Stock prices on the Jakarta Stock Exchange (in rupiah) on May 6 , 2002:

Tue, 07 May 2002, 00:00 WIB

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

Volume
--------------------------------------------------------------
Abdi Bangsa Tbk 380 5 30,000
Ades Alfindo Tbk 1,250 -25 6,000
Adindo Foresta 50 -5 10,000
AGIS Tbk 135 -5 193,000
Akbar Indo Makmur 360 5 396,000
Alakasa 200 15 2,500
Alfa Retailindo 825 -25 180,000
Alter Abadi Tbk 55 0 0
Alumindo Light 700 0 0
Andhi Chandra 330 0 0
Aneka Kimia Raya 875 -25 31,000
Aneka Tambang 1,300 -25 1,891,000
Anta Express Tour 430 -15 2,207,500
Anugrah Tambak 235 -10 12,000
Apac Citra 235 -15 6,500
Aqua Golden 49,000 0 0
Argha Karya Prima 250 35 54,000
Argo Pantes Tbk 700 0 0
Arwana Citramulia 105 5 101,000
Aryaduta Hotels 175 0 0
Asahimas Flat 1,475 0 0
Asia Intiselera 235 0 10,000
Asia Kapitalindo 435 0 31,000
Asiana 60 0 0
Asiaplast 40 -5 375,500
Astra 3,875 -50 5,737,500
Astra Agro 1,875 -25 1,408,500
Astra Graphia Tbk 480 10 7,653,500
Astra Otoparts 2,100 -25 34,500
Asuransi Bina 305 0 0
Asuransi Bintang 420 5 10,000
Asuransi Dayin 390 -10 2,500
Asuransi Harta 1,900 0 0
Asuransi Ramayana 950 -50 5,000
Bahtera Adimina 305 0 0
Bakrie Finance 15 0 0
Bakrie Sumatra 200 0 21,000
Bakrie & Brothers 25 0 16,169,000
Bakrieland 30 0 0
Bank Int'l Indonesia 25 -5 123,285,000
Bank Arta Niaga 725 0 0
Bank Bali Tbk 70 0 3,025,000
Bank Buana 1,075 0 0
Bank Central Asia 2,625 -50 7,200,000
Bank CIC 115 0 65,000
Bank Danamon Tbk 500 0 5,000
Bank Danpac Tbk 625 0 0
Bank Eksekutif 135 0 0
Bank Global 100 0 0
Bank Lippo Tbk 75 0 26,515,000
Bank Mayapada Tbk 170 0 0
Bank Mega Tbk 925 0 0
Bank Negara 190 0 6,015,000
Bank Niaga Tbk 105 -5 4,035,000
Bank NISP Tbk 365 0 595,000
Bank Nusantara 750 0 0
Bank Panin 550 0 1,100,000
Bank Pikko Tbk 250 0 0
Bank Swadesi Tbk 320 -10 570,000
Bank Universal 30 0 2,810,000
Bank Victoria Int 55 0 0
Barito Pacific 75 0 0
BAT Indonesia Tbk 10,400 0 13,000
Bayer Indonesia 4,375 0 0
Bayer Indonesia 8,550 0 0
Bayu Buana Tbk 185 0 0
BBL Dharmala 50 0 0
Bentoel 265 10 172,244,500
Berlian Laju 725 -25 6,039,500
Berlina Tbk 1,600 -25 214,000
Betonjaya 155 5 1,500
BFI Finance 275 0 20,000
Bhakti Capital 235 0 12,500
Bhakti Investama 425 -15 3,532,000
Bhuwanatala Indah 30 0 682,500
Bimantara Citra 3,200 -125 447,500
Bintang Mitra 100 -5 500
Branta Mulia Tbk 825 0 0
Budi Acid Jaya 180 -15 654,000
Bukaka Teknik 305 0 0
Bukit Sentul Tbk 140 0 0
Bumi Resources 45 -5 5,637,500
Cahaya Kalbar Tbk 240 0 140,500
Centex 6,000 0 0
Central 20 -10 82,141,500
Centrin Online 575 -100 1,854,000
Centris Multi 395 0 0
Charoen Pokphand 500 -25 352,000
Cipendawa 200 0 0
Cipta Panelutama 700 -75 1,927,000
Ciptojaya 100 5 50,500
Ciputra 105 -5 5,000
Ciputra Surya Tbk 110 -5 730,500
Citatah Industri 195 0 25,000
Citra Marga 455 -10 32,500
Citra Tubindo Tbk 7,900 0 0
Clipan Finance 210 0 193,500
Colorpak 425 0 50,000
CP. Prima Tbk 440 -15 5,000
Daeyu Orchid 145 0 43,000
Danasupra 350 0 0
Dankos 675 0 181,000
Darya-Varia 455 0 50,500
Davomas Abadi Tbk 575 0 144,000
Daya Sakti Unggul 80 0 0
