Stock prices on the Jakarta Stock Exchange (in rupiah) on May 19,2003
Stock prices on the Jakarta Stock Exchange (in rupiah) on May 19,2003
__________________________________________________________________________
Shares Close Change Trading
Volume
___________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 975 25 39,000
Adindo Foresta 50 0 0
AGIS Tbk 75 -5 955,000
Akbar Indo Makmur 130 0 0
Alakasa Industrindo 110 0 0
Alfa Retailindo Tbk 700 0 0
Alter Abadi Tbk 10 0 75,000
Alumindo Light 165 0 0
Andhi Chandra 470 0 0
Aneka Kimia Raya 500 0 5,000
Aneka Tambang 850 0 1,456,500
Anta Express Tour & Travel 120 0 0
Anugrah Tambak 100 0 0
Apac Citra 100 -5 82,500
Apexindo Pratama 400 0 0
Aqua Golden 44,500 0 0
Argha Karya Prima 180 0 0
Argo Pantes Tbk 700 0 0
Arona Binasejati 675 0 658,500
Artha Pacific 825 0 123,500
Artha Securities 285 -5 17,500
Arwana Citramulia 95 0 20,500
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,300 -50 43,500
Asia Intiselera Tbk 280 0 105,500
Asia Kapitalindo 390 0 3,500
Asiana 20 0 400,000
Asiaplast 25 0 0
Astra Agro Lestari 1,475 -75 4,694,500
Astra Graphia Tbk 315 -25 3,183,000
Astra Int'l 3,050 -200 24,863,500
Astra Otoparts Tbk 1,525 -25 510,000
Asuransi Bina Dana 225 0 0
Asuransi Bintang 335 -5 47,500
Asuransi Dayin 160 0 500
Asuransi Harta Aman 3,000 0 0
Asuransi Ramayana 575 0 0
Bahtera Adimina 150 0 35,000
Bakrie Finance 300 -100 1,000
Bakrie Sumatra 170 0 0
Bakrie & Brothers 15 0 20,000
Bakrieland 15 0 0
Bank Arta Niaga 975 0 0
Bank Buana 575 0 0
Bank Bumiputera 140 0 0
Bank Central Asia 2,500 -50 6,481,500
Bank CIC 110 -5 82,000
Bank Danamon Tbk 1,300 0 34,000
Bank Danpac Tbk 500 0 10,000
Bank Eksekutif 115 0 0
Bank Global 105 0 27,500
Bank Int'l Indonesia 95 -15 11,624,500
Bank Kesawan Tbk 675 0 0
Bank Lippo Tbk 435 -25 1,769,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 0 0
Bank Negara 110 -5 3,376,000
Bank Niaga Tbk 40 0 3,845,500
Bank NISP Tbk 205 -5 25,000
Bank Nusantara 550 0 0
Bank Pan Indonesia 230 -10 7,370,500
Bank Permata Tbk 30 0 187,000
Bank Pikko Tbk 180 0 12,000
Bank Swadesi Tbk 300 0 0
Bank Victoria Int't 45 5 8,000
Barito Pacific 130 0 180,500
BAT Indonesia Tbk 9,400 0 0
Bayer Indonesia SB 4,200 0 0
Bayer Indonesia Tbk 7,500 0 500
Bayu Buana Tbk 40 0 14,000
BBL Danatama 65 0 200,000
Bentoel 110 0 1,134,500
Berlian Laju Tanker 500 0 3,000
Berlina Tbk 1,450 -50 6,500
Betonjaya Manunggal 130 0 0
BFI Finance 325 0 229,500
Bhakti Capital 230 0 0
Bhakti Investama 335 -5 378,500
Bhuwanatala Indah 20 -5 277,000
Bimantara Citra Tbk 2,600 0 0
Bintang Mitra 60 -5 61,500
Branta Mulia Tbk 545 0 0
Bristol-Myers 9,100 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 95 0 60,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 100 0 0
Bumi Resources Tbk 30 0 5,604,000
Cahaya Kalbar Tbk 210 -10 1,814,500
Centex (Saham) 5,100 0 0
Central Korporindo 5 0 100,000
Centrin Online Tbk. 400 0 0
Centris Multi 305 0 0
Charoen Pokphand 370 -5 85,000
Cipendawa 250 0 0
Cipta Panelutama 725 -25 140,000
Ciptojaya 45 -5 16,000
Ciputra Development 100 0 5,000
Ciputra Surya Tbk 130 0 548,000
Citatah Industri 55 0 654,000
Citra Marga 420 -5 575,000
Citra Tubindo Tbk 8,050 0 0
Clipan Finance 155 -10 580,000
Colorpak Indonesia 400 0 100,500
CP. Prima Tbk 260 0 0
Daeyu Orchid 45 -5 50,000
Danasupra 115 0 0
