Stock prices on The Jakarta Stock Exchange (in rupiah) on Oct.25, 2002

Stock prices on The Jakarta Stock Exchange (in rupiah) on Oct.25, 2002

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

Volume -------------------------------------------------------------------- Abdi Bangsa Tbk 270 0 0 Ades Alfindo Tbk 550 0 0 Adindo Foresta 50 0 0 AGIS Tbk 60 0 50,000 Akbar Indo Makmur 260 0 0 Alakasa Industrindo 90 0 0 Alfa Retailindo Tbk 725 0 0 Alter Abadi Tbk 10 0 0 Alumindo Light 225 0 0 Andhi Chandra 455 0 105,000 Aneka Kimia Raya 450 0 0 Aneka Tambang 445 0 2,677,500 Anta Express Tour & Travel 85 0 0 Anugrah Tambak 70 0 0 Apac Citra 105 0 0 Apexindo Pratama 360 5 209,000 Aqua Golden 36,000 0 0 Argha Karya Prima 160 0 0 Argo Pantes Tbk 700 0 0 Arwana Citramulia 100 0 263,000 Aryaduta Hotels Tbk 125 0 0 Asahimas Flat Glass 975 0 14,000 Asia Intiselera Tbk 160 0 0 Asia Kapitalindo 400 0 0 Asiana 45 5 117,500 Asiaplast 20 0 30,000 Astra Agro Lestari 1,025 0 1,126,500 Astra Graphia Tbk 235 0 175,500 Astra International 1,900 0 8,023,500 Astra Otoparts Tbk 1,150 -50 26,500 Asuransi Bina Dana 250 0 0 Asuransi Bintang 330 0 7,000 Asuransi Dayin 110 -15 15,000 Asuransi Harta Aman 2,000 0 0 Asuransi Ramayana 675 0 0 Bahtera Adimina 200 20 500 Bakrie Finance 15 0 0 Bakrie Sumatra 140 0 0 Bakrie & Brothers 15 0 0 Bakrieland 20 0 0 Bank Arta Niaga 675 25 10,000 Bank Bali Tbk 25 0 1,079,500 Bank Buana 900 0 12,500 Bank Bumiputera 120 -5 507,500 Bank Central Asia 1,925 50 4,903,000 Bank CIC 70 0 8,000 Bank Danamon Tbk 320 -10 2,000 Bank Danpac Tbk 575 -25 2,500 Bank Eksekutif 80 -35 500 Bank Global 115 0 0 Bank Int'l Indonesia 40 0 242,000 Bank Lippo Tbk 45 0 8,918,000 Bank Mayapada Tbk 135 0 0 Bank Mega Tbk 1,050 0 38,500 Bank Negara 100 0 80,000 Bank Niaga Tbk 35 5 322,500 Bank NISP Tbk 350 0 0 Bank Nusantara 725 0 0 Bank Pan Indonesia 145 -5 4,138,500 Bank Pikko Tbk 180 0 5,000 Bank Swadesi Tbk 300 0 0 Bank Victoria Int 40 0 0 Barito Pacific 45 0 0 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 35 0 0 Bentoel 110 5 36,901,000 Berlian Laju Tanker 470 0 794,000 Berlina Tbk 1,300 0 0 Betonjaya Manunggal 120 0 0 BFI Finance 275 0 0 Bhakti Capital 200 0 0 Bhakti Investama 340 5 127,500 Bhuwanatala Indah 20 0 0 Bimantara Citra Tbk 2,400 0 25,500 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 0 0 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 110 0 53,000 Bumi Resources Tbk 15 -5 640,000 Cahaya Kalbar Tbk 210 -5 55,000 Centex (Saham 4,900 0 0 Central Korporindo 5 0 0 Centrin Online Tbk. 400 0 0 Centris Multi 300 0 0 Charoen Pokphand 325 5 2,500 Cipendawa 250 0 0 Cipta Panelutama 625 0 0 Ciptojaya 40 0 0 Ciputra Development 65 5 432,000 Ciputra Surya Tbk 105 5 128,000 Citatah Industri 100 0 0 Citra Marga 340 5 27,500 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 110 5 94,500 Colorpak Indonesia 330 -5 100,000 CP. Prima Tbk 260 0 0 Daeyu Orchid 60 0 0 Danasupra 160 0 0 Dankos Laboratories 350 25 3,574,500 Darya-Varia 475 0 100,000 Davomas Abadi Tbk 90 0 0 Daya Sakti Unggul 80 0 0 Delta