Delta Djakarta 10,500 0 0
Dharma Samudera 170 10 5,342,000
Dharmala Intiland 45 0 500,000
Duta Anggada 100 0 0
Duta Pertiwi 450 -15 27,500
Duta Pertiwi Tbk 320 -15 125,000
Dynaplast Tbk 1,175 0 174,000
Dyviacom 80 0 0
Ekadharma Tape 600 25 95,000
Enseval Putra 470 -10 109,000
Eratex Djaja 475 0 0
Eterindo 80 0 0
Ever Shine 360 0 889,500
Fajar Surya 415 0 10,000
Fast Food 650 0 0
Fatrapolindo Nusa 460 0 122,500
Fishindo Kusuma 195 -10 3,527,500
Fortune Indonesia 1,200 275 321,000
Fortune Mate 1,175 0 41,500
Gajah Tunggal Tbk 315 0 8,297,000
Goodyear 5,600 0 0
Gowa Makassar 600 0 0
Great River 490 60 645,000
GT Investama 50 0 0
GT Kabel 90 -5 67,500
GT Petrochem 230 30 11,000
Gudang Garam Tbk 11,550 -200 716,000
H M Sampoerna Tbk 4,575 -75 1,871,500
Hanson Industri 35 -5 581,000
Hero Supermarket 1,450 125 887,500
Hexindo 1,475 75 162,500
Hotel Sahid Jaya 130 0 0
Humpuss Intermoda 1,400 175 3,475,000
Inco 6,250 150 12,500
Igarjaya Tbk 125 0 842,500
Indah Kiat Pulp & Paper 235 0 12,021,500
Indal Aluminium 310 20 50,500
Indo Citra 200 0 0
Indocement 875 25 111,500
Indoexchange Dot 75 0 0
Indofarma Tbk 305 5 12,721,000
Indofood Sukses 1,025 -25 2,826,500
Indomobil Sukses 700 0 0
Indonesia Prima 350 0 0
Indorama 900 -50 729,000
Indosat Tbk 12,850 -250 571,000
Indosiar Visual 850 0 25,629,500
Indospring Tbk 550 0 0
Infoasia 750 0 0
Intanwijaya 550 -25 53,000
Integrasi 115 5 15,000
Inter Delta Tbk 200 0 3,500
Inter-Pacific 30 0 0
Intikeramik 135 0 0
Intraco Penta Tbk 485 10 15,500
Itamaraya Gold 600 0 0
Jaka Artha Graha 1,900 -25 500
Jakarta Int l 975 25 657,000
Jakarta Kyoei 30 0 47,500
Jakarta Setiabudi 1,350 25 12,500
JAPFA Tbk 135 0 0
Jasuindo Tiga 405 0 6,079,500
Jaya Pari Steel 165 -10 50,000
Jaya Real 440 0 11,000
Jembo Cable 600 -50 46,000
Kabelindo Murni 100 0 0
Kalbe Farma Tbk 405 -5 1,066,500
Karka Yasa 35 0 4,000
Karwell Indonesia 460 0 0
Kasogi 35 -5 250,000
Kawasan Industri 145 5 736,500
Kedaung Indah Can 435 0 0
Kedawung Setia 265 0 0
Keramika 175 0 0
Kimia Farma Tbk 310 -5 6,442,000
Komatsu Indonesia 1,100 0 115,500
Kopitime Dot Com 35 0 25,000
Kridaperdana 90 0 0
Kurnia Kapuas 310 5 21,500
Lamicitra 170 0 0
Langgeng Makmur 80 0 0
Lapindo Packaging 625 0 1,005,500
Lautan Luas Tbk 350 5 125,500
Limas Stokhomindo 700 0 150,000
Lion Mesh P. Tbk 1,425 0 0
Lion Metal Works 800 0 0
Lippo Cikarang 225 25 500
Lippo E-NET Tbk 70 0 566,000
Lippo General 495 0 0
Lippo Karawaci 250 0 0
Lippo Land 750 0 0
Lippo Securities 50 -5 30,000
Makindo Tbk 2,750 -50 93,000
Mandom Indonesia 2,375 0 0
Manly Unitama 100 0 170,500
Mas Murni 25 0 0
Mas Murni Tbk 700 0 0
Maskapai 170 5 3,000
Matahari Putra 750 0 11,633,500
Mayora Indah Tbk 525 0 272,000
Medco Energi 1,775 0 549,000
Merck Indonesia 17,500 0 0
Metamedia 55 0 0
Metro Supermarket 925 0 0
Metrodata 210 5 16,152,500
Millennium 125 0 4,000
Mitra Rajasa Tbk 90 0 500
Miwon Indonesia 1,100 25 5,000
Modern Photo Film 750 0 7,500
Modernland Realty 45 0 0
Mulia Industrindo 220 0 50,000
Mulialand Tbk 1,600 0 0
Multi Agro 495 0 0
Multi Bintang 35,000 0 1,000
Multi Prima 575 0 0
Multibreeder 140 -5 27,500
