Stock prices on the Jakarta Stock Exchange (in rupiah) on May 27, 2002:

Tue, 28 May 2002, 00:00 WIB

--------------------------------------------------------------
Shares Close Change Trading

Volume
--------------------------------------------------------------

Abdi Bangsa Tbk 380 0 0
Ades Alfindo Tbk 1,125 25 53,500
Adindo Foresta 60 0 589,500
AGIS Tbk 130 0 937,000
Akbar Indo Makmur 365 0 5,500
Alakasa 170 0 0
Alfa Retailindo 750 -25 1,000
Alter Abadi Tbk 50 0 0
Alumindo Light 625 0 0
Andhi Chandra 330 10 25,000
Aneka Kimia Raya 925 0 10,000
Aneka Tambang 1,150 25 2,006,000
Anta Express Tour 430 0 697,500
Anugrah Tambak 200 -30 8,000
Apac Citra 225 0 0
Aqua Golden 45,000 0 0
Argha Karya Prima 300 0 0
Argo Pantes Tbk 700 0 0
Arwana Citramulia 100 0 2,500
Aryaduta Hotels 175 0 0
Asahimas Flat 1,350 75 569,000
Asia Intiselera 200 0 0
Asia Kapitalindo 450 0 185,000
Asiana 55 -5 225,000
Asiaplast 35 -5 81,500
Astra 3,900 50 2,187,000
Astra Agro 1,700 50 1,551,000
Astra Graphia Tbk 415 10 986,500
Astra Otoparts 1,800 50 794,500
Asuransi Bina 275 0 25,000
Asuransi Bintang 415 0 1,500
Asuransi Dayin 420 20 80,000
Asuransi Harta 1,500 0 0
Asuransi Ramayana 900 0 0
Bahtera Adimina 255 -10 173,500
Bakrie Finance 15 0 0
Bakrie Sumatra 160 0 12,500
Bakrie & Brothers 15 -5 800,000
Bakrieland 25 0 926,000
Bank Int'l Indonesia 20 5 10,820,000
Bank Arta Niaga 725 0 0
Bank Bali Tbk 60 -5 1,190,000
Bank Buana 1,050 25 70,000
Bank Central Asia 2,750 50 17,105,000
Bank CIC 115 0 0
Bank Danamon Tbk 485 -5 100,000
Bank Danpac Tbk 625 0 0
Bank Eksekutif 125 0 0
Bank Global 95 0 0
Bank Lippo Tbk 75 10 76,725,000
Bank Mayapada Tbk 170 0 0
Bank Mega Tbk 850 0 0
Bank Negara 165 0 535,000
Bank Niaga Tbk 80 -5 22,635,000
Bank NISP Tbk 410 5 520,000
Bank Nusantara 750 0 0
Bank Panin 575 -25 6,045,000
Bank Pikko Tbk 250 0 0
Bank Swadesi Tbk 335 0 0
Bank Universal 30 5 9,110,000
Bank Victoria Int 55 0 0
Barito Pacific 75 0 0
BAT Indonesia Tbk 10,500 0 10,000
Bayer Indonesia 4,100 0 0
Bayer Indonesia 8,750 0 0
Bayu Buana Tbk 175 0 0
BBL Dharmala 50 0 0
Bentoel 295 0 32,385,000
Berlian Laju 650 0 652,500
Berlina Tbk 1,700 0 5,000
Betonjaya 125 -5 279,000
BFI Finance 300 5 642,000
Bhakti Capital 250 -5 15,000
Bhakti Investama 405 -5 701,000
Bhuwanatala Indah 45 5 10,039,000
Bimantara Citra 2,975 -50 363,500
Bintang Mitra 95 5 22,500
Branta Mulia Tbk 650 0 0
Budi Acid Jaya 185 5 62,500
Bukaka Teknik 305 0 0
Bukit Sentul Tbk 135 0 0
Bumi Resources 40 0 1,100,000
Cahaya Kalbar Tbk 210 0 95,000
Centex 6,350 200 1,500
Central 15 5 1,105,000
Centrin Online 475 -25 2,972,500
Centris Multi 380 0 0
Charoen Pokphand 485 5 500
Cipendawa 200 0 0
Cipta Panelutama 625 0 87,500
Ciptojaya 85 5 62,500
Ciputra 110 10 289,000
Ciputra Surya Tbk 120 5 1,232,500
Citatah Industri 165 15 91,000
Citra Marga 420 10 456,500
Citra Tubindo Tbk 7,900 0 0
Clipan Finance 200 0 469,000
Colorpak 420 -10 346,500
CP. Prima Tbk 410 25 30,000
Daeyu Orchid 120 0 0
Danasupra 200 0 0
Dankos 575 25 284,500
Darya-Varia 410 0 10,000
Davomas Abadi Tbk 550 50 257,000
