,000
Panasia Indosyntec 165 -45 2,000
Panasia Filament 195 0 0
Panca Wiratama 45 0 0
Panin Insurance Tbk 180 15 815,000
Panin Life Tbk 400 10 15,000
Panin Sekuritas Tbk 265 -5 12,000
Panorama 850 0 168,500
Pelangi Indah 115 0 0
Perdana Bangun 260 0 22,500
Petrosea Tbk 1,725 25 71,000
Pioneerindo Gourmet 400 0 0
Plastpack Prima 115 0 10,925,500
Plaza Indonesia 1,300 0 0
Polysindo Eka 25 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 375 10 2,064,500
Prasidha Aneka 125 0 0
Prima Alloy Steel 235 0 0
Primarindo Asia 1,200 0 5,450,000
Procter & Gambler 73,000 0 0
Pudjiadi Prestige 155 0 0
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 10 0 0
Pyridam Farma Tbk 295 0 140,000
Ramayana Lestari 3,800 50 1,666,500
Reksadana Perdana 170 0 0
Ricky Putra 95 0 0
Rig Tenders Tbk 3,700 50 1,000
Rimo Catur Lestari 145 5 14,264,000
Ristia Bintang 75 0 0
Roda Panggon 180 0 0
Roda Vivatex Tbk 1,025 0 0
Ryane Adibusana Tbk 150 0 0
Saham Seri B Hanson 5 0 3,925,000
Saham Seri B 5,000 0 0
Samudera Indonesia 3,300 0 0
Sarasa Nugraha Tbk 50 0 0
Sari Husada Tbk 14,500 0 0
Schering Plough 12,150 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 1,425 25 735,500
Semen Cibinong Tbk 260 10 6,667,000
Semen Gresik 7,000 350 1,803,000
Sepatu Bata Tbk 26,000 0 0
Siantar TOP Tbk 280 5 25,000
Sierad Produce Tbk 35 0 165,000
Siloam Health Care 140 0 0
Sinar Mas 195 0 0
Siwani Makmur Tbk 230 0 0
Siwani Trimitra Tbk 35 0 15,000
SMART Tbk 850 0 0
Sona Topas Tourism 205 10 67,000
Sorini Corporation 725 50 34,500
Steady Safe Tbk 100 0 93,500
Suba Indah Tbk 35 0 985,000
Sucaco Tbk 925 25 3,000
Sugi Samapersada 380 0 1,160,000
Sumalindo Lestari 130 -5 50,000
Sumi Indo Kabel Tbk 405 0 0
Summarecon Agung 650 50 3,500
Summitplast 155 0 0
Sunson Textile 300 0 77,500
Suparma Tbk 90 0 1,427,000
Surabaya Agung 65 0 0
Surya Citra Media 1,150 50 8,022,000
Surya Dumai 450 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 750 25 55,000
Surya Semesta 120 0 6,000
Surya Toto 5,500 0 0
Suryainti Permata 90 0 0
Suryamas Dutamakmur 35 0 0
Telekomunikasi 3,650 75 21,798,500
Tembaga Mulia 2,400 0 0
Tempo Inti Media 200 0 182,500
Tempo Scan Pacific 5,100 100 965,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 350 0 0
Tigaraksa Satria 3,500 0 0
Timah Tbk 465 10 393,000
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 130 0 0
Toko Gunung Agung 400 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 150 0 3,310,000
Trimegah Securities 65 10 3,868,500
Tunas Baru Lampung 275 15 14,000
Tunas Ridean Tbk 315 15 105,000
Ultra Jaya Milk Tbk 675 75 105,000
Unggul Indah Cahaya 1,300 0 0
Unilever Indonesia 19,800 100 122,500
United Capital 950 -250 9,973,000
United Tractors Tbk 435 15 30,848,000
Voksel Electric Tbk 130 0 97,500
Wahana Jaya Perkasa 120 0 2,000
Wahana Phonix 40 0 430,000
Wicaksana Overseas 110 0 0
Zebra Nusantara Tbk 70 0 0
-------------------------------------------------------------------------
Composite Index : 462.82
Previous : 455.09
Total Trading Volume : 722,101,900
Total Trading Value : Rp 524.9 billion
---------------------------------------------------------------------------