Stock prices on The Jakarta Stock Exchange (in rupiah) on Oct.17, 2002

Fri, 18 Oct 2002, 00:00 WIB

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

Volume
--------------------------------------------------------------------
Abdi Bangsa Tbk 270 0 0
Ades Alfindo Tbk 550 0 4,500
Adindo Foresta 50 0 0
AGIS Tbk 60 0 310,000
Akbar Indo Makmur 260 0 0
Alakasa Industrindo 90 0 0
Alfa Retailindo Tbk 775 0 0
Alter Abadi Tbk 10 0 0
Alumindo Light 240 0 0
Andhi Chandra 455 0 0
Aneka Kimia Raya 450 0 0
Aneka Tambang 410 -5 1,770,500
Anta Express Tour & Travel 85 0 4,500
Anugrah Tambak 70 0 0
Apac Citra 105 0 0
Apexindo Pratama 365 -5 3,188,500
Aqua Golden 36,000 0 500
Argha Karya Prima 160 0 0
Argo Pantes Tbk 700 0 0
Arwana Citramulia 105 10 543,500
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,150 0 0
Asia Intiselera Tbk 175 0 0
Asia Kapitalindo 400 0 0
Asiana 40 5 500
Asiaplast 20 0 50,000
Astra Agro Lestari 1,025 0 12,005,500
Astra Graphia Tbk 210 -10 1,069,500
Astra International 1,725 25 32,273,000
Astra Otoparts Tbk 1,150 75 14,000
Asuransi Bina Dana 250 0 0
Asuransi Bintang 315 5 2,500
Asuransi Dayin 130 5 25,000
Asuransi Harta Aman 2,000 0 0
Asuransi Ramayana 675 0 0
Bahtera Adimina 170 0 0
Bakrie Finance 15 0 0
Bakrie Sumatra 140 0 0
Bakrie & Brothers 15 0 5,303,000
Bakrieland 20 0 0
Bank Arta Niaga 675 0 0
Bank Bali Tbk 25 0 1,528,000
Bank Buana 900 0 1,500
Bank Bumiputera 125 0 0
Bank Central Asia 1,825 -50 16,628,500
Bank CIC 75 0 0
Bank Danamon Tbk 295 -5 102,500
Bank Danpac Tbk 575 0 0
Bank Eksekutif 115 0 0
Bank Global 110 0 0
Bank Int'l Indonesia 40 0 593,500
Bank Lippo Tbk 45 0 12,796,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 0 23,000
Bank Negara 100 0 632,500
Bank Niaga Tbk 30 0 85,000
Bank NISP Tbk 350 0 0
Bank Nusantara 725 0 0
Bank Pan Indonesia 145 0 4,990,500
Bank Pikko Tbk 190 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Int 45 0 0
Barito Pacific 40 0 300,000
BAT Indonesia Tbk 9,000 0 0
Bayer Indonesia SB 3,750 0 0
Bayer Indonesia Tbk 7,000 0 0
Bayu Buana Tbk 65 0 0
BBL Danatama 45 0 0
Bentoel 100 -5 8,982,000
Berlian Laju Tanker 475 10 40,000
Berlina Tbk 1,250 0 0
Betonjaya Manunggal 120 0 0
BFI Finance 255 0 0
Bhakti Capital 200 0 0
Bhakti Investama 350 0 511,000
Bhuwanatala Indah 20 5 253,500
Bimantara Citra Tbk 2,425 0 0
Bintang Mitra 60 0 0
Branta Mulia Tbk 550 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 95 -10 10,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 110 -5 45,000
Bumi Resources Tbk 20 0 0
Cahaya Kalbar Tbk 190 0 0
Centex (Saham 4,900 0 0
Central Korporindo 5 0 25,000
Centrin Online Tbk. 400 0 0
Centris Multi 350 0 0
Charoen Pokphand 320 10 54,000
Cipendawa 250 0 0
Cipta Panelutama 650 0 0
Ciptojaya 55 0 1,000
Ciputra Development 55 -15 101,500
Ciputra Surya Tbk 95 0 0
Citatah Industri 100 0 0
Citra Marga 340 25 1,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 105 0 1,000
Colorpak Indonesia 335 0 50,000
CP. Prima Tbk 300 0 0
Daeyu Orchid 65 -5 29,500
Danasupra 160 0 0
Dankos Laboratories 340 5 188,000
Darya-Varia 455 -10 12,500
Davomas Abadi Tbk 85 5 7,000
Daya Sakti Unggul 80 0 0
Delta Djakarta Tbk 8,000 0 0
Dharma Samudera 200 0 90,000