Dankos Laboratories 775 25 2,695,000
Darya-Varia 650 -25 2,500
Davomas Abadi Tbk 100 0 121,000
Daya Sakti Unggul 80 -5 35,500
Delta Djakarta Tbk 8,500 -200 500
Dharma Samudera 65 -5 2,535,000
Dharmala Intiland 40 -5 17,500
Duta Anggada Realty 80 0 0
Duta Pertiwi 250 0 0
Duta Pertiwi Tbk 500 0 185,000
Dynaplast Tbk 1,150 -25 296,000
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 600 0 16,000
Enseval Putra 750 0 2,287,500
Equity Development 65 0 0
Eratex Djaja 175 0 0
Eterindo Wahanatama 65 5 10,000
Ever Shine Textile 85 0 0
Fajar Surya Wisesa 415 -10 87,500
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 275 0 0
Fishindo Kusuma 150 -5 125,000
Fortune Indonesia 280 0 0
Fortune Mate 145 -5 50,000
Gajah Tunggal Tbk 255 -15 4,107,500
Gema Grahasarana 115 0 0
Goodyear Indonesia 3,900 0 0
Gowa Makassar 200 0 0
Great River 550 -25 5,000
GT Kabel Indonesia 80 -5 155,000
GT Petrochem 220 0 0
Gudang Garam Tbk 8,850 -400 1,006,500
H M Sampoerna Tbk 3,575 -75 1,892,500
Hanson Industri 35 0 94,000
Hero Supermarket 950 0 0
Hexindo Adiperkasa 575 0 0
Hotel Sahid Jaya 105 0 0
Humpuss Intermoda 1,025 -50 323,000
Igarjaya Tbk 105 0 683,000
Indah Kiat Pulp & Paper 360 -10 8,649,000
Indal Aluminium 125 0 10,500
Indo Citra Finance 105 0 0
Indocement Tunggal 1,000 -25 458,000
Indoexchange Tbk 5 0 0
Indofarma Tbk 230 0 0
Indofood Sukses 775 -25 25,225,000
Indomobil Sukses 800 0 0
Indonesia Prima 65 0 0
Indorama Syntetics 455 -15 7,500
Indosat Tbk 8,700 -200 2,425,500
Indosiar Visual Mandiri 600 -50 4,992,000
Indospring Tbk 675 0 0
Infoasia Teknologi 500 0 0
Intanwijaya 275 20 8,000
Integrasi Teknologi 55 -5 63,500
Inter Delta Tbk 195 0 0
Inco 7,250 0 88,500
Inter-Pacific Bank 15 0 0
Inti Indah Karya 1,175 -225 292,500
Intikeramik 105 5 7,500
Intraco Penta Tbk 300 0 0
Jaka Artha Graha 30 0 715,000
Jakarta Int'l Hotel 500 -25 475,000
Jakarta Kyoei Steel 40 0 15,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 130 -5 106,500
Jasuindo Tiga 350 0 47,500
Jaya Pari Steel 190 0 55,500
Jaya Real Property 375 0 0
Jembo Cable Company 550 0 0
Kabelindo Murni Tbk 70 0 0
Kalbe Farma Tbk 470 -10 1,577,000
Karka Yasa Profilia 25 -15 41,515,000
Karwell Indonesia 340 0 0
Kasogi 15 0 0
Kawasan Industri 55 0 180,000
Kedaung Indah Can 370 0 0
Kedawung Setia 165 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 195 -5 250,500
Komatsu Indonesia 1,050 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 115 0 160,000
Kridaperdana 50 -5 2,500
Kurnia Kapuas Utama 110 0 100,000
Lamicitra Nusantara 45 0 0
Langgeng Makmur 45 0 0
Lapindo 410 5 2,500
Lautan Luas Tbk 205 -10 257,500
Limas Stokhomindo 900 -50 1,610,500
Lion Mesh P. Tbk 400 0 0
Lion Metal Works 850 -50 5,000
Lippo Cikarang Tbk 95 0 0
Lippo E-NET Tbk 30 0 1,180,500
Lippo General 260 0 0
Lippo Karawaci Tbk 195 0 0
Lippo Land 575 0 0
Lippo Securities 20 0 35,000
Makindo Tbk 950 -25 28,000
Mandom Indonesia 1,800 -75 70,000
Manly Unitama 65 -15 20,000
Mas Murni Indonesia 20 0 429,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 130 -10 97,500
Matahari Putra Prima 475 -25 155,000
Mayora Indah Tbk 650 0 125,500
Medco Energi 1,375 0 621,500
Merck Tbk 10,150 -150 39,000
Metamedia 45 0 0
Metro Supermarket 925 0 0
Metrodata 110 -5 3,007,000
Millennium 85 0 0
Mitra Rajasa Tbk 75 -5 60,000
Modern Photo Film 415 -10 27,500
Modernland Realty 20 -10 128,000
