Stock prices on the Jakarta Stock Exchange (in rupiah) on March 19,2003
Stock prices on the Jakarta Stock Exchange (in rupiah) on March 19,2003
--------------------------------------------------------------
Shares Close Change Trading
Volume
---------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 525 0 6,000
Adindo Foresta 50 0 0
AGIS Tbk 50 5 15,500
Akbar Indo Makmur 125 0 0
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 700 0 0
Alter Abadi Tbk 15 5 501,000
Alumindo Light 155 0 0
Andhi Chandra 455 0 0
Aneka Kimia Raya 355 0 0
Aneka Tambang 750 -25 67,000
Anta Express Tour & Travel 90 20 2,500
Anugrah Tambak 75 0 0
Apac Citra 90 0 5,000
Apexindo Pratama 340 5 73,000
Aqua Golden 38,000 0 0
Argha Karya Prima 200 0 0
Argo Pantes Tbk 700 0 0
Artha Pacific 775 0 0
Artha Securities 285 0 0
Arwana Citramulia 90 0 0
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,100 0 15,000
Asia Intiselera Tbk 325 -5 470,000
Asia Kapitalindo 390 0 4,500
Asiana 20 0 50,000
Asiaplast 20 0 22,500
Astra Agro Lestari 1,275 25 1,311,000
Astra Graphia Tbk 245 0 237,500
Astra International 2,300 -25 1,208,000
Astra Otoparts Tbk 1,250 25 1,000
Asuransi Bina Dana 225 0 0
Asuransi Bintang 295 5 15,000
Asuransi Dayin 115 0 0
Asuransi Harta Aman 3,100 0 0
Asuransi Ramayana 600 0 0
Bahtera Adimina 150 -10 53,000
Bakrie Finance 400 0 0
Bakrie Sumatra 160 10 109,000
Bakrie & Brothers 15 0 1,006,000
Bakrieland 10 -5 15,000
Bank Arta Niaga 900 0 0
Bank Buana 675 0 0
Bank Bumiputera 145 -5 11,000
Bank Central Asia 2,100 25 5,237,500
Bank CIC 95 5 5,500
Bank Danamon Tbk 1,150 0 27,500
Bank Danpac Tbk 500 0 0
Bank Eksekutif 85 0 0
Bank Global 100 0 0
Bank Int'l Indonesia 55 0 46,500
Bank Kesawan Tbk 700 0 0
Bank Lippo Tbk 445 20 11,339,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,025 0 0
Bank Negara 95 5 250,000
Bank Niaga Tbk 25 0 0
Bank NISP Tbk 190 -5 65,000
Bank Nusantara 550 0 0
Bank Pan Indonesia 165 0 1,554,500
Bank Permata Tbk 20 0 1,630,000
Bank Pikko Tbk 185 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Int 40 0 0
Barito Pacific 100 0 500,500
BAT Indonesia Tbk 8,800 0 0
Bayer Indonesia SB 4,300 100 500
Bayer Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 35 0 0
BBL Danatama 60 0 110,000
Bentoel 110 0 32,884,500
Berlian Laju Tanker 495 0 137,000
Berlina Tbk 1,400 0 0
Betonjaya Manunggal 120 0 0
BFI Finance 375 -25 200,000
Bhakti Capital 180 0 0
Bhakti Investama 350 0 105,000
Bhuwanatala Indah 15 0 109,000
Bimantara Citra Tbk 2,350 50 500
Bintang Mitra 35 0 0
Branta Mulia Tbk 525 0 0
Bristol-Myers 9,800 -700 31,000
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 90 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 80 0 0
Bumi Resources Tbk 20 0 22,000
Cahaya Kalbar Tbk 225 0 0
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 0
Cipendawa 250 0 0
Cipta Panelutama 575 0 0
Ciptojaya 30 0 16,000
Ciputra Development 60 0 0
Ciputra Surya Tbk 110 0 10,000
Citatah Industri 65 0 0
Citra Marga 360 5 2,417,000
Citra Tubindo Tbk 8,050 0 0
Clipan Finance 115 5 41,000
Colorpak Indonesia 375 0 0
CP. Prima Tbk 290 0 0
Daeyu Orchid 60 0 0
Danasupra 125 0 0
Dankos Laboratories 455 5 1,105,500
Darya-Varia 600 0 33,500