Dharmala Intiland 40 0 0
Duta Anggada Realty 90 0 0
Duta Pertiwi 320 0 0
Duta Pertiwi Tbk 295 0 0
Dynaplast Tbk 800 0 0
Dyviacom Intrabumi 50 0 0
Ekadharma Tape 380 0 0
Enseval Putra 280 0 71,500
Eratex Djaja 225 25 15,000
Eterindo Wahanatama 65 5 500
Ever Shine Textile 280 -5 127,500
Fajar Surya Wisesa 380 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 400 0 0
Fishindo Kusuma 125 0 0
Fortune Indonesia 425 0 0
Fortune Mate 180 0 5,000
Gajah Tunggal Tbk 195 -5 253,000
Gema Grahasarana 130 5 812,500
Goodyear Indonesia 4,500 0 0
Gowa Makassar 600 0 0
Great River 310 5 10,000
GT Investama 40 0 0
GT Kabel Indonesia 50 0 0
GT Petrochem 65 -10 139,500
Gudang Garam Tbk 7,500 50 921,000
H M Sampoerna Tbk 2,825 -75 14,542,500
Hanson Industri 45 0 276,000
Hero Supermarket 1,000 -50 1,000
Hexindo Adiperkasa 330 0 0
Hotel Sahid Jaya 120 0 0
Humpuss Intermoda 1,000 -25 41,000
Igarjaya Tbk 70 -5 20,000
Inco 4,000 0 0
Indah Kiat Pulp & Paper 125 5 9,109,500
Indal Aluminium 225 0 0
Indo Citra Finance 200 0 0
Indocement Tunggal 600 -25 582,500
Indoexchange Tbk 10 0 0
Indofarma Tbk 195 -5 2,348,000
Indofood Sukses 600 0 25,529,000
Indomobil Sukses 450 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 415 0 0
Indosat Tbk 6,900 -100 3,149,500
Indosiar Visual 490 0 373,000
Indospring Tbk 650 0 0
Infoasia Teknologi 600 0 150,000
Intanwijaya 260 -5 5,000
Integrasi Teknologi 80 -5 50,000
Inter Delta Tbk 220 0 0
Inter-Pacific Bank 10 0 0
Inti Indah Karya 675 -25 42,500
Intikeramik 140 0 0
Intraco Penta Tbk 300 -5 26,000
Itamaraya Gold 600 0 0
Jaka Artha Graha 75 0 60,844,000
Jakarta Int l Hotel 500 -100 314,000
Jakarta Kyoei Steel 15 0 0
Jakarta Setiabudi 1,350 0 0
JAPFA Tbk 90 0 0
Jasuindo Tiga 240 5 150,000
Jaya Pari Steel 140 0 0
Jaya Real Property 350 5 50,000
Jembo Cable Company 130 0 0
Kabelindo Murni Tbk 50 0 10,000
Kalbe Farma Tbk 220 5 9,898,000
Karka Yasa Profilia 15 0 0
Karwell Indonesia 350 0 0
Kasogi 15 0 0
Kawasan Industri 40 0 25,000
Kedaung Indah Can 325 0 0
Kedawung Setia 150 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 145 0 610,500
Komatsu Indonesia 725 0 2,000
Kopitime Dot Com 5 0 0
Kresna Graha 70 5 121,500
Kridaperdana 35 0 0
Kurnia Kapuas Utama 100 0 0
Lamicitra Nusantara 120 0 0
Langgeng Makmur 40 0 0
Lapindo Packaging 425 0 0
Lautan Luas Tbk 170 5 22,500
Limas Stokhomindo 525 0 218,500
Lion Mesh P. Tbk 400 0 0
Lion Metal Works 700 0 0
Lippo Cikarang Tbk 80 0 0
Lippo E-NET Tbk 30 0 1,000,000
Lippo General 490 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 20 0 0
Makindo Tbk 1,800 0 658,500
Mandom Indonesia 1,425 75 42,500
Manly Unitama 150 0 0
Mas Murni Indonesia 20 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 100 5 10,000
Matahari Putra 445 0 449,500
Mayora Indah Tbk 330 0 0
Medco Energi 1,000 -25 487,000
Merck Indonesia Tbk 9,000 0 0
Metamedia 60 0 0
Metro Supermarket 925 0 0
Metrodata 85 -5 737,000
Millennium 75 15 2,000
Mitra Rajasa Tbk 50 0 0
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 385 0 19,000
Modernland Realty 35 -5 27,000
Mulia Industrindo 130 -5 500
Mulialand Tbk 1,600 0 0
Multi Agro Persada 500 0 0
Multi Bintang 27,000 0 0
Multi Prima 575 0 0
Multibreeder 90 0 0
