Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept.1, 2003:
Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept.1, 2003:
-------------------------------------------------------------- Shares Close Change Trading
Volume -------------------------------------------------------------- Abdi Bangsa Tbk 275 0 0 Ades Alfindo Tbk 1,225 -50 58,500 Adindo Foresta 50 0 0 AGIS Tbk 105 0 583,000 Akbar Indo Makmur 130 0 0 Alakasa Industrindo 145 0 0 Alfa Retailindo Tbk 975 25 133,000 Alter Abadi Tbk 20 0 650,500 Alumindo Light 215 0 0 Andhi Chandra 480 0 0 Aneka Kimia Raya 825 0 0 Aneka Tambang 850 0 109,500 Anta Express Tour & Travel 150 0 0 Anugrah Tambak 80 0 0 Apac Citra 180 5 398,500 Apexindo Pratama 365 -10 606,000 Aqua Golden 52,400 0 0 Argha Karya Prima 360 -10 5,000 Argo Pantes Tbk 700 0 0 Arona Binasejati 775 -75 5,041,500 Artha Pacific 1,250 0 0 Artha Securities 385 15 2,352,500 Arwana Citramulia 145 20 16,442,000 Aryaduta Hotels Tbk 115 0 0 Asahimas Flat Glass 1,325 0 182,000 Asia Intiselera Tbk 230 -5 17,500 Asia Kapitalindo 395 0 5,000 Asiana 25 -5 16,510,500 Asiaplast 30 -10 2,127,500 Astra Agro Lestari 1,450 0 427,000 Astra Graphia Tbk 320 0 690,000 Astra International 3,800 0 14,363,000 Astra Otoparts Tbk 1,450 0 552,500 Asuransi Bina Dana 225 -10 5,500 Asuransi Bintang 330 -5 35,000 Asuransi Dayin 220 -5 1,500 Asuransi Harta Aman 4,150 75 139,500 Asuransi Ramayana 625 0 0 Bahtera Adimina 155 -10 10,000 Bakrie Finance 500 50 2,500 Bakrie Sumatra 305 -10 234,500 Bakrie & Brothers 20 0 1,754,000 Bakrieland 65 0 3,597,500 Bank Arta Niaga 1,000 0 15,000 Bank Buana 650 0 26,000 Bank Bumiputera 135 -10 800,000 Bank Central Asia 2,925 0 853,500 Bank CIC 120 -5 2,000 Bank Danamon Tbk 1,550 75 3,048,000 Bank Danpac Tbk 500 0 0 Bank Eksekutif 95 0 0 Bank Global 100 0 0 Bank International 95 0 7,245,500 Bank Kesawan Tbk 435 5 3,250,500 Bank Lippo Tbk 500 -25 2,043,500 Bank Mandiri 825 -25 59,230,500 Bank Mayapada Tbk 135 0 0 Bank Mega Tbk 1,050 0 0 Bank Negara 140 -5 19,282,500 Bank Niaga Tbk 30 -5 999,298,000 Bank NISP Tbk 265 0 4,318,500 Bank Nusantara 700 0 0 Bank Pan Indonesia 285 5 10,463,500 Bank Permata Tbk 35 0 12,257,000 Bank Pikko Tbk 170 0 0 Bank Swadesi Tbk 330 0 0 Bank Victoria Int 45 0 125,000 Barito Pacific 285 0 1,688,000 BAT Indonesia Tbk 9,500 0 0 Bayer Indonesia SB 5,400 0 0 Bayer Indonesia Tbk 7,150 0 0 Bayu Buana Tbk 60 0 0 BBL Danatama 310 20 210,000 Bentoel 95 0 17,960,500 Berlian Laju Tanker 475 0 10,000 Berlina Tbk 1,525 150 1,609,500 Betonjaya Manunggal 200 0 0 BFI Finance 