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

Stock prices on The Jakarta Stock Exchange (in rupiah) on Sept.25, 2002 ------------------------------------------------------------------------- Shares Close Change Trading

Volume -------------------------------------------------------------------------- Abdi Bangsa Tbk 270 0 0 Ades Alfindo Tbk 725 0 1,500 Adindo Foresta 45 0 0 AGIS Tbk 80 -5 37,500 Akbar Indo Makmur 250 -10 2,000 Alakasa Industrindo 190 0 0 Alfa Retailindo Tbk 800 -25 75,000 Alter Abadi Tbk 10 0 0 Alumindo Light 330 0 0 Andhi Chandra 460 0 0 Aneka Kimia Raya 650 0 0 Aneka Tambang 435 -5 8,232,500 Anta Express Tour & Travel 195 -10 67,500 Anugrah Tambak 75 -15 30,000 Apac Citra 135 0 1,500 Apexindo Pratama 525 -25 554,500 Aqua Golden 38,000 0 0 Argha Karya Prima 225 0 1,000 Argo Pantes Tbk 700 0 0 Arwana Citramulia 90 0 0 Aryaduta Hotels Tbk 125 0 0 Asahimas Flat Glass 1,150 0 0 Asia Intiselera Tbk 175 0 0 Asia Kapitalindo 400 0 47,500 Asiana 45 0 0 Asiaplast 25 0 0 Astra Agro Lestari 1,250 25 2,102,500 Astra Graphia Tbk 305 5 2,331,500 Astra International 2,625 125 11,757,500 Astra Otoparts Tbk 1,400 25 42,000 Asuransi Bina Dana 275 0 0 Asuransi Bintang 355 15 105,000 Asuransi Dayin 140 0 0 Asuransi Harta Aman 2,000 0 0 Asuransi Ramayana 675 0 0 Bahtera Adimina 240 0 10,000 Bakrie Finance 15 0 0 Bakrie Sumatra 160 0 0 Bakrie & Brothers 15 5 401,000 Bakrieland 20 0 0 Bank Arta Niaga 675 0 0 Bank Bali Tbk 35 0 0 Bank Buana 975 0 9,000 Bank Bumiputera 140 5 13,531,500 Bank Central Asia 2,050 0 3,701,000 Bank CIC 90 5 139,000 Bank Danamon Tbk 325 5 30,000 Bank Danpac Tbk 625 0 0 Bank Eksekutif 115 0 0 Bank Global 105 0 0 Bank Int'l Indonesia 45 0 6,358,000 Bank Lippo Tbk 50 0 9,934,000 Bank Mayapada Tbk 135 0 0 Bank Mega Tbk 1,050 0 5,000 Bank Negara 115 5 132,500 Bank Niaga Tbk 30 0 8,639,000 Bank NISP Tbk 420 0 0 Bank Nusantara 725 0 0 Bank Pan Indonesia 175 10 13,485,500 Bank Pikko Tbk 190 0 0 Bank Swadesi Tbk 310 0 0 Bank Universal Tbk 15 0 557,000 Bank Victoria Int 45 0 0 Barito Pacific 50 -5 796,000 BAT Indonesia Tbk 9,000 -300 500 Bayer Indonesia SB 3,750 0 0 Bayer Indonesia Tbk 7,000 0 0 Bayu Buana Tbk 110 -10 500,000 BBL Danatama 45 0 0 Bentoel 130 -5 3,026,000 Berlian Laju Tanker 500 0 24,500 Berlina Tbk 1,550 0 5,000 Betonjaya Manunggal 120 0 90,000 BFI Finance 360 0 0 Bhakti Capital 210 0 50,000 Bhakti Investama 325 0 0 Bhuwanatala Indah 20 0 65,500 Bimantara Citra Tbk 2,425 -50 52,500 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 110 0 105,000 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 120 0 0 Bumi Resources Tbk 25 0 250,000 Cahaya Kalbar Tbk 205 -5 83,500 Centex (Saham 6,000 0 0 Central Korporindo 5 0 0 Centrin Online Tbk. 400 -70 16,500 Centris Multi 350 0 0 Charoen Pokphand 380 10 70,500 Cipendawa 200 0 0 Cipta Panelutama 650 0 0 Ciptojaya 60 0 1,000 Ciputra Development 70 0 0 Ciputra Surya Tbk 115 0 161,000 Citatah Industri 145 0 0 Citra Marga 350 0 245,000 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 130 0 710,000 Colorpak