Stock prices on the Jakarta Stock Exchange (in rupiah) on May 7 , 2002:

Wed, 08 May 2002, 00:00 WIB

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

Volume
--------------------------------------------------------------
Abdi Bangsa Tbk 380 0 0
Ades Alfindo Tbk 1,250 0 5,500
Adindo Foresta 60 10 165,000
AGIS Tbk 140 5 377,000
Akbar Indo Makmur 360 0 374,000
Alakasa 200 0 0
Alfa Retailindo 825 0 305,000
Alter Abadi Tbk 50 -5 25,000
Alumindo Light 700 0 0
Andhi Chandra 340 10 85,000
Aneka Kimia Raya 850 -25 130,000
Aneka Tambang 1,300 0 1,827,000
Anta Express Tour 425 -5 1,717,500
Anugrah Tambak 250 15 500
Apac Citra 240 5 7,500
Aqua Golden 49,000 0 0
Argha Karya Prima 250 0 0
Argo Pantes Tbk 700 0 0
Arwana Citramulia 105 0 36,000
Aryaduta Hotels 175 0 0
Asahimas Flat 1,450 -25 264,500
Asia Intiselera 250 15 33,500
Asia Kapitalindo 460 25 639,000
Asiana 60 0 134,000
Asiaplast 45 5 841,500
Astra 3,900 25 3,388,000
Astra Agro 1,900 25 1,540,000
Astra Graphia Tbk 485 5 2,467,000
Astra Otoparts 2,150 50 716,500
Asuransi Bina 295 -10 5,000
Asuransi Bintang 420 0 0
Asuransi Dayin 390 0 0
Asuransi Harta 1,850 -50 3,000
Asuransi Ramayana 950 0 4,000
Bahtera Adimina 305 0 0
Bakrie Finance 15 0 0
Bakrie Sumatra 200 0 0
Bakrie & Brothers 25 0 2,557,500
Bakrieland 30 0 403,000
Bank Int'l Indonesia 25 0 17,910,000
Bank Arta Niaga 700 -25 75,000
Bank Bali Tbk 70 0 505,000
Bank Buana 1,075 0 0
Bank Central Asia 2,625 0 17,665,000
Bank CIC 115 0 10,000
Bank Danamon Tbk 500 0 50,000
Bank Danpac Tbk 625 0 0
Bank Eksekutif 135 0 0
Bank Global 100 0 20,000
Bank Lippo Tbk 75 0 1,065,000
Bank Mayapada Tbk 170 0 0
Bank Mega Tbk 925 0 0
Bank Negara 185 -5 13,370,000
Bank Niaga Tbk 105 0 4,600,000
Bank NISP Tbk 370 5 950,000
Bank Nusantara 750 0 0
Bank Panin 575 25 1,065,000
Bank Pikko Tbk 250 0 0
Bank Swadesi Tbk 310 -10 575,000
Bank Universal 30 0 4,165,000
Bank Victoria Int 55 0 0
Barito Pacific 75 0 0
BAT Indonesia Tbk 10,350 -50 134,500
Bayer Indonesia 4,375 0 0
Bayer Indonesia 8,550 0 0
Bayu Buana Tbk 180 -5 10,500
BBL Dharmala 50 0 0
Bentoel 280 15 113,268,000
Berlian Laju 700 -25 1,105,000
Berlina Tbk 1,775 175 762,000
Betonjaya 155 0 0
BFI Finance 275 0 175,000
Bhakti Capital 255 20 239,500
Bhakti Investama 420 -5 1,297,500
Bhuwanatala Indah 30 0 120,500
Bimantara Citra 3,200 0 0
Bintang Mitra 100 0 5,500
Branta Mulia Tbk 650 -175 5,000
Budi Acid Jaya 195 15 1,100,000
Bukaka Teknik 305 0 0
Bukit Sentul Tbk 140 0 50,000
Bumi Resources 40 -5 20,000
Cahaya Kalbar Tbk 235 -5 10,000
Centex 6,000 0 0
Central 30 10 58,631,500
Centrin Online 625 50 504,000
Centris Multi 395 0 0
Charoen Pokphand 475 -25 200,000
Cipendawa 200 0 0
Cipta Panelutama 700 0 626,000
Ciptojaya 100 0 0
Ciputra 110 5 25,000
Ciputra Surya Tbk 120 10 561,000
Citatah Industri 195 0 50,000
Citra Marga 445 -10 56,000
Citra Tubindo Tbk 7,900 0 0
Clipan Finance 220 10 4,473,500
Colorpak 425 0 752,000
CP. Prima Tbk 440 0 0
Daeyu Orchid 145 0 48,000
Danasupra 350 0 0
Dankos 650 -25 146,500
Darya-Varia 450 -5 54,000
Davomas Abadi Tbk 575 0 747,000