625 0 330,000 Bhakti Capital 225 0 0 Bhakti Investama 345 -10 88,000 Bhuwanatala Indah 50 5 953,500 Bimantara Citra Tbk 3,950 0 10,500 Bintang Mitra 115 -5 50,000 Branta Mulia Tbk 700 75 22,500 Bristol-Myers 9,100 0 0 Bristol-Myers 10,500 0 0 Budi Acid Jaya Tbk 130 -5 2,515,500 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 150 0 203,500 Bumi Resources Tbk 175 20 412,463,500 Cahaya Kalbar Tbk 250 0 966,000 Centex 5,900 0 0 Central Korporindo 5 0 0 Centrin Online Tbk. 160 0 1,706,500 Centris Multi 325 0 0 Charoen Pokphand 375 0 535,500 Cipendawa 195 0 0 Cipta Panelutama 775 0 0 Ciptojaya 95 0 0 Ciputra Development 470 10 1,741,500 Ciputra Surya Tbk 500 0 2,639,500 Citatah Industri 110 15 67,302,500 Citra Marga 365 -10 652,500 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 210 -5 4,407,500 Colorpak Indonesia 450 0 0 CP. Prima Tbk 335 -5 30,000 Daeyu Orchid 50 -5 75,000 Danasupra 130 0 0 Dankos Laboratories 1,200 -25 152,500 Darya-Varia 825 0 31,500 Davomas Abadi Tbk 360 10 4,544,500 Daya Sakti Unggul 95 0 0 Delta Djakarta Tbk 9,400 0 0 Dharma Samudera 85 -5 1,111,000 Dharmala Intiland 100 0 4,344,500 Duta Anggada Realty 145 -5 460,000 Duta Pertiwi 265 -5 12,500 Duta Pertiwi Tbk 825 150 3,966,500 Dynaplast Tbk 1,300 -25 2,000 Dyviacom Intrabumi 40 -10 45,000 Ekadharma Tape 775 0 0 Enseval Putra 1,125 0 103,500 Equity Development 220 0 0 Eratex Djaja 220 -5 5,000 Eterindo Wahanatama 115 5 21,164,000 Ever Shine Textile 95 0 0 Fajar Surya Wisesa 500 0 27,500 Fast Food Indonesia 900 0 0 Fatrapolindo Nusa 310 0 0 Fishindo Kusuma 210 0 0 Fortune Indonesia 280 0 0 Fortune Mate 140 -5 200,000 Gajah Tunggal Tbk 500 -25 1,706,000 Gema Grahasarana 115 0 9,986,000 Goodyear Indonesia 3,800 0 0 Gowa Makassar 550 0 0 Great River 625 25 110,000 GT Kabel Indonesia 110 5 215,000 GT Petrochem 360 10 136,000 Gudang Garam Tbk 9,200 0 993,500 H M Sampoerna Tbk 4,100 50 2,287,000 Hanson Industri 15 0 1,000 Hero Supermarket 850 0 955,000 Hexindo Adiperkasa 700 0 20,000 Hotel Sahid Jaya 110 0 0 Humpuss Intermoda 900 0 27,500 Igarjaya Tbk 155 0 1,741,500 Inco 11,750 0 0 Indah Kiat Pulp & Paper 450 0 2,580,000 Indal Aluminium 140 -5 14,000 Indo Citra Finance 125 0 0 Indocement Tunggal 1,600 0 395,500 Indoexchange Tbk 20 0 101,000 Indofarma Tbk 155 -5 2,919,000 Indofood Sukses 675 0 1,241,000 Indomobil Sukses 775 0 0 Indonesia Prima 95 0 0 Indorama Syntetics 415 0 347,000 Indosat Tbk 8,050 -50 1,199,500 Indosiar Visual 500 25 56,500 Indospring Tbk 550 0 0 Infoasia Teknologi 625 0 2,537,500 Intanwijaya 330 0 88,000 