Indonesia 375 0 75,000 CP. Prima Tbk 370 0 0 Daeyu Orchid 90 0 0 Danasupra 160 0 0 Dankos Laboratories 450 -20 595,500 Darya-Varia 500 0 10,000 Davomas Abadi Tbk 115 0 0 Daya Sakti Unggul 80 0 0 Delta Djakarta Tbk 8,550 -50 2,500 Dharma Samudera 240 -5 312,500 Dharmala Intiland 40 0 0 Duta Anggada Realty 100 0 0 Duta Pertiwi 330 0 0 Duta Pertiwi Tbk 325 0 0 Dynaplast Tbk 850 25 275,000 Dyviacom Intrabumi 60 0 0 Ekadharma Tape 420 -5 2,500 Enseval Putra 365 0 280,000 Eratex Djaja 300 0 0 Eterindo Wahanatama 60 0 0 Ever Shine Textile 295 0 102,500 Fajar Surya Wisesa 400 0 0 Fast Food Indonesia 900 0 0 Fatrapolindo Nusa 440 0 44,000 Fishindo Kusuma 150 0 0 Fortune Indonesia 450 0 0 Fortune Mate 185 0 0 Gajah Tunggal Tbk 230 0 3,414,000 Gema Grahasarana 155 0 420,000 Goodyear Indonesia 4,500 0 0 Gowa Makassar 600 0 0 Great River 355 -60 15,000 GT Investama 40 0 0 GT Kabel Indonesia 60 0 0 GT Petrochem 90 -5 150,500 Gudang Garam Tbk 8,200 -150 486,000 H M Sampoerna Tbk 3,500 25 10,276,000 Hanson Industri 60 0 1,978,500 Hero Supermarket 1,125 -50 56,500 Hexindo Adiperkasa 475 0 10,000 Hotel Sahid Jaya 80 0 0 Humpuss Intermoda 1,250 0 0 Igarjaya Tbk 85 0 125,000 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 875 -25 27,500 Indoexchange Tbk 25 0 0 Indofarma Tbk 235 -5 1,658,000 Indofood Sukses 725 -25 50,852,000 Indomobil Sukses 675 0 0 Indonesia Prima 90 0 0 Indorama Syntetics 475 -25 75,500 Indosat Tbk 8,600 -50 1,276,000 Indosiar Visual 650 -25 251,000 Indospring Tbk 650 0 0 Infoasia Teknologi 650 0 1,145,000 Intanwijaya 330 0 0 Integrasi Teknologi 85 0 0 Inter Delta Tbk 220 0 0 Inter-Pacific Bank 10 0 0 Intikeramik 140 0 0 Intraco Penta Tbk 365 50 1,000 Itamaraya Gold 600 0 0 Jaka Artha Graha 95 0 2,983,500 Jakarta Int l Hotel 600 0 0 Jakarta Kyoei Steel 20 0 25,000 Jakarta Setiabudi 1,350 0 0 JAPFA Tbk 95 0 0 Jasuindo Tiga 260 0 170,000 Jaya Pari Steel 140 0 0 Jaya Real Property 300 0 89,500 Jembo Cable Company 130 0 0 Kabelindo Murni Tbk 115 25 16,000 Kalbe Farma Tbk 295 0 1,800,500 Karka Yasa Profilia 20 0 120,000 Karwell Indonesia 350 0 0 Kasogi 20 0 0 Kawasan Industri 55 15 4,118,000 Kedaung Indah Can 325 0 0 Kedawung Setia 190 0 2,500 Keramika Indonesia 175 0 0 Kimia Farma Tbk 180 -5 710,000 Komatsu Indonesia 700 0 430,500 Kopitime Dot Com 5 0 0 Kresna Graha 80 0 324,000 Kridaperdana 50 0 25,000 Kurnia Kapuas Utama 130 0 0 Lamicitra Nusantara 120 0 0 Langgeng Makmur 55 5 5,000 Lapindo Packaging 455 0 0 Lautan Luas Tbk 205 0 100,000 Limas Stokhomindo 550 0 16,000 Lion Mesh P. Tbk 550 0 0 Lion Metal Works 750 0 0 Lippo Cikarang Tbk 110 0 0 Lippo E-NET Tbk 40 0 0 Lippo General 490 0 0 Lippo Karawaci Tbk 140 0 0 Lippo Land 575 0 0 Lippo Securities 25 0 50,000 Makindo Tbk 2,125 0 135,000 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 105 0 15,000 Matahari Putra 550 0 30,051,000 Mayora Indah Tbk 365 -5 110,500 Medco Energi 1,200 0 80,000 Merck Indonesia Tbk 10,500 450 2,500 Metamedia 60 0 0 Metro Supermarket 925 0 0 Metrodata 105 0 140,000 Millennium 105 0 0 Mitra Rajasa