Daya Sakti Unggul 95 0 69,000
Delta Djakarta 10,650 -550 1,000
Dharma Samudera 155 0 682,000
Dharmala Intiland 50 5 4,653,500
Duta Anggada 90 -5 32,000
Duta Pertiwi 430 -5 2,500
Duta Pertiwi Tbk 340 10 45,000
Dynaplast Tbk 1,100 25 959,500
Dyviacom 80 15 19,500
Ekadharma Tape 550 25 56,000
Enseval Putra 460 0 72,500
Eratex Djaja 415 0 0
Eterindo 85 5 10,000
Ever Shine 350 0 835,000
Fajar Surya 465 10 110,000
Fast Food 650 0 0
Fatrapolindo Nusa 460 0 0
Fishindo Kusuma 175 0 225,000
Fortune Indonesia 1,200 50 118,000
Fortune Mate 1,075 0 92,500
Gajah Tunggal Tbk 235 15 3,743,500
Goodyear 5,200 0 0
Gowa Makassar 600 0 0
Great River 400 0 0
GT Investama 40 0 0
GT Kabel 90 0 167,500
GT Petrochem 175 10 43,500
Gudang Garam Tbk 10,250 100 1,473,000
H M Sampoerna Tbk 4,300 125 5,711,000
Hanson Industri 35 0 395,000
Hero Supermarket 1,500 0 19,000
Hexindo 1,475 0 36,500
Hotel Sahid Jaya 120 10 1,000
Humpuss Intermoda 1,400 50 1,020,000
Igarjaya Tbk 120 5 1,963,000
Inco 5,950 50 2,500
Indah Kiat Pulp & Paper 210 0 16,014,500
Indal Aluminium 290 0 0
Indo Citra 200 0 0
Indocement 800 25 157,000
Indoexchange Dot 45 0 0
Indofarma Tbk 290 0 7,517,000
Indofood Sukses 1,000 0 16,426,500
Indomobil Sukses 700 0 0
Indonesia Prima 135 0 0
Indorama 800 100 186,000
Indosat Tbk 11,700 100 541,500
Indosiar Visual 850 0 3,644,000
Indospring Tbk 550 0 0
Infoasia 675 0 0
Intanwijaya 550 0 22,500
Integrasi 105 5 156,000
Inter Delta Tbk 205 0 0
Inter-Pacific 30 0 0
Intikeramik 125 0 0
Intraco Penta Tbk 420 0 0
Itamaraya Gold 600 0 0
Jaka Artha Graha 260 55 46,790,000
Jakarta Int'l 1,125 50 16,322,500
Jakarta Kyoei 30 0 0
Jakarta Setiabudi 1,350 0 0
JAPFA Tbk 100 0 0
Jasuindo Tiga 350 5 1,390,000
Jaya Pari Steel 190 40 500
Jaya Real 500 -25 13,500
Jembo Cable 500 0 5,000
Kabelindo Murni 80 0 0
Kalbe Farma Tbk 360 5 3,025,500
Karka Yasa 35 5 46,500
Karwell Indonesia 460 0 0
Kasogi 40 5 500
Kawasan Industri 145 5 1,559,000
Kedaung Indah Can 400 0 0
Kedawung Setia 210 0 300,000
Keramika 175 0 0
Kimia Farma Tbk 295 5 8,279,000
Komatsu Indonesia 1,050 0 3,000
Kopitime Dot Com 25 0 626,000
Kridaperdana 80 0 37,500
Kurnia Kapuas 250 0 0
Lamicitra 130 0 0
Langgeng Makmur 80 0 0
Lapindo Packaging 475 -25 150,000
Lautan Luas Tbk 325 0 192,500
Limas Stokhomindo 675 0 134,000
Lion Mesh P. Tbk 2,225 0 0
Lion Metal Works 850 50 3,500
Lippo Cikarang 180 5 26,000
Lippo E-NET Tbk 60 -5 5,655,500
Lippo General 490 0 0
Lippo Karawaci 250 0 0
Lippo Land 750 0 0
Lippo Securities 45 0 289,000
Makindo Tbk 2,475 -25 185,500
Mandom Indonesia 2,350 0 0
Manly Unitama 95 15 63,000
Mas Murni 20 0 0
Mas Murni Tbk 700 0 0
Maskapai 160 0 0
Matahari Putra 650 25 21,231,000
Mayora Indah Tbk 490 15 64,500
Medco Energi 1,625 -100 748,000
Merck Indonesia 16,000 0 0
Metamedia 50 0 0
Metro Supermarket 925 0 0
Metrodata 200 0 5,176,500
Millennium 120 0 0
Mitra Rajasa Tbk 80 0 5,000
Miwon Indonesia 1,175 0 0
Modern Photo Film 650 0 154,500
Modernland Realty 50 5 385,000
Mulia Industrindo 200 0 157,500
Mulialand Tbk 1,600 0 0
Multi Agro 500 0 0
Multi Bintang 38,500 0 0
