Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept.1, 2003:

Tue, 02 Sep 2003, 00:00 WIB

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

View JSON | Print