Mulia Industrindo 145 0 199,000
Mulialand Tbk 1,600 0 0
Multi Agro Persada 675 0 0
Multi Bintang 30,000 0 0
Multi Prima 450 0 0
Multibreeder 135 0 0
Multipolar Tbk 185 -15 5,205,500
Mustika Ratu Tbk 525 0 15,000
Nipress Tbk 1,150 0 0
Pabrik Kertas Tjiwi Kimia 360 -5 1,293,000
Pacific Utama Tbk 200 0 0
Pakuwon Jati Tbk 100 0 0
Pan Brothers Tex 295 0 50,000
Panasia Indosyntec 300 0 0
Panasia Filament 85 0 0
Panca Wiratama 25 0 0
Panin Insurance Tbk 265 -10 1,935,500
Panin Life Tbk 260 0 0
Panin Sekuritas Tbk 165 -10 458,000
Panorama 600 0 183,500
Pelangi Indah 60 0 0
Perdana Bangun 300 0 0
Petrosea Tbk 1,900 -50 37,500
Pioneerindo Gourmet 475 0 0
Plastpack Prima 40 0 500,000
Plaza Indonesia 3,500 0 0
Polysindo Eka 20 0 40,000
Pool Asuransi 1,250 0 0
PP London Sumatera 420 -10 1,422,000
Prasidha Aneka 90 0 0
Prima Alloy Steel 215 0 0
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 175 0 0
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 270 0 0
Ramayana Lestari 2,700 -75 722,000
Ricky Putra 55 0 0
Rig Tenders Tbk 3,400 -50 11,000
Rimo Catur Lestari 75 -5 157,500
Ristia Bintang 50 0 75,000
Roda Panggon 140 0 7,297,500
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 -5 275,000
Sari Husada Tbk 10,000 0 0
Schering Plough 6,750 0 0
Sekar Laut Tbk 225 0 0
Selamat Sempurna 1,725 0 0
Semen Cibinong Tbk 230 15 24,049,000
Semen Gresik 7,900 0 0
Sepatu Bata Tbk 16,500 0 0
Siantar TOP Tbk 195 -5 115,000
Sierad Produce Tbk 10 -5 162,500
Siloam Health Care 95 -10 46,000
Sinar Mas 725 0 0
Siwani Makmur Tbk 155 -15 26,500
Siwani Trimitra Tbk 20 0 200,000
SMART Tbk 1,550 0 2,000
Sona Topas Tourism 100 -5 352,500
Sorini Corporation 445 -20 5,000
Steady Safe Tbk 125 0 0
Suba Indah Tbk 30 0 1,413,500
Sucaco Tbk 950 0 0
Sugi Samapersada 310 -5 434,500
Sumalindo Lestari 100 0 0
Sumi Indo Kabel Tbk 300 0 0
Summarecon Agung 130 -10 2,110,000
Summitplast Tbk 155 0 0
Sunson Textile 170 0 0
Suparma Tbk 75 -10 1,277,000
Surabaya Agung 65 0 0
Surya Citra Media 500 -25 554,500
Surya Dumai 445 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 300 0 62,500
Surya Semesta 95 -5 9,000
Surya Toto 5,500 0 0
Suryainti Permata 75 -5 50,000
Suryamas Dutamakmur 30 0 0
Tambang Batubara 550 -25 619,000
Telkom 4,175 -125 12,332,000
Tembaga Mulia 2,250 0 0
Tempo Inti Media 90 0 50,000
Tempo Scan Pacific 5,000 0 143,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,700 0 0
Tifico Tbk 165 0 0
Tigaraksa Satria 3,100 0 0
Timah Tbk 725 -25 787,500
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 125 0 0
Toko Gunung Agung 300 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 190 -5 391,000
Trimegah Securities 65 0 475,500
Trust Finance 165 0 0
Tunas Baru Lampung 140 0 50,000
Tunas Ridean Tbk 275 -5 317,000
Ultra Jaya Milk Tbk 500 0 2,500
Unggul Indah Cahaya 1,200 0 2,500
Unilever Indonesia 24,200 950 242,500
United Capital 205 0 170,000
United Tractors Tbk 410 -25 21,597,000
Voksel Electric Tbk 135 0 0
Wahana Jaya Perkasa 50 0 0
Wahana Phonix 35 -5 515,000
Wicaksana Overseas 80 0 0
Zebra Nusantara Tbk 90 0 0
____________________________________________________________________________
Composite Index : 459.21
Previous : 467.93
Total trading volume : 457,562,425
Total trading value : Rp 368,4 billion
____________________________________________________________________________