Stock prices on The Jakarta Stock Exchange (in rupiah) on Sep.18,2002

Stock prices on The Jakarta Stock Exchange (in rupiah) on Sep.18,2002
---------------------------------------------------------------------------------
Shares Close Change Trading

Volume
-------------------------------------------------------------------------------
Abdi Bangsa Tbk 270 0 0
Ades Alfindo Tbk 925 125 3,500
Adindo Foresta 45 0 0
AGIS Tbk 85 0 234,500
Akbar Indo Makmur 275 -5 7,500
Alakasa Industrindo 190 0 0
Alfa Retailindo Tbk 800 -25 85,000
Alter Abadi Tbk 10 0 0
Alumindo Light 380 -10 25,000
Andhi Chandra 455 0 0
Aneka Kimia Raya 650 0 1,000
Aneka Tambang 460 -5 1,362,500
Anta Express Tour & Travel 205 0 0
Anugrah Tambak 90 0 0
Apac Citra 155 0 0
Apexindo Pratama 575 0 446,000
Aqua Golden 38,000 0 0
Argha Karya Prima 225 0 0
Argo Pantes Tbk 700 0 0
Arwana Citramulia 90 0 0
Aryaduta Hotels Tbk 175 0 0
Asahimas Flat Glass 1,200 0 2,500
Asia Intiselera Tbk 175 0 0
Asia Kapitalindo 400 0 104,500
Asiana 50 0 629,500
Asiaplast 30 5 500
Astra Agro Lestari 1,400 -75 1,577,500
Astra Graphia Tbk 320 -5 432,000
Astra International 3,050 -100 5,454,500
Astra Otoparts Tbk 1,475 0 0
Asuransi Bina Dana 275 0 0
Asuransi Bintang 340 0 35,000
Asuransi Dayin 140 0 0
Asuransi Harta Aman 2,000 0 3,000
Asuransi Ramayana 675 0 0
Bahtera Adimina 245 0 57,500
Bakrie Finance 15 0 0
Bakrie Sumatra 180 0 0
Bakrie & Brothers 15 0 1,000
Bakrieland 15 -5 500
Bank Arta Niaga 675 0 0
Bank Bali Tbk 35 0 285,000
Bank Buana 1,000 0 0
Bank Bumiputera 125 -5 3,727,500
Bank Central Asia 2,100 -25 1,608,500
Bank CIC 95 5 2,500
Bank Danamon Tbk 335 -5 35,000
Bank Danpac Tbk 625 0 0
Bank Eksekutif 115 0 0
Bank Global 110 0 0
Bank Int'l Indonesia 50 -5 1,566,500
Bank Lippo Tbk 50 -5 18,080,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 0 19,000
Bank Negara 115 0 375,000
Bank Niaga Tbk 40 0 5,875,000
Bank NISP Tbk 420 0 0
Bank Nusantara 725 0 0
Bank Pan Indonesia 170 -5 2,777,000
Bank Pikko Tbk 210 0 0
Bank Swadesi Tbk 310 0 0
Bank Universal Tbk 15 0 500
Bank Victoria Int 45 0 0
Barito Pacific 50 0 318,500
BAT Indonesia Tbk 9,000 0 0
Bayer Indonesia SB 4,000 0 0
Bayer Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 120 0 0
BBL Dharmala 45 0 0
Bentoel 145 5 32,520,000
Berlian Laju Tanker 500 0 158,500
Berlina Tbk 1,600 0 35,000
Betonjaya Manunggal 120 0 0
BFI Finance 360 0 100,000
Bhakti Capital 210 0 0
Bhakti Investama 350 0 190,000
Bhuwanatala Indah 20 0 0
Bimantara Citra Tbk 2,450 -25 30,500
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 115 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 120 0 0
Bumi Resources Tbk 25 0 670,000
Cahaya Kalbar Tbk 220 0 574,500
Centex (Saham 6,000 0 0
Central Korporindo 15 0 3,313,000
Centrin Online Tbk. 475 0 0
Centris Multi 350 0 0
Charoen Pokphand 400 0 0
Cipendawa 200 0 0
Cipta Panelutama 650 0 0
Ciptojaya 60 0 158,500
Ciputra Development 80 0 0
Ciputra Surya Tbk 115 -5 505,000
Citatah Industri 145 0 0
Citra Marga 365 0 170,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 145 0 55,000
Colorpak Indonesia 380 -5 125,000
CP. Prima Tbk 370 0 0
Daeyu Orchid 90 0 0
Danasupra 165 0 0
Dankos Laboratories 475 -20 495,000
Darya-Varia 500 0 65,500
Davomas Abadi Tbk 115 0 50,000
