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

Sat, 26 Oct 2002, 00:00 WIB

----------------------------------------------------------------------
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
-------------------------------------------------------------------------------

View JSON | Print