Stock prices on the Jakarta Stock Exchange (in rupiah) on March 14, 2003:
Stock prices on the Jakarta Stock Exchange (in rupiah) on March 14, 2003:
--------------------------------------------------------------------------
Shares Close Change Trading
Volume
---------------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 525 -25 17,500
Adindo Foresta 50 0 0
AGIS Tbk 50 5 120,500
Akbar Indo Makmur 125 0 0
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 700 0 0
Alter Abadi Tbk 10 0 0
Alumindo Light 155 0 0
Andhi Chandra 455 0 0
Aneka Kimia Raya 395 0 0
Aneka Tambang 750 0 2,429,500
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 75 0 0
Apac Citra 100 15 133,500
Apexindo Pratama 340 0 100,500
Aqua Golden 38,000 0 0
Argha Karya Prima 200 0 0
Argo Pantes Tbk 700 0 0
Artha Pacific 750 0 16,500
Artha Securities 285 0 602,500
Arwana Citramulia 90 0 0
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,100 0 0
Asia Intiselera Tbk 315 0 80,000
Asia Kapitalindo 390 0 0
Asiana 15 0 0
Asiaplast 20 0 158,000
Astra Agro Lestari 1,300 75 6,295,500
Astra Graphia Tbk 245 -5 149,000
Astra Intl. 2,325 0 3,764,000
Astra Otoparts Tbk 1,250 0 337,000
Asuransi Bina Dana 225 0 0
Asuransi Bintang 285 0 8,000
Asuransi Dayin 115 0 0
Asuransi Harta Aman 3,125 -25 38,500
Asuransi Ramayana 600 0 0
Bahtera Adimina 160 0 5,000
Bakrie Finance 400 0 0
Bakrie Sumatra 145 0 50,000
Bakrie & Brothers 10 -5 5,242,500
Bakrieland 15 5 500
Bank Arta Niaga 900 0 0
Bank Buana 625 0 0
Bank Bumiputera 150 -5 57,500
Bank Central Asia 2,175 25 11,194,500
Bank CIC 90 0 40,500
Bank Danamon Tbk 1,175 50 296,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 85 0 1,000
Bank Global 95 -10 32,500
Bank Intl. Indonesia 60 5 4,727,500
Bank Kesawan Tbk 700 0 0
Bank Lippo Tbk 500 20 27,434,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 0 0
Bank Negara 95 0 1,024,500
Bank Niaga Tbk 25 -5 1,110,000
Bank NISP Tbk 190 0 210,000
Bank Nusantara 550 0 0
Bank Pan Indonesia 165 -5 94,753,500
Bank Permata Tbk 20 0 3,415,000
Bank Pikko Tbk 185 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Intl. 45 0 0
Barito Pacific 100 0 242,000
BAT Indonesia Tbk 8,800 0 0
Bayer Indonesia SB 4,200 50 3,000
Bayer Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 35 0 0
BBL Danatama 60 10 25,000
Bentoel 110 0 8,279,000
Berlian Laju Tanker 500 0 11,500
Berlina Tbk 1,400 0 0
Betonjaya Manunggal 120 0 0
BFI Finance 400 0 0
Bhakti Capital 180 0 0
Bhakti Investama 350 55 5,363,500
Bhuwanatala Indah 15 5 407,500
Bimantara Citra Tbk 2,400 0 96,500
Bintang Mitra 35 -5 60,000
Branta Mulia Tbk 525 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 90 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 85 0 0
Bumi Resources Tbk 20 0 135,000
Cahaya Kalbar Tbk 220 0 175,000
Centex (Saham) 4,500 0 500
Central Korporindo 5 0 0
Centrin Online Tbk 400 0 0
Centris Multi 300 0 0
Charoen Pokphand 335 0 20,500
Cipendawa 250 0 0
Cipta Panelutama 575 0 0
Ciptojaya 30 0 50,000
Ciputra Development 60 0 0
Ciputra Surya Tbk 110 0 0
Citatah Industri 65 0 0
Citra Marga 355 -5 562,000
Citra Tubindo Tbk 8,050 0 0
Clipan Finance 115 -5 419,500
Colorpak Indonesia 370 0 0
CP. Prima Tbk 290 0 0
Daeyu Orchid 60 0 1,000
Danasupra 125 0 0
Dankos Laboratories 455 10 1,074,500