Daya Sakti Unggul 80 -10 20,000
Delta Djakarta Tbk 8,550 0 0
Dharma Samudera 245 40 2,464,500
Dharmala Intiland 40 0 0
Duta Anggada Realty 100 0 0
Duta Pertiwi 300 0 0
Duta Pertiwi Tbk 300 0 0
Dynaplast Tbk 850 -25 22,500
Dyviacom Intrabumi 60 0 0
Ekadharma Tape 450 -10 42,000
Enseval Putra 420 -10 135,000
Eratex Djaja 280 -20 21,500
Eterindo Wahanatama 60 0 0
Ever Shine Textile 295 -5 130,000
Fajar Surya Wisesa 400 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 455 0 10,000
Fishindo Kusuma 150 0 0
Fortune Indonesia 450 0 0
Fortune Mate 185 0 10,000
Gajah Tunggal Tbk 235 -5 3,460,000
Gema Grahasarana 165 -10 182,500
Goodyear Indonesia 4,500 0 0
Gowa Makassar 600 0 0
Great River 415 0 0
GT Investama 40 0 0
GT Kabel Indonesia 65 0 0
GT Petrochem 95 -5 50,000
Gudang Garam Tbk 8,200 -250 754,500
H M Sampoerna Tbk 3,700 -100 5,675,500
Hanson Industri 55 0 1,667,000
Hero Supermarket 1,325 0 14,000
Hexindo Adiperkasa 500 0 75,000
Hotel Sahid Jaya 120 0 0
Humpuss Intermoda 1,250 0 0
Igarjaya Tbk 90 0 0
Inco 4,800 0 0
Indah Kiat Pulp & Paper 155 0 0
Indal Aluminium 225 0 0
Indo Citra Finance 200 0 0
Indocement Tunggal 975 -25 11,000
Indoexchange Tbk 25 5 500
Indofarma Tbk 255 -10 385,000
Indofood Sukses 775 25 15,005,500
Indomobil Sukses 675 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 500 0 162,500
Indosat Tbk 8,750 -200 818,000
Indosiar Visual 700 0 209,500
Indospring Tbk 700 0 0
Infoasia Teknologi 650 0 863,500
Intanwijaya 390 15 500
Integrasi Teknologi 90 0 0
Inter Delta Tbk 220 0 50,000
Inter-Pacific Bank 10 0 0
Intikeramik 140 0 0
Intraco Penta Tbk 350 35 23,000
Itamaraya Gold 600 0 0
Jaka Artha Graha 95 -10 20,566,000
Jakarta Int l Hotel 625 -50 15,000
Jakarta Kyoei Steel 15 -5 1,000
Jakarta Setiabudi 1,350 0 0
JAPFA Tbk 80 -10 125,000
Jasuindo Tiga 305 0 90,000
Jaya Pari Steel 140 0 115,000
Jaya Real Property 350 0 0
Jembo Cable Company 130 0 0
Kabelindo Murni Tbk 80 0 0
Kalbe Farma Tbk 320 -10 1,908,500
Karka Yasa Profilia 15 -5 15,000
Karwell Indonesia 350 0 0
Kasogi 20 0 0
Kawasan Industri 70 -5 498,000
Kedaung Indah Can 325 0 0
Kedawung Setia 190 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 195 -5 2,609,500
Komatsu Indonesia 725 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 85 -5 315,000
Kridaperdana 50 0 12,500
Kurnia Kapuas Utama 130 0 0
Lamicitra Nusantara 120 0 0
Langgeng Makmur 60 0 0
Lapindo Packaging 460 0 0
Lautan Luas Tbk 215 -10 100,000
Limas Stokhomindo 550 0 32,500
Lion Mesh P. Tbk 550 0 0
Lion Metal Works 750 0 0
Lippo Cikarang Tbk 110 0 0
Lippo E-NET Tbk 45 0 0
Lippo General 490 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 25 -5 10,000
Makindo Tbk 2,325 -25 130,500
Mandom Indonesia 1,800 0 0
Manly Unitama 150 0 0
Mas Murni Indonesia 20 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 115 0 76,500
Matahari Putra 575 0 63,089,500
Mayora Indah Tbk 375 -10 151,000
Medco Energi 1,325 0 493,500
Merck Indonesia Tbk 11,600 0 0
Metamedia 60 -5 2,500
Metro Supermarket 925 0 0
Metrodata 110 -5 1,454,500
Millennium 110 0 1,122,500
Mitra Rajasa Tbk 75 -5 100,000
Miwon Indonesia Tbk 1,350 0 0
Modern Photo Film 475 0 0
Modernland Realty 35 0 6,000
Mulia Industrindo 155 0 119,000
Mulialand Tbk 1,600 0 0
Multi Agro Persada 500 0 0