Djakarta Tbk 8,000 0 0 Dharma Samudera 180 -15 3,479,500 Dharmala Intiland 45 5 85,000 Duta Anggada Realty 70 0 0 Duta Pertiwi 265 0 0 Duta Pertiwi Tbk 295 0 0 Dynaplast Tbk 675 -25 33,000 Dyviacom Intrabumi 55 0 0 Ekadharma Tape 400 0 0 Enseval Putra 285 -5 303,000 Eratex Djaja 175 0 0 Eterindo Wahanatama 65 0 0 Ever Shine Textile 280 0 125,000 Fajar Surya Wisesa 380 0 0 Fast Food Indonesia 900 0 0 Fatrapolindo Nusa 425 25 11,000 Fishindo Kusuma 125 0 0 Fortune Indonesia 305 0 0 Fortune Mate 175 -5 25,000 Gajah Tunggal Tbk 205 0 535,000 Gema Grahasarana 125 0 137,500 Goodyear Indonesia 4,500 0 0 Gowa Makassar 600 0 0 Great River 400 0 7,500 GT Investama 40 0 0 GT Kabel Indonesia 50 10 30,000 GT Petrochem 95 0 0 Gudang Garam Tbk 7,100 0 759,000 H M Sampoerna Tbk 2,750 75 24,614,500 Hanson Industri 45 0 2,004,500 Hero Supermarket 975 -25 1,000 Hexindo Adiperkasa 395 5 500 Hotel Sahid Jaya 120 0 0 Humpuss Intermoda 800 -75 15,000 Igarjaya Tbk 80 15 2,684,000 Inco 4,000 0 24,500 Indah Kiat Pulp & Paper 125 5 727,500 Indal Aluminium 225 0 0 Indo Citra Finance 200 0 0 Indocement Tunggal 625 0 296,500 Indoexchange Tbk 5 0 0 Indofarma Tbk 220 0 4,190,000 Indofood Sukses 600 0 7,618,500 Indomobil Sukses 450 0 0 Indonesia Prima 90 0 0 Indorama Syntetics 415 0 10,000 Indosat Tbk 7,650 100 1,639,000 Indosiar Visual 575 25 3,129,000 Indospring Tbk 650 0 0 Infoasia Teknologi 600 0 1,007,500 Intanwijaya 275 15 500 Integrasi Teknologi 80 0 0 Inter Delta Tbk 210 0 0 Inter-Pacific Bank 10 0 45,000 Inti Indah Karya 675 0 0 Intikeramik 110 0 0 Intraco Penta Tbk 300 0 0 Itamaraya Gold 600 0 0 Jaka Artha Graha 55 -10 91,512,500 Jakarta Int l Hotel 500 0 50,000 Jakarta Kyoei Steel 20 5 50,000 Jakarta Setiabudi 1,350 0 0 JAPFA Tbk 105 0 0 Jasuindo Tiga 240 0 0 Jaya Pari Steel 140 0 0 Jaya Real Property 260 0 0 Jembo Cable Company 150 0 0 Kabelindo Murni Tbk 70 0 0 Kalbe Farma Tbk 230 5 4,587,500 Karka Yasa Profilia 15 0 119,000 Karwell Indonesia 350 0 0 Kasogi 20 0 0 Kawasan Industri 45 5 560,000 Kedaung Indah Can 325 0 0 Kedawung Setia 145 0 25,000 Keramika Indonesia 175 0 0 Kimia Farma Tbk 140 0 1,599,500 Komatsu Indonesia 725 25 3,000 Kopitime Dot Com 5 0 0 Kresna Graha 65 0 0 Kridaperdana 50 15 874,500 Kurnia Kapuas Utama 100 0 0 Lamicitra Nusantara 120 0 0 Langgeng Makmur 40 0 0 Lapindo Packaging 465 15 2,500 Lautan Luas Tbk 175 0 0 Limas Stokhomindo 575 25 2,150,500 Lion Mesh P. Tbk 400 0 0 Lion Metal Works 725 0 0 Lippo Cikarang Tbk 80 0 0 Lippo E-NET Tbk 25 0 2,800,000 Lippo General 490 0 0 Lippo Karawaci Tbk 140 0 0 Lippo Land 575 0 0 Lippo Securities 20 5 1,152,500 Makindo Tbk 1,775 -25 272,000 Mandom Indonesia 1,425 0 0 Manly Unitama 150 0 0 Mas Murni Indonesia 20 0 0 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 105 0 12,500 Matahari Putra 480 5 1,382,500 Mayora Indah Tbk 330 0 0 Medco Energi 1,000 0 177,000 Merck Indonesia Tbk 10,000 1,000 38,000 Metamedia 60 0 0 Metro Supermarket 925 0 0 Metrodata 95 0 325,000 Millennium 75 0 0 Mitra Rajasa Tbk 60 0 0 Miwon Indonesia Tbk 1,400 0 0 Modern Photo