Darya-Varia 600 0 0
Davomas Abadi Tbk 75 0 0
Daya Sakti Unggul 70 0 5,000
Delta Djakarta Tbk 9,000 0 0
Dharma Samudera 55 5 1,619,500
Dharmala Intiland 35 5 182,500
Duta Anggada Realty 60 -10 26,000
Duta Pertiwi 195 0 0
Duta Pertiwi Tbk 305 5 20,000
Dynaplast Tbk 1,000 50 927,000
Dyviacom Intrabumi 70 0 0
Ekadharma Tape 475 0 0
Enseval Putra 360 0 307,000
Equity Development 20 0 0
Eratex Djaja 170 0 25,000
Eterindo Wahanatama 70 10 500
Ever Shine Textile 250 -10 5,000
Fajar Surya Wisesa 360 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 395 0 0
Fishindo Kusuma 130 0 973,500
Fortune Indonesia 250 0 0
Fortune Mate 160 5 40,000
Gajah Tunggal Tbk 220 5 782,500
Gema Grahasarana 100 0 0
Goodyear Indonesia 3,400 0 0
Gowa Makassar 475 0 0
Great River 550 0 0
GT Kabel Indonesia 50 -5 155,000
GT Petrochem 140 5 88,500
Gudang Garam Tbk 7,450 50 240,500
H M Sampoerna Tbk 2,950 50 4,506,000
Hanson Industri 40 0 0
Hero Supermarket 925 0 0
Hexindo Adiperkasa 405 -10 500
Hotel Sahid Jaya 115 0 0
Humpuss Intermoda 825 -25 5,500
Igarjaya Tbk 75 0 4,612,500
Indah Kiat Pulp & Paper 190 0 12,200,000
Indal Aluminium 130 0 0
Indo Citra Finance 85 0 0
Indocement Tunggal 800 0 363,000
Indoexchange Tbk 5 0 0
Indofarma Tbk 205 0 1,870,000
Indofood Sukses 575 0 2,262,500
Indomobil Sukses 775 0 5,000
Indonesia Prima 90 0 0
Indorama Syntetics 385 0 100,000
Indosat Tbk 7,700 200 2,123,000
Indosiar Visual Mandiri 525 0 40,500
Indospring Tbk 600 50 2,000
Infoasia Teknologi 500 0 267,000
Intanwijaya 230 -10 10,000
Integrasi Teknologi 70 0 0
Inter Delta Tbk 205 0 0
Intl. Nickel 6,350 -150 158,500
Inter-Pacific Bank 15 0 0
Inti Indah Karya 1,400 25 2,500
Intikeramik 90 5 25,000
Intraco Penta Tbk 425 0 0
Jaka Artha Graha 45 0 0
Jakarta Intl. Hotel 435 5 7,500
Jakarta Kyoei Steel 20 5 55,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 100 0 10,000
Jasuindo Tiga 250 5 85,000
Jaya Pari Steel 130 0 0
Jaya Real Property 325 0 0
Jembo Cable Company 775 0 0
Kabelindo Murni Tbk 45 0 0
Kalbe Farma Tbk 285 10 7,524,500
Karka Yasa Profilia 15 0 519,000
Karwell Indonesia 350 0 0
Kasogi 10 0 0
Kawasan Industri 35 -5 500
Kedaung Indah Can 325 0 0
Kedawung Setia 155 0 72,500
Keramika Indonesia 175 0 0
Kimia Farma Tbk 170 5 1,109,000
Komatsu Indonesia 875 50 15,500
Kopitime Dot Com 5 0 0
Kresna Graha 60 0 5,000
Kridaperdana 35 0 0
Kurnia Kapuas Utama 100 20 2,500
Lamicitra Nusantara 55 0 0
Langgeng Makmur 45 0 0
Lapindo 445 0 0
Lautan Luas Tbk 150 0 50,000
Limas Stokhomindo 1,100 0 654,500
Lion Mesh P. Tbk 310 0 0
Lion Metal Works 800 25 5,000
Lippo Cikarang Tbk 85 0 0
Lippo E-NET Tbk 20 0 247,000
Lippo General 350 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 15 5 375,000
Makindo Tbk 1,400 0 25,000
Mandom Indonesia 1,750 -25 19,000
Manly Unitama 50 0 0
Mas Murni Indonesia 15 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 100 0 12,500
Matahari Putra Prima 385 5 654,000
Mayora Indah Tbk 345 5 30,000
Medco Energi 1,300 0 10,000
Merck Tbk 9,500 0 0
Metamedia 20 0 0
Metro Supermarket 925 0 0
Metrodata 80 0 172,500
Millennium 60 5 10,500
Mitra Rajasa Tbk 65 0 0
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 365 -5 73,000
Modernland Realty 35 0 0
Mulia Industrindo 110 -5 30,500
Mulialand Tbk 1,600 0 0
Multi Agro Persada 675 0 0