Multi Bintang 27,000 -100 500
Multi Prima 575 0 0
Multibreeder 105 0 0
Multipolar Tbk 215 -10 691,000
Mustika Ratu Tbk 400 -15 47,500
Nipress Tbk 525 0 0
Pabrik Kertas Tjiwi 175 0 0
Pacific Utama Tbk 255 0 0
Pakuwon Jati Tbk 80 0 0
Pan Brothers Tex 2,000 0 32,000
Panasia Indosyntec 100 -5 5,000
Panasia Filament 195 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 185 0 30,000
Panin Life Tbk 345 -20 12,500
Panin Sekuritas Tbk 120 0 0
Panorama 800 -25 88,000
Pelangi Indah 115 0 0
Perdana Bangun 270 0 0
Petrosea Tbk 1,425 -50 51,000
Pioneerindo Gourmet 445 25 44,000
Plastpack Prima 95 0 280,000
Plaza Indonesia 1,300 0 0
Polysindo Eka 20 -5 470,000
Pool Asuransi 1,250 0 0
PP London Sumatera 340 0 0
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 135 0 0
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 290 0 0
Ramayana Lestari 3,175 0 492,000
Ricky Putra 85 -10 110,500
Rig Tenders Tbk 3,500 0 500
Rimo Catur Lestari 115 0 22,500
Ristia Bintang 60 -10 5,500
Roda Panggon 120 0 0
Roda Vivatex Tbk 1,000 0 0
Ryane Adibusana Tbk 45 0 32,500
Saham Seri B Hanson 5 0 1,500,000
Saham Seri B ( 5,000 0 0
Samudera Indonesia 1,600 -250 2,500
Sarasa Nugraha Tbk 50 0 0
Sari Husada Tbk 12,000 0 0
Schering Plough 10,000 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 1,475 -25 62,500
Semen Cibinong Tbk 210 -5 2,188,000
Semen Gresik 7,200 -100 94,500
Sepatu Bata Tbk 21,000 0 0
Siantar TOP Tbk 295 -5 45,000
Sierad Produce Tbk 20 -5 119,500
Siloam Health Care 120 0 0
Sinar Mas 55 0 0
Siwani Makmur Tbk 210 10 50,500
Siwani Trimitra Tbk 30 0 0
SMART Tbk 850 0 0
Sona Topas Tourism 165 0 0
Sorini Corporation 700 0 0
Steady Safe Tbk 110 0 0
Suba Indah Tbk 35 0 150,000
Sucaco Tbk 925 0 0
Sugi Samapersada 295 0 580,000
Sumalindo Lestari 140 0 105,000
Sumi Indo Kabel Tbk 400 -50 45,500
Summarecon Agung 85 0 10,000
Summitplast 145 0 0
Sunson Textile 200 -5 102,000
Suparma Tbk 90 -5 23,000
Surabaya Agung 65 0 0
Surya Citra Media 1,000 0 19,000
Surya Dumai 450 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 650 0 17,500
Surya Semesta 115 0 42,500
Surya Toto 5,500 0 0
Suryainti Permata 75 0 56,000
Suryamas Dutamakmur 25 0 0
Telekomunikasi 3,325 -175 17,169,000
Tembaga Mulia 1,800 0 0
Tempo Inti Media 180 0 0
Tempo Scan Pacific 4,000 -75 156,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 300 0 0
Tigaraksa Satria 2,900 0 0
Timah Tbk 390 0 105,000
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 120 0 24,500
Toko Gunung Agung 400 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 150 0 105,000
Trimegah Securities 55 0 0
Tunas Baru Lampung 185 0 50,000
Tunas Ridean Tbk 260 0 25,000
Ultra Jaya Milk Tbk 625 -25 614,500
Unggul Indah Cahaya 1,300 0 2,000
Unilever Indonesia 18,800 -200 142,000
United Capital 435 0 1,176,000
United Tractors Tbk 365 -10 10,124,000
Voksel Electric Tbk 130 0 0
Wahana Jaya Perkasa 80 0 0
Wahana Phonix 30 0 0
Wicaksana Overseas 70 0 0
Zebra Nusantara Tbk 80 0 25,000
--------------------------------------------------------------------------------
Composite index : 419.121
Previous : 427.183
Total trading volume : 267,922,244
Total trading value : Rp 203,4 billion
------------------------------------------------------------------------------