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