Multi Bintang 30,000 0 0
Multi Prima 600 0 0
Multibreeder 95 0 0
Multipolar Tbk 125 0 2,087,000
Mustika Ratu Tbk 500 0 2,000
Nipress Tbk 1,000 0 0
Pabrik Kertas Tjiwi Kimia 210 10 959,000
Pacific Utama Tbk 200 0 0
Pakuwon Jati Tbk 60 0 25,000
Pan Brothers Tex 290 0 200,000
Panasia Indosyntec 200 0 0
Panasia Filament 70 0 0
Panca Wiratama 40 0 0
Panin Insurance Tbk 140 0 77,500
Panin Life Tbk 155 0 0
Panin Sekuritas Tbk 125 0 134,000
Panorama 600 0 115,500
Pelangi Indah 70 5 30,500
Perdana Bangun 265 0 0
Petrosea Tbk 1,600 0 0
Pioneerindo Gourmet 500 0 0
Plastpack Prima 45 0 37,500
Plaza Indonesia 3,600 0 0
Polysindo Eka 20 0 12,500
Pool Asuransi 1,250 0 0
PP London Sumatera 220 5 154,000
Prasidha Aneka 125 0 0
Prima Alloy Steel 225 0 3,500
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 165 0 0
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 275 0 0
Ramayana Lestari 2,075 0 810,000
Ricky Putra 55 -5 1,240,000
Rig Tenders Tbk 3,400 0 0
Rimo Catur Lestari 65 0 5,000
Ristia Bintang 35 0 0
Roda Panggon 40 5 52,500
Roda Vivatex Tbk 1,000 0 0
Ryane Adibusana Tbk 5 0 0
Saham Seri B Hanson 5 0 100,000
Saham Seri B 5,000 0 0
Samudera Indonesia 2,075 0 0
Sarasa Nugraha Tbk 45 -5 1,250,000
Sari Husada Tbk 10,000 0 0
Schering Plough 7,000 0 500
Sekar Laut Tbk 370 0 0
Selamat Sempurna 1,450 0 0
Semen Cibinong Tbk 145 -5 1,097,000
Semen Gresik 7,350 0 116,500
Sepatu Bata Tbk 14,500 0 0
Siantar TOP Tbk 215 5 5,000
Sierad Produce Tbk 15 0 375,000
Siloam Health Care 55 0 0
Sinar Mas 350 0 0
Siwani Makmur Tbk 140 0 0
Siwani Trimitra Tbk 25 5 303,500
SMART Tbk 800 25 40,000
Sona Topas Tourism 100 0 0
Sorini Corporation 400 0 0
Steady Safe Tbk 70 0 0
Suba Indah Tbk 35 0 52,500
Sucaco Tbk 1,000 0 0
Sugi Samapersada 175 0 0
Sumalindo Lestari 60 0 0
Sumi Indo Kabel Tbk 250 0 0
Summarecon Agung 95 0 0
Summitplast Tbk 170 0 0
Sunson Textile 200 0 50,000
Suparma Tbk 75 5 571,000
Surabaya Agung 65 0 0
Surya Citra Media 435 0 569,500
Surya Dumai 445 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 365 5 92,500
Surya Semesta 75 -5 17,000
Surya Toto 5,500 0 0
Suryainti Permata 60 0 7,500
Suryamas Dutamakmur 30 0 0
Tambang Batubara 485 10 88,500
Telkom 3,425 100 28,753,500
Tembaga Mulia 2,600 0 0
Tempo Inti Media 90 0 0
Tempo Scan Pacific 4,350 50 101,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,600 200 1,000
Tifico Tbk 165 0 0
Tigaraksa Satria 2,900 0 0
Timah Tbk 600 -25 980,500
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 115 0 0
Toko Gunung Agung 300 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 170 0 2,010,000
Trimegah Securities 45 0 25,000
Trust Finance 165 5 32,500
Tunas Baru Lampung 150 0 0
Tunas Ridean Tbk 250 0 147,500
Ultra Jaya Milk Tbk 475 0 0
Unggul Indah Cahaya 1,175 0 8,500
Unilever Indonesia 18,000 0 0
United Capital 165 0 12,500
United Tractors Tbk 275 0 702,000
Voksel Electric Tbk 110 0 0
Wahana Jaya Perkasa 60 0 0
Wahana Phonix 15 0 0
Wicaksana Overseas 75 0 21,000
Zebra Nusantara Tbk 60 0 0
----------------------------------------------------------------------------
Composite Index : 387.880
Previous : 383.856
Total trading volume : 285,502,500
Total trading value : Rp 238,2 billion
-----------------------------------------------------------------------------