Tbk 85 5 500 Miwon Indonesia Tbk 1,350 0 0 Modern Photo Film 460 -15 19,500 Modernland Realty 35 0 11,000 Mulia Industrindo 160 0 0 Mulialand Tbk 1,600 0 0 Multi Agro Persada 500 0 0 Multi Bintang 27,000 0 0 Multi Prima 575 0 0 Multibreeder 100 0 0 Multipolar Tbk 195 -10 3,381,500 Mustika Ratu Tbk 400 0 0 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 2,100 0 33,500 Panasia Indosyntec 100 0 0 Panasia Filament 195 0 0 Panca Wiratama 50 0 0 Panin Insurance Tbk 170 0 482,500 Panin Life Tbk 300 0 0 Panin Sekuritas Tbk 115 5 61,000 Panorama 800 0 101,500 Pelangi Indah 115 0 0 Perdana Bangun 270 0 0 Petrosea Tbk 1,425 0 57,000 Pioneerindo Gourmet 500 0 0 Plastpack Prima 85 0 70,000 Plaza Indonesia 1,300 0 0 Polysindo Eka 20 0 0 Pool Asuransi 1,250 0 0 PP London Sumatera 300 0 99,000 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 -50 318,000 Ricky Putra 75 -5 325,000 Rig Tenders Tbk 3,450 0 0 Rimo Catur Lestari 110 0 1,000 Ristia Bintang 70 0 0 Roda Panggon 120 0 75,000 Roda Vivatex Tbk 1,000 0 0 Ryane Adibusana Tbk 40 0 16,500 Saham Seri B Hanson 5 0 252,500 Saham Seri B ( 5,000 0 0 Samudera Indonesia 2,250 -100 7,500 Sarasa Nugraha Tbk 30 0 0 Sari Husada Tbk 12,000 0 0 Schering Plough 10,000 0 0 Sekar Laut Tbk 400 0 50,000 Selamat Sempurna 1,450 0 122,500 Semen Cibinong Tbk 190 0 841,500 Semen Gresik 7,200 0 273,500 Sepatu Bata Tbk 21,000 0 0 Siantar TOP Tbk 295 0 17,500 Sierad Produce Tbk 20 0 445,000 Siloam Health Care 120 0 0 Sinar Mas 55 0 0 Siwani Makmur Tbk 200 -15 86,500 Siwani Trimitra Tbk 25 0 0 SMART Tbk 600 0 0 Sona Topas Tourism 170 5 15,000 Sorini Corporation 700 0 0 Steady Safe Tbk 110 0 0 Suba Indah Tbk 35 0 415,000 Sucaco Tbk 1,025 25 40,000 Sugi Samapersada 295 5 1,143,500 Sumalindo Lestari 150 -5 380,000 Sumi Indo Kabel Tbk 435 0 0 Summarecon Agung 80 0 0 Summitplast 165 0 0 Sunson Textile 210 -10 90,500 Suparma Tbk 90 0 75,000 Surabaya Agung 65 0 0 Surya Citra Media 1,000 0 87,000 Surya Dumai 450 0 0 Surya Hidup Satwa 1,550 0 0 Surya Intrindo 625 0 10,000 Surya Semesta 105 -5 150,000 Surya Toto 5,500 0 0 Suryainti Permata 75 0 712,500 Suryamas Dutamakmur 25 0 0 Telekomunikasi 3,300 0 8,953,000 Tembaga Mulia 1,800 0 0 Tempo Inti Media 180 0 0 Tempo Scan Pacific 3,975 -25 8,500 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 350 15 57,500 Tira Austenite Tbk 2,000 0 0 Tirta Mahakam 120 0 0 Toko Gunung Agung 400 0 0 Tri Polyta 1,100 0 0 Trias Sentosa Tbk 145 0 223,000 Trimegah Securities 60 0 147,500 Tunas Baru Lampung 175 0 0 Tunas Ridean Tbk 250 10 132,500 Ultra Jaya Milk Tbk 650 25 680,000 Unggul Indah Cahaya 1,150 -50 9,000 Unilever Indonesia 19,000 500 168,500 United Capital 440 -15 4,122,000 United Tractors Tbk 335 5 13,037,500 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 0 ---------------------------------------------------------------------------- Composite index : 408.647 Previous : 408.304 Total trading volume : 313,774,300 Total trading value : Rp 221,4 billion ----------------------------------------------------------------------------