Daya Sakti Unggul 80 0 0
Delta Djakarta 10,500 0 8,000
Dharma Samudera 170 0 2,501,000
Dharmala Intiland 45 0 55,000
Duta Anggada 90 -10 105,000
Duta Pertiwi 450 0 17,500
Duta Pertiwi Tbk 335 15 42,500
Dynaplast Tbk 1,175 0 496,000
Dyviacom 75 -5 137,500
Ekadharma Tape 600 0 10,500
Enseval Putra 470 0 92,500
Eratex Djaja 465 -10 44,000
Eterindo 80 0 54,500
Ever Shine 360 0 797,500
Fajar Surya 420 5 45,000
Fast Food 650 0 0
Fatrapolindo Nusa 450 -10 265,000
Fishindo Kusuma 195 0 2,117,500
Fortune Indonesia 1,150 -50 15,000
Fortune Mate 1,175 0 8,500
Gajah Tunggal Tbk 320 5 12,718,500
Goodyear 5,600 0 0
Gowa Makassar 600 0 0
Great River 490 0 6,000
GT Investama 50 0 0
GT Kabel 95 5 155,000
GT Petrochem 230 0 0
Gudang Garam Tbk 11,700 150 857,000
H M Sampoerna Tbk 4,625 50 2,786,000
Hanson Industri 40 5 52,500
Hero Supermarket 1,375 -75 250,500
Hexindo 1,475 0 137,500
Hotel Sahid Jaya 130 0 0
Humpuss Intermoda 1,425 25 4,428,000
Igarjaya Tbk 130 5 739,000
Inco 6,250 0 22,000
Indah Kiat Pulp & Paper 260 25 70,185,000
Indal Aluminium 315 5 48,500
Indo Citra 200 0 0
Indocement 850 -25 688,500
Indoexchange Dot 75 0 0
Indofarma Tbk 300 -5 7,268,500
Indofood Sukses 1,050 25 21,975,500
Indomobil Sukses 775 75 7,500
Indonesia Prima 300 -50 500
Indorama 875 -25 1,903,500
Indosat Tbk 13,050 200 2,191,000
Indosiar Visual 875 25 3,024,500
Indospring Tbk 550 0 0
Infoasia 725 -25 88,500
Intanwijaya 575 25 500
Integrasi 115 0 90,000
Inter Delta Tbk 200 0 0
Inter-Pacific 30 0 0
Intikeramik 135 0 5,000
Intraco Penta Tbk 475 -10 32,000
Itamaraya Gold 600 0 0
Jaka Artha Graha 1,900 0 0
Jakarta Int l 1,050 75 12,551,000
Jakarta Kyoei 30 0 0
Jakarta Setiabudi 1,350 0 0
JAPFA Tbk 135 0 0
Jasuindo Tiga 410 5 12,370,000
Jaya Pari Steel 160 -5 12,500
Jaya Real 485 45 399,000
Jembo Cable 600 0 0
Kabelindo Murni 95 -5 2,000
Kalbe Farma Tbk 400 -5 7,837,500
Karka Yasa 35 0 2,000
Karwell Indonesia 460 0 0
Kasogi 40 5 574,000
Kawasan Industri 150 5 1,580,000
Kedaung Indah Can 400 -35 7,500
Kedawung Setia 270 5 7,500
Keramika 175 0 0
Kimia Farma Tbk 305 -5 3,618,000
Komatsu Indonesia 1,100 0 126,000
Kopitime Dot Com 40 5 133,000
Kridaperdana 85 -5 45,000
Kurnia Kapuas 320 10 61,500
Lamicitra 170 0 0
Langgeng Makmur 80 0 500
Lapindo Packaging 625 0 500
Lautan Luas Tbk 350 0 975,500
Limas Stokhomindo 675 -25 25,500
Lion Mesh P. Tbk 1,425 0 0
Lion Metal Works 800 0 0
Lippo Cikarang 225 0 0
Lippo E-NET Tbk 70 0 2,047,000
Lippo General 495 0 0
Lippo Karawaci 250 0 0
Lippo Land 750 0 0
Lippo Securities 50 0 733,000
Makindo Tbk 2,750 0 109,000
Mandom Indonesia 2,375 0 0
Manly Unitama 100 0 20,000
Mas Murni 25 0 0
Mas Murni Tbk 700 0 0
Maskapai 165 -5 28,000
Matahari Putra 750 0 2,872,000
Mayora Indah Tbk 525 0 110,000
Medco Energi 1,750 -25 4,618,500
Merck Indonesia 17,500 0 0
Metamedia 55 0 0
Metro Supermarket 925 0 0
Metrodata 210 0 3,877,000
Millennium 125 0 35,000
Mitra Rajasa Tbk 90 0 0
Miwon Indonesia 1,100 0 0
Modern Photo Film 725 -25 25,000
Modernland Realty 45 0 0
Mulia Industrindo 210 -10 812,500
Mulialand Tbk 1,600 0 0
Multi Agro 495 0 0