Integrasi Teknologi 45 0 0 Inter Delta Tbk 165 0 0 Inter-Pacific Bank 55 15 18,000 Inti Indah Karya 450 5 779,000 Intikeramik 110 0 0 Intraco Penta Tbk 335 10 165,500 Jaka Artha Graha 15 5 726,000 Jakarta Int'l Hotel 700 25 1,851,000 Jakarta Kyoei Steel 55 0 80,000 Jakarta Setiabudi 700 0 0 JAPFA Tbk 295 5 181,500 Jasuindo Tiga 350 0 0 Jaya Pari Steel 335 -5 57,500 Jaya Real Property 1,250 75 3,612,500 Jembo Cable Company 625 0 0 Kabelindo Murni Tbk 75 0 202,500 Kalbe Farma Tbk 625 25 1,186,500 Karka Yasa Profilia 30 -5 859,000 Karwell Indonesia 400 0 0 Kasogi 25 0 325,000 Kawasan Industri 70 0 3,683,500 Kedaung Indah Can 305 0 0 Kedawung Setia 190 0 0 Keramika Indonesia 175 0 0 Kimia Farma Tbk 190 0 344,000 Komatsu Indonesia 1,275 25 61,000 Kopitime Dot Com 5 0 0 Kresna Graha 105 5 144,500 Kridaperdana 85 0 0 Kurnia Kapuas Utama 175 -10 10,000 Lamicitra Nusantara 100 0 0 Langgeng Makmur 55 0 0 Lapindo 400 -15 36,000 Lautan Luas Tbk 305 -5 181,000 Limas Stokhomindo 875 -25 4,710,000 Lion Mesh P. Tbk 525 0 0 Lion Metal Works 800 -25 10,000 Lippo Cikarang Tbk 210 0 0 Lippo E-NET Tbk 35 -5 982,500 Lippo General 280 -15 168,500 Lippo Karawaci Tbk 280 0 0 Lippo Land 575 0 0 Lippo Securities 30 0 432,500 Makindo Tbk 850 0 0 Mandom Indonesia 2,250 75 54,500 Manly Unitama 65 0 0 Mas Murni Indonesia 30 0 162,500 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 215 -5 34,000 Matahari Putra 470 -5 201,000 Mayora Indah Tbk 750 0 33,500 Medco Energi 1,225 0 140,000 Merck Tbk 11,250 250 1,500 Metamedia 30 0 0 Metro Supermarket 950 0 0 Metrodata 105 0 313,500 Millennium 70 15 2,000 Mitra Rajasa Tbk 75 -10 665,000 Modern Photo Film 550 0 52,500 Modernland Realty 80 0 0 Mulia Industrindo 230 -5 2,793,000 Mulialand Tbk 700 0 0 Multi Agro Persada 525 -25 3,000 Multi Bintang 35,000 0 0 Multi Prima 450 0 0 Multibreeder 175 5 65,000 Multipolar Tbk 200 -5 2,971,500 Mustika Ratu Tbk 440 -40 40,000 Nipress Tbk 825 0 0 Pabrik Kertas Tjiwi 445 -5 11,000 Pacific Utama Tbk 115 0 0 Pakuwon Jati Tbk 240 -5 25,000 Pan Brothers Tex 390 0 1,319,000 Panasia Indosyntec 300 0 0 Panasia Filament 80 5 17,500 Panca Wiratama 45 0 0 Panin Insurance Tbk 240 5 11,378,500 Panin Life Tbk 150 5 1,799,500 Panin Sekuritas Tbk 250 0 82,000 Panorama 550 0 230,500 Pelangi Indah 195 0 0 Pelayaran Tempuran 525 -25 2,500 Perdana Bangun 265 0 0 Petrosea Tbk 1,500 25 19,500 Pioneerindo Gourmet 475 0 0 Plastpack Prima 50 -5 147,500 Plaza Indonesia 5,350 0 0 Polysindo Eka 30 0 0 Pool Asuransi 1,250 0 0 PP London Sumatera 575 -25 59,000 Prasidha Aneka 105 0 0 