Multipolar Tbk 145 0 1,216,000
Mustika Ratu Tbk 345 0 733,000
Nipress Tbk 450 0 0
Pabrik Kertas Tjiwi 120 -5 2,445,500
Pacific Utama Tbk 255 0 0
Pakuwon Jati Tbk 50 0 0
Pan Brothers Tex 2,000 0 0
Panasia Indosyntec 100 0 0
Panasia Filament 195 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 125 0 25,000
Panin Life Tbk 130 0 52,500
Panin Sekuritas Tbk 105 0 0
Panorama 600 -25 202,000
Pelangi Indah 115 0 0
Perdana Bangun 255 0 0
Petrosea Tbk 1,450 -100 500
Pioneerindo Gourmet 500 0 0
Plastpack Prima 85 0 12,000
Plaza Indonesia 1,300 0 0
Polysindo Eka 15 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 250 0 439,000
Prasidha Aneka 125 0 0
Prima Alloy Steel 235 0 0
Primarindo Asia 1,175 0 0
Procter & Gambler 73,000 0 0
Pudjiadi Prestige 110 5 34,000
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 270 0 0
Ramayana Lestari 2,550 -175 4,285,500
Ricky Putra 50 0 188,500
Rig Tenders Tbk 3,500 -50 5,000
Rimo Catur Lestari 80 0 0
Ristia Bintang 70 0 0
Roda Panggon 80 0 0
Roda Vivatex Tbk 1,000 0 0
Ryane Adibusana Tbk 5 0 7,500
Saham Seri B Hanson 5 0 2,555,500
Saham Seri B ( 5,000 0 0
Samudera Indonesia 2,375 0 0
Sarasa Nugraha Tbk 25 0 0
Sari Husada Tbk 12,000 0 0
Schering Plough 8,500 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 1,450 0 0
Semen Cibinong Tbk 130 -5 758,000
Semen Gresik 7,050 -150 21,500
Sepatu Bata Tbk 19,500 0 0
Siantar TOP Tbk 270 0 20,000
Sierad Produce Tbk 15 0 0
Siloam Health Care 85 0 0
Sinar Mas 55 0 0
Siwani Makmur Tbk 175 0 0
Siwani Trimitra Tbk 20 0 125,000
SMART Tbk 650 0 0
Sona Topas Tourism 90 0 92,500
Sorini Corporation 500 0 0
Steady Safe Tbk 65 0 0
Suba Indah Tbk 35 0 97,500
Sucaco Tbk 1,050 0 0
Sugi Samapersada 270 0 160,000
Sumalindo Lestari 125 0 0
Sumi Indo Kabel Tbk 405 0 0
Summarecon Agung 70 0 0
Summitplast 150 0 0
Sunson Textile 200 0 0
Suparma Tbk 80 0 0
Surabaya Agung 65 0 0
Surya Citra Media 850 0 0
Surya Dumai 450 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 650 0 22,500
Surya Semesta 90 0 0
Surya Toto 5,500 0 0
Suryainti Permata 70 0 0
Suryamas Dutamakmur 25 0 0
Telekomunikasi 2,825 50 40,758,500
Tembaga Mulia 1,800 0 0
Tempo Inti Media 120 0 0
Tempo Scan Pacific 3,575 -25 33,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,500 0 0
Tifico Tbk 225 0 0
Tigaraksa Satria 2,900 0 0
Timah Tbk 295 0 0
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 100 0 72,000
Toko Gunung Agung 400 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 135 0 515,000
Trimegah Securities 55 0 2,598,500
Tunas Baru Lampung 140 -20 2,500
Tunas Ridean Tbk 185 -15 62,500
Ultra Jaya Milk Tbk 500 0 2,500
Unggul Indah Cahaya 1,100 0 0
Unilever Indonesia 18,400 -550 265,000
United Capital 335 20 3,922,500
United Tractors Tbk 215 -5 33,978,500
Voksel Electric Tbk 130 0 0
Wahana Jaya Perkasa 80 0 0
Wahana Phonix 20 0 0
Wicaksana Overseas 70 0 0
Zebra Nusantara Tbk 80 0 0
--------------------------------------------------------------------------------
Composite index : 355.105
Previous : 357.377
Total trading volume : 408,818,019
Total trading value : Rp 414,4 billion
------------------------------------------------------------------------------

View JSON | Print