Davomas Abadi Tbk 75 0 10,000
Daya Sakti Unggul 70 0 0
Delta Djakarta Tbk 9,000 0 0
Dharma Samudera 80 -5 3,687,000
Dharmala Intiland 30 -5 1,701,000
Duta Anggada Realty 65 0 0
Duta Pertiwi 195 5 5,000
Duta Pertiwi Tbk 300 -5 10,000
Dynaplast Tbk 975 25 1,266,000
Dyviacom Intrabumi 70 0 0
Ekadharma Tape 475 0 0
Enseval Putra 360 5 275,500
Equity Development 20 0 0
Eratex Djaja 170 0 0
Eterindo Wahanatama 70 0 0
Ever Shine Textile 220 -10 5,000
Fajar Surya Wisesa 350 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 395 0 0
Fishindo Kusuma 130 0 308,000
Fortune Indonesia 280 30 30,000
Fortune Mate 160 0 45,000
Gajah Tunggal Tbk 215 0 5,500
Gema Grahasarana 100 0 40,000
Goodyear Indonesia 3,400 0 0
Gowa Makassar 625 0 0
Great River 575 25 33,000
GT Kabel Indonesia 45 -5 10,000
GT Petrochem 150 5 178,000
Gudang Garam Tbk 7,350 0 724,500
H M Sampoerna Tbk 2,900 -25 2,990,500
Hanson Industri 35 0 62,500
Hero Supermarket 925 0 0
Hexindo Adiperkasa 400 0 2,500
Hotel Sahid Jaya 115 0 0
Humpuss Intermoda 850 0 31,000
Igarjaya Tbk 80 5 229,500
Inco 6,200 50 90,000
Indah Kiat Pulp & Paper 185 0 13,130,500
Indal Aluminium 115 0 0
Indo Citra Finance 85 0 0
Indocement Tunggal 750 0 0
Indoexchange Tbk 5 0 0
Indofarma Tbk 200 -5 372,500
Indofood Sukses 600 25 28,616,000
Indomobil Sukses 800 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 375 -5 95,000
Indosat Tbk 7,650 100 1,649,500
Indosiar Visual 525 0 253,000
Indospring Tbk 700 0 0
Infoasia Teknologi 500 0 286,000
Intanwijaya 245 0 0
Integrasi Teknologi 80 0 0
Inter Delta Tbk 205 0 0
Inter-Pacific Bank 15 0 0
Inti Indah Karya 1,400 0 0
Intikeramik 90 0 5,500
Intraco Penta Tbk 425 0 0
Jaka Artha Graha 45 0 0
Jakarta Int l Hotel 420 -10 99,500
Jakarta Kyoei Steel 20 5 100,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 100 0 0
Jasuindo Tiga 250 0 0
Jaya Pari Steel 140 0 0
Jaya Real Property 325 0 0
Jembo Cable Company 775 0 0
Kabelindo Murni Tbk 50 0 0
Kalbe Farma Tbk 275 -5 1,128,500
Karka Yasa Profilia 15 0 2,500
Karwell Indonesia 350 0 0
Kasogi 10 0 10,000
Kawasan Industri 35 0 15,500
Kedaung Indah Can 325 0 0
Kedawung Setia 155 0 50,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 165 5 624,000
Komatsu Indonesia 875 0 36,000
Kopitime Dot Com 5 0 0
Kresna Graha 60 0 0
Kridaperdana 35 0 0
Kurnia Kapuas Utama 100 0 0
Lamicitra Nusantara 55 0 0
Langgeng Makmur 55 0 0
Lapindo 445 0 0
Lautan Luas Tbk 145 0 88,500
Limas Stokhomindo 1,100 0 487,500
Lion Mesh P. Tbk 275 0 0
Lion Metal Works 800 0 0
Lippo Cikarang Tbk 85 5 1,500
Lippo E-NET Tbk 20 0 1,000
Lippo General 350 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 15 0 1,424,000
Makindo Tbk 1,400 0 56,000
Mandom Indonesia 1,750 0 0
Manly Unitama 55 0 0
Mas Murni Indonesia 15 0 10,500
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 100 -5 37,500
Matahari Putra 370 0 2,678,000
Mayora Indah Tbk 350 5 57,000
Medco Energi 1,350 0 1,023,500
Merck Tbk 9,500 0 0
Metamedia 30 0 0
Metro Supermarket 925 0 0
Metrodata 80 0 83,000
Millennium 65 0 0
Mitra Rajasa Tbk 55 -5 25,000
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 360 0 27,500
Modernland Realty 35 0 21,500
Mulia Industrindo 105 -5 165,000