Multi Prima 575 0 0
Multibreeder 115 0 0
Multipolar Tbk 295 5 7,728,000
Mustika Ratu Tbk 2,750 0 0
Nipress Tbk 675 0 0
Pabrik Kertas 200 0 1,141,500
Pacific Utama Tbk 255 0 0
Pakuwon Jati Tbk 95 0 0
Pan Brothers Tex 1,675 75 159,000
Panasia 205 0 0
Panasia Filament 120 -55 5,000
Panca Wiratama 45 0 0
Panin Insurance 210 -10 485,000
Panin Life Tbk 465 -10 771,000
Panin Sekuritas 280 0 611,000
Panorama 925 25 253,500
Pelangi Indah 135 -60 5,000
Perdana Bangun 260 0 0
Petrosea Tbk 2,900 0 0
Pioneerindo 350 0 10,000
Plastpack Prima 80 0 98,000
Plaza Indonesia 1,300 0 0
Polysindo Eka 30 0 0
Pool Asuransi 1,250 0 0
PP London 350 0 75,000
Prasidha Aneka 125 0 0
Prima Alloy Steel 250 0 0
Primarindo Asia 1,075 25 4,000,000
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 180 0 10,000
Pudjiadi & Sons 1,425 0 0
Putra Surya 20 -5 20,000
Pyridam Farma Tbk 340 0 0
Ramayana Lestari 3,775 50 2,608,000
Reksadana Perdana 200 0 0
Ricky Putra 145 0 124,500
Rig Tenders Tbk 4,500 0 0
Rimo Catur 160 5 452,500
Ristia Bintang 90 0 325,000
Roda Panggon 180 0 0
Roda Vivatex Tbk 1,150 0 0
Ryane Adibusana 180 -65 1,425,000
Saham Seri B 5 0 550,000
Saham Seri B 5,000 0 0
Samudera 3,600 0 0
Sarasa Nugraha 90 0 494,500
Sari Husada Tbk 14,550 -50 500
Schering Plough 13,000 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 1,750 0 0
Semen Cibinong 290 10 3,439,000
Semen Gresik 9,850 350 2,467,500
Sepatu Bata Tbk 25,100 100 1,000
Siantar TOP Tbk 325 5 165,000
Sierad Produce 40 0 5,500
Siloam Health 175 0 30,000
Sinar Mas 170 5 125,000
Siwani Makmur Tbk 275 0 0
Siwani Trimitra 45 0 8,500
SMART Tbk 850 0 0
Sona Topas 250 5 135,500
Sorini 925 25 123,000
Squib Indonesia 10,500 0 0
Squibb Indonesia 10,500 0 0
Steady Safe Tbk 110 -5 4,000
Suba Indah Tbk 40 0 0
Sucaco Tbk 925 0 0
Sumalindo Lestari 80 -20 1,000
Sumi Indo Kabel 450 0 0
Summarecon Agung 625 -25 16,500
Summitplast 140 -20 10,000
Sunson Textile 360 0 0
Suparma Tbk 95 -5 326,500
Surabaya Agung 65 0 0
Surya Dumai 450 0 0
Surya Hidup Satwa 1,400 0 0
Surya Intrindo 825 25 192,500
Surya Semesta 155 35 362,500
Surya Toto 5,500 0 0
Suryainti Permata 115 5 27,500
Suryamas 65 0 0
Telekomunikasi 3,950 100 13,304,500
Tembaga Mulia 2,250 0 0
Tempo Inti Media 255 5 1,000
Tempo Scan 6,300 50 4,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,250 0 0
Tifico Tbk 350 0 0
Tigaraksa Satria 4,500 0 0
Timah Tbk 575 25 1,168,500
Tira Austenite 2,000 0 0
Tirta Mahakam 140 0 0
Toko Gunung Agung 400 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 165 0 905,000
Trimegah 95 0 272,500
Tunas Baru 280 10 556,000
Tunas Ridean Tbk 345 0 358,500
Ultra Jaya Milk 750 50 1,000
Unggul Indah 1,275 50 7,500
Unilever 23,000 0 0
United Capital 545 55 5,834,500
United Tractors 550 0 349,500
Voksel Electric 130 0 0
Wahana Jaya 135 0 0
Wahana Phonix 50 0 0
Wicaksana 110 -5 105,000
Zebra Nusantara 105 0 0

---------------------------------------------------------------

Composite Index : 512.79
Previous : 506.96
Total trading volume : 591,463,276
Total trading value : Rp385,90billion

View JSON | Print