Multi Bintang 35,000 0 0
Multi Prima 575 0 0
Multibreeder 175 35 5,500
Multipolar Tbk 340 -5 4,370,500
Mustika Ratu Tbk 2,625 0 1,500
Nipress Tbk 675 0 0
Pabrik Kertas 210 20 8,223,500
Pacific Utama Tbk 255 0 0
Pakuwon Jati Tbk 110 0 0
Pan Brothers Tex 1,550 50 413,500
Panasia 220 0 0
Panasia Filament 150 -5 500
Panca Wiratama 35 0 0
Panin Insurance 270 10 2,244,000
Panin Life Tbk 500 0 1,467,000
Panin Sekuritas 290 0 52,500
Panorama 925 0 251,000
Pelangi Indah 195 0 0
Perdana Bangun 260 0 0
Petrosea Tbk 2,950 0 4,500
Pioneerindo 350 0 0
Plastpack Prima 85 0 0
Plaza Indonesia 1,300 0 0
Polysindo Eka 30 0 0
Pool Asuransi 1,250 0 0
PP London 380 -5 335,000
Prasidha Aneka 125 0 0
Prima Alloy Steel 200 0 0
Primarindo Asia 1,175 0 0
Procter & Gambler 74,000 0 0
Pudjiadi Prestige 205 0 0
Pudjiadi & Sons 1,425 0 0
Putra Surya 25 0 27,873,000
Pyridam Farma Tbk 345 0 22,500
Ramayana Lestari 3,550 -50 1,279,500
Reksadana Perdana 225 0 0
Ricky Putra 150 0 20,000
Rig Tenders Tbk 5,100 375 90,500
Rimo Catur 170 -5 51,000
Ristia Bintang 90 -5 10,000
Roda Panggon 185 0 5,000
Roda Vivatex Tbk 1,250 0 0
Ryane Adibusana 255 10 163,000
Saham Seri B 5 0 50,000
Saham Seri B 5,000 0 0
Samudera 3,550 -100 5,000
Sarasa Nugraha 95 5 2,149,500
Sari Husada Tbk 13,500 200 1,000
Schering Plough 13,000 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 1,725 0 10,000
Semen Cibinong 320 0 2,143,000
Semen Gresik 10,700 500 179,000
Sepatu Bata Tbk 24,900 900 500
Siantar TOP Tbk 320 10 70,000
Sierad Produce 45 0 10,000
Siloam Health 190 0 0
Sinar Mas 170 10 50,000
Siwani Makmur Tbk 290 0 121,500
Siwani Trimitra 50 0 125,500
SMART Tbk 850 0 0
Sona Topas 275 0 325,500
Sorini 825 -25 17,500
Squib Indonesia 10,500 0 0
Squibb Indonesia 10,500 0 0
Steady Safe Tbk 120 0 0
Suba Indah Tbk 45 5 538,000
Sucaco Tbk 975 0 0
Sumalindo Lestari 105 0 0
Sumi Indo Kabel 500 0 0
Summarecon Agung 750 50 1,908,500
Summitplast 185 0 0
Sunson Textile 400 5 79,500
Suparma Tbk 100 0 227,500
Surabaya Agung 65 0 0
Surya Dumai 525 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 900 -25 37,500
Surya Semesta 150 0 0
Surya Toto 5,500 0 0
Suryainti Permata 125 0 25,000
Suryamas 70 0 10,000
Telekomunikasi 4,300 75 11,126,500
Tembaga Mulia 2,750 0 0
Tempo Inti Media 255 5 10,000
Tempo Scan 6,600 200 458,500
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 675 0 90,500
Tira Austenite 2,000 0 0
Tirta Mahakam 160 0 0
Toko Gunung Agung 400 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 160 0 2,120,000
Trimegah 110 0 888,000
Tunas Baru 290 5 72,500
Tunas Ridean Tbk 335 10 10,455,000
Ultra Jaya Milk 825 -25 68,000
Unggul Indah 1,400 100 3,500
Unilever 24,550 250 29,000
United Capital 500 -25 4,698,000
United Tractors 600 50 20,057,500
Voksel Electric 135 0 0
Wahana Jaya 135 -30 113,500
Wahana Phonix 55 0 211,500
Wicaksana 125 -5 177,000
Zebra Nusantara 100 0 0
---------------------------------------------------------------

Composite Index : 544.886
Previous : 539.808
Total trading volume : 690,341,358
Total trading value : Rp376,48 billion

View JSON | Print