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 0 256,500
Mustika Ratu Tbk 490 15 16,500
Nipress Tbk 1,000 0 0
Pabrik Kertas Tjiwi 200 5 611,000
Pacific Utama Tbk 200 0 0
Pakuwon Jati Tbk 60 0 0
Pan Brothers Tex 290 0 250,000
Panasia Indosyntec 200 0 0
Panasia Filament 70 0 0
Panca Wiratama 40 0 0
Panin Insurance Tbk 135 0 80,000
Panin Life Tbk 165 0 0
Panin Sekuritas Tbk 135 5 290,000
Panorama 600 0 49,500
Pelangi Indah 70 0 0
Perdana Bangun 265 0 6,500
Petrosea Tbk 1,700 0 0
Pioneerindo Gourmet 500 0 0
Plastpack Prima 45 0 50,000
Plaza Indonesia 3,500 0 0
Polysindo Eka 20 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 220 0 71,000
Prasidha Aneka 125 0 0
Prima Alloy Steel 225 0 0
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 160 -5 40,000
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 275 0 0
Ramayana Lestari 2,050 0 74,500
Ricky Putra 60 5 760,000
Rig Tenders Tbk 3,325 0 0
Rimo Catur Lestari 70 5 5,000
Ristia Bintang 40 5 15,000
Roda Panggon 35 0 0
Roda Vivatex Tbk 1,000 0 0
Ryane Adibusana Tbk 5 0 0
Saham Seri B Hanson 5 0 0
Saham Seri B ( 5,000 0 0
Samudera Indonesia 2,250 0 0
Sarasa Nugraha Tbk 45 0 500,000
Sari Husada Tbk 10,000 0 0
Schering Plough 7,000 0 0
Sekar Laut Tbk 320 0 0
Selamat Sempurna 1,450 0 0
Semen Cibinong Tbk 145 0 1,276,000
Semen Gresik 7,400 150 292,500
Sepatu Bata Tbk 14,000 0 0
Siantar TOP Tbk 210 0 5,000
Sierad Produce Tbk 15 0 430,000
Siloam Health Care 60 5 68,500
Sinar Mas 350 0 0
Siwani Makmur Tbk 145 0 8,500
Siwani Trimitra Tbk 20 0 455,000
SMART Tbk 800 25 61,500
Sona Topas Tourism 100 0 27,500
Sorini Corporation 375 -25 10,000
Steady Safe Tbk 70 0 0
Suba Indah Tbk 30 0 39,500
Sucaco Tbk 1,000 0 0
Sugi Samapersada 175 0 0
Sumalindo Lestari 85 0 0
Sumi Indo Kabel Tbk 250 0 0
Summarecon Agung 90 0 766,500
Summitplast Tbk 140 0 0
Sunson Textile 195 -5 117,500
Suparma Tbk 75 0 0
Surabaya Agung 65 0 0
Surya Citra Media 430 0 280,000
Surya Dumai 445 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 365 0 112,500
Surya Semesta 80 5 37,500
Surya Toto 5,500 0 0
Suryainti Permata 60 0 90,500
Suryamas Dutamakmur 30 0 0
Tambang Batubara 485 0 58,500
Telekomunikasi 3,400 -25 5,991,000
Tembaga Mulia 2,600 0 0
Tempo Inti Media 90 0 0
Tempo Scan Pacific 4,325 25 3,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,500 0 0
Tifico Tbk 165 0 0
Tigaraksa Satria 2,900 0 0
Timah Tbk 650 0 255,000
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 95 0 0
Toko Gunung Agung 300 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 170 0 0
Trimegah Securities 50 0 35,000
Trust Finance 180 0 0
Tunas Baru Lampung 150 -5 207,500
Tunas Ridean Tbk 255 0 168,500
Ultra Jaya Milk Tbk 475 0 0
Unggul Indah Cahaya 1,150 -25 2,500
Unilever Indonesia 18,000 300 8,000
United Capital 185 5 583,000
United Tractors Tbk 275 0 324,500
Voksel Electric Tbk 110 0 0
Wahana Jaya Perkasa 60 0 0
Wahana Phonix 20 0 50,000
Wicaksana Overseas 60 -15 1,000
Zebra Nusantara Tbk 60 0 0
---------------------------------------------------------------
Composite index : 385.483
Previous : 384.637
Total trading volume : 170,174,894
Total trading value : Rp 112,9 billion
--------------------------------------------------------------