Film 395 20 97,500 Modernland Realty 40 0 44,000 Mulia Industrindo 125 10 13,000 Mulialand Tbk 1,600 0 0 Multi Agro Persada 500 0 0 Multi Bintang 27,000 0 0 Multi Prima 600 0 0 Multibreeder 90 0 0 Multipolar Tbk 155 5 580,500 Mustika Ratu Tbk 335 30 1,199,500 Nipress Tbk 550 0 0 Pabrik Kertas Tjiwi 130 0 45,000 Pacific Utama Tbk 255 0 0 Pakuwon Jati Tbk 45 0 0 Pan Brothers Tex 2,000 0 0 Panasia Indosyntec 135 10 500 Panasia Filament 195 0 0 Panca Wiratama 50 0 0 Panin Insurance Tbk 135 0 5,000 Panin Life Tbk 185 5 500 Panin Sekuritas Tbk 115 0 0 Panorama 600 0 101,000 Pelangi Indah 115 0 0 Perdana Bangun 265 0 0 Petrosea Tbk 1,450 0 0 Pioneerindo Gourmet 500 0 0 Plastpack Prima 75 -5 15,000 Plaza Indonesia 1,300 0 0 Polysindo Eka 15 0 0 Pool Asuransi 1,250 0 0 PP London Sumatera 265 5 350,500 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 120 0 11,500 Pudjiadi & Sons 1,425 0 0 Putra Surya Perkasa 15 0 0 Pyridam Farma Tbk 275 0 0 Ramayana Lestari 2,400 0 2,493,500 Ricky Putra 50 0 500,000 Rig Tenders Tbk 3,400 0 0 Rimo Catur Lestari 80 5 125,000 Ristia Bintang 70 0 0 Roda Panggon 80 0 0 Roda Vivatex Tbk 1,000 0 0 Ryane Adibusana Tbk 5 0 0 Saham Seri B Hanson 5 0 500,000 Saham Seri B ( 5,000 0 0 Samudera Indonesia 2,325 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 29,500 Semen Cibinong Tbk 135 0 180,500 Semen Gresik 6,750 -50 159,500 Sepatu Bata Tbk 19,000 0 0 Siantar TOP Tbk 270 0 20,000 Sierad Produce Tbk 15 0 51,000 Siloam Health Care 90 0 0 Sinar Mas 70 0 0 Siwani Makmur Tbk 160 0 6,000 Siwani Trimitra Tbk 20 -5 600,000 SMART Tbk 675 0 0 Sona Topas Tourism 110 0 175,500 Sorini Corporation 625 -25 5,000 Steady Safe Tbk 65 0 0 Suba Indah Tbk 35 0 62,500 Sucaco Tbk 1,050 0 0 Sugi Samapersada 265 0 262,500 Sumalindo Lestari 130 0 0 Sumi Indo Kabel Tbk 295 -110 500 Summarecon Agung 70 5 50,000 Summitplast Tbk 150 0 0 Sunson Textile 200 0 370,500 Suparma Tbk 80 0 500,000 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 17,500 Surya Semesta 95 5 20,500 Surya Toto 5,500 0 0 Suryainti Permata 70 0 138,000 Suryamas Dutamakmur 25 0 0 Telekomunikasi 2,675 -50 19,072,500 Tembaga Mulia 1,800 0 0 Tempo Inti Media 150 5 500 Tempo Scan Pacific 3,700 0 22,000 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 305 0 0 Tira Austenite Tbk 2,000 0 0 Tirta Mahakam 80 0 0 Toko Gunung Agung 400 0 0 Tri Polyta 1,100 0 0 Trias Sentosa Tbk 135 0 15,000 Trimegah Securities 55 0 15,000 Tunas Baru Lampung 165 0 15,000 Tunas Ridean Tbk 200 0 25,000 Ultra Jaya Milk Tbk 500 0 0 Unggul Indah Cahaya 1,100 0 0 Unilever Indonesia 18,000 0 8,000 United Capital 175 -5 467,500 United Tractors Tbk 235 0 3,962,500 Voksel Electric Tbk 130 0 0 Wahana Jaya Perkasa 80 0 0 Wahana Phonix 25 0 0 Wicaksana Overseas 70 0 0 Zebra Nusantara Tbk 80 0 0 ------------------------------------------------------------------------------- Composite index : 353.654 Previous : 353.188 Total trading volume : 299,346,390 Total trading value : Rp 224,7 billion -------------------------------------------------------------------------------