Multipolar Tbk 345 0 11,146,500
Mustika Ratu Tbk 2,625 -75 36,500
Nipress Tbk 675 -150 500
Pabrik Kertas 190 -5 874,500
Pacific Utama Tbk 255 0 0
Pakuwon Jati Tbk 110 0 0
Pan Brothers Tex 1,500 -25 106,500
Panasia 220 10 6,000
Panasia Filament 155 -35 2,000
Panca Wiratama 35 0 0
Panin Insurance 260 -5 599,000
Panin Life Tbk 500 15 1,749,000
Panin Sekuritas 290 -10 10,000
Panorama 925 0 260,500
Pelangi Indah 195 -5 5,500
Perdana Bangun 260 0 0
Petrosea Tbk 2,950 -50 40,500
Pioneerindo 350 0 0
Plastpack Prima 85 -5 70,000
Plaza Indonesia 1,300 0 0
Polysindo Eka 30 -5 106,500
Pool Asuransi 1,250 0 0
PP London 385 0 348,000
Prasidha Aneka 125 0 0
Prima Alloy Steel 200 -15 45,500
Primarindo Asia 1,175 -25 2,000,000
Procter & Gambler 74,000 0 0
Pudjiadi Prestige 205 0 0
Pudjiadi & Sons 1,425 0 0
Putra Surya 25 0 0
Pyridam Farma Tbk 345 0 75,000
Ramayana Lestari 3,600 -50 962,000
Reksadana Perdana 225 0 0
Ricky Putra 150 0 0
Rig Tenders Tbk 4,725 -50 96,500
Rimo Catur 175 0 120,000
Ristia Bintang 95 0 0
Roda Panggon 185 0 5,000
Roda Vivatex Tbk 1,250 0 2,500
Ryane Adibusana 245 -5 242,000
Saham Seri B 5 0 2,000
Saham Seri B 5,000 0 0
Samudera 3,650 -25 500
Sarasa Nugraha 90 -5 17,500
Sari Husada Tbk 13,300 600 1,000
Schering Plough 13,000 0 500
Sekar Laut Tbk 400 0 0
Selamat Sempurna 1,725 -75 11,000
Semen Cibinong 320 0 1,091,000
Semen Gresik 10,200 -200 36,500
Sepatu Bata Tbk 24,000 0 8,500
Siantar TOP Tbk 310 -15 137,500
Sierad Produce 45 0 1,080,000
Siloam Health 190 0 14,000
Sinar Mas 160 -5 50,000
Siwani Makmur Tbk 290 0 232,500
Siwani Trimitra 50 0 1,678,000
SMART Tbk 850 0 0
Sona Topas 275 5 473,500
Sorini 850 -25 51,000
Squib Indonesia 10,500 0 0
Squibb Indonesia 10,500 0 0
Steady Safe Tbk 120 10 2,000
Suba Indah Tbk 40 -5 53,000
Sucaco Tbk 975 0 0
Sumalindo Lestari 105 0 0
Sumi Indo Kabel 500 0 0
Summarecon Agung 700 100 2,442,000
Summitplast 185 0 0
Sunson Textile 395 0 0
Suparma Tbk 100 0 48,000
Surabaya Agung 65 0 0
Surya Dumai 525 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 925 -25 47,500
Surya Semesta 150 0 0
Surya Toto 5,500 0 0
Suryainti Permata 125 0 0
Suryamas 70 15 6,000
Telekomunikasi 4,225 -50 6,353,000
Tembaga Mulia 2,750 0 0
Tempo Inti Media 250 -20 50,000
Tempo Scan 6,400 100 661,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,250 0 0
Tifico Tbk 350 -30 500
Tigaraksa Satria 4,500 0 0
Timah Tbk 675 0 98,000
Tira Austenite 2,000 0 0
Tirta Mahakam 160 0 0
Toko Gunung Agung 400 0 7,500
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 160 -5 2,754,000
Trimegah 110 0 109,000
Tunas Baru 285 0 0
Tunas Ridean Tbk 325 0 13,296,000
Ultra Jaya Milk 850 50 30,500
Unggul Indah 1,300 -100 112,500
Unilever 24,300 300 30,000
United Capital 525 100 35,021,500
United Tractors 550 -25 9,485,000
Voksel Electric 135 0 0
Wahana Jaya 165 0 0
Wahana Phonix 55 0 928,500
Wicaksana 130 -5 77,500
Zebra Nusantara 100 0 0
---------------------------------------------------------------

Composite Index : 539.808
Previous : 544.083
Total trading volume : 904,659,549
Total trading value : Rp349,67 billion

View JSON | Print