Prima Alloy Steel 270 0 0 Primarindo Asia 1,175 0 0 Procter & Gambler 73,000 0 0 Pudjiadi Prestige 215 0 10,500 Pudjiadi & Sons 1,000 0 0 Putra Surya Perkasa 15 0 0 Pyridam Farma Tbk 180 0 0 Ramayana Lestari 3,050 100 878,500 Ricky Putra 80 0 39,500 Rig Tenders Tbk 3,925 -25 1,000 Rimo Catur Lestari 105 5 480,000 Ristia Bintang 95 0 0 Roda Panggon 130 5 50,000 Roda Vivatex Tbk 700 0 0 Ryane Adibusana Tbk 60 0 0 Saham Seri B Hanson 5 0 0 Saham Seri B 5,000 0 0 Samudera Indonesia 2,075 0 15,000 Sarasa Nugraha Tbk 60 0 4,975,000 Sari Husada Tbk 9,800 0 0 Schering Plough 6,700 0 0 Sekar Laut Tbk 175 0 0 Selamat Sempurna 300 0 702,000 Semen Cibinong Tbk 425 0 14,105,000 Semen Gresik 8,100 150 422,000 Sepatu Bata Tbk 16,000 0 0 Siantar TOP Tbk 200 5 20,000 Sierad Produce Tbk 40 0 13,508,000 Siloam Health Care 190 -10 6,370,500 Sinar Mas 260 0 0 Siwani Makmur Tbk 260 5 90,000 Siwani Trimitra Tbk 45 -5 565,500 SMART Tbk 2,750 0 102,500 Sona Topas Tourism 155 -5 6,026,000 Sorini Corporation 625 0 0 Steady Safe Tbk 105 -15 17,500 Suba Indah Tbk 20 0 51,176,500 Sucaco Tbk 1,000 0 0 Sugi Samapersada 435 -5 454,000 Sumalindo Lestari 110 10 5,000 Sumi Indo Kabel Tbk 280 0 0 Summarecon Agung 440 0 3,055,000 Summitplast Tbk 165 -5 115,000 Sunson Textile 140 0 6,000 Suparma Tbk 200 5 5,607,500 Surabaya Agung 65 0 0 Surya Citra Media 600 0 71,000 Surya Dumai 390 0 0 Surya Hidup Satwa 1,100 0 50,000 Surya Intrindo 280 5 30,000 Surya Semesta 350 0 4,603,500 Surya Toto 5,000 0 0 Suryainti Permata 200 -10 4,411,500 Suryamas Dutamakmur 70 0 0 Tambang Batubara 525 25 86,500 Telekomunikasi 4,625 50 9,126,000 Tembaga Mulia 2,250 0 0 Tempo Inti Media 95 -5 168,500 Tempo Scan Pacific 5,200 100 301,500 Texmaco Jaya Tbk 2,950 0 0 Texmaco Perkasa 2,400 0 0 Tifico Tbk 190 0 0 Tigaraksa Satria 3,300 0 0 Timah Tbk 900 0 592,500 Tira Austenite Tbk 1,700 0 0 Tirta Mahakam 145 0 0 Toko Gunung Agung 300 0 0 Trias Sentosa Tbk 235 0 3,773,000 Trimegah Securities 80 0 0 Trust Finance 210 0 0 Tunas Baru Lampung 175 -5 604,500 Tunas Ridean Tbk 260 0 53,500 Ultra Jaya Milk Tbk 490 0 0 Unggul Indah Cahaya 2,200 0 0 Unilever Indonesia 29,750 1,950 533,000 United Capital 120 5 30,371,500 United Tractors Tbk 505 10 24,483,500 Voksel Electric Tbk 90 0 0 Wahana Jaya Perkasa 230 0 0 Wahana Phonix 50 0 290,000 Wicaksana Overseas 140 35 921,000 Zebra Nusantara Tbk 65 -5 65,000 ---------------------------------------------------------------
Composite Index : 534.34 Previous : 529.68 Total trading volume : 2,175,898,320 Total trading value : Rp441.63billion