Stock prices on the Jakarta Stock Exhange (in rupiah) on Feb. 11, 2003:

Thu, 13 Feb 2003, 00:00 WIB

----------------------------------------------------------
Name Close Change Volume
----------------------------------------------------------

Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 575 -25 3,000
Adindo Foresta 50 0 0
AGIS Tbk 45 -5 121,500
Akbar Indo Makmur 180 0 0
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 725 0 0
Alter Abadi Tbk 10 0 0
Alumindo Light 150 0 0
Andhi Chandra 450 0 0
Aneka Kimia Raya 450 0 0
Aneka Tambang 825 50 2,622,500
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 75 0 0
Apac Citra 75 0 0
Apexindo Pratama 335 -10 204,000
Aqua Golden 37,500 0 0
Argha Karya Prima 200 0 0
Argo Pantes Tbk 700 0 0
Artha Pacific 700 0 38,500
Artha Securities 270 0 32,500
Arwana Citramulia 90 0 0
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,125 100 351,000
Asia Intiselera Tbk 290 5 1,458,500
Asia Kapitalindo 390 0 5,000
Asiana 25 0 50,500
Asiaplast 15 0 52,500
Astra Agro Lestari 1,725 0 468,500
Astra Graphia Tbk 255 0 350,500
Astra Intl 2,350 -25 4,533,000
Astra Otoparts Tbk 1,275 0 0
Asuransi Bina Dana 230 -5 1,000
Asuransi Bintang 285 0 0
Asuransi Dayin 120 0 0
Asuransi Harta Aman 3,000 0 161,000
Asuransi Ramayana 675 0 0
Bahtera Adimina 180 0 14,500
Bakrie Finance 10 0 15,000
Bakrie Sumatra 145 -5 16,000
Bakrie & Brothers 15 5 551,000
Bakrieland 10 0 0
Bank Arta Niaga 900 0 0
Bank Buana 650 0 0
Bank Bumiputera 130 5 25,000
Bank Central Asia 2,450 -25 6,108,000
Bank CIC 95 -5 91,500
Bank Danamon Tbk 1,200 0 102,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 75 0 0
Bank Global 110 0 0
Bank Intl Indonesia 55 -5 964,500
Bank Kesawan Tbk 775 0 0
Bank Lippo Tbk 245 -10 9,972,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,075 25 56,000
Bank Negara 95 -5 2,690,000
Bank Niaga Tbk 35 0 5,315,500
Bank NISP Tbk 210 10 315,000
Bank Nusantara 675 0 0
Bank Pan Indonesia 165 -5 13,606,500
Bank Permata Tbk 15 -5 4,080,000
Bank Pikko Tbk 175 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Intl 50 0 51,000
Barito Pacific 95 0 490,000
BAT Indonesia Tbk 9,100 0 0
Bayer Indonesia SB 4,150 0 0
Bayer Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 60 0 0
BBL Danatama 35 0 15,000
Bentoel 110 0 3,620,000
Berlian Laju Tanker 500 0 134,500
Berlina Tbk 1,400 25 10,000
Betonjaya Manunggal 120 0 0
BFI Finance 375 -15 100,000
Bhakti Capital 230 0 0
Bhakti Investama 330 5 11,500
Bhuwanatala Indah 20 0 0
Bimantara Citra Tbk 2,400 0 210,000
Bintang Mitra 35 0 500
Branta Mulia Tbk 355 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 95 0 37,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 90 0 15,000
Bumi Resources Tbk 20 0 185,000
Cahaya Kalbar Tbk 215 -5 2,500
Centex (Saham) 4,000 0 0
Central Korporindo 5 0 0
Centrin Online Tbk 400 0 0
Centris Multi 300 0 0
Charoen Pokphand 325 15 37,500
Cipendawa 250 0 0
Cipta Panelutama 650 0 0
Ciptojaya 35 0 0
Ciputra Development 65 0 25,000
Ciputra Surya Tbk 110 0 625,000
Citatah Industri 100 0 0
Citra Marga 335 5 13,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 110 0 0
Colorpak Indonesia 380 0 100,000
CP. Prima Tbk 300 0 0
Daeyu Orchid 65 0 0
Danasupra 175 0 0
Dankos Laboratories 405 0 186,000
Darya-Varia 600 0 13,000
Davomas Abadi Tbk 75 -5 27,500
Daya Sakti Unggul 70 0 0
Delta Djakarta Tbk 8,500 0 500
Dharma Samudera 60 -5 600,500
Dharmala Intiland 35 0 10,000
Duta Anggada Realty 85 0 0
Duta Pertiwi 220 0 0
Duta Pertiwi Tbk 275 10 37,000
Dynaplast Tbk 925 0 717,500
Dyviacom Intrabumi 75 5 40,000
Ekadharma Tape 480 0 0
Enseval Putra 355 -5 376,000
Equity Development 20 0 0
Eratex Djaja 220 0 0
Eterindo Wahanatama 65 -5 500
Ever Shine Textile 280 0 112,500
Fajar Surya Wisesa 370 0 10,000
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 375 0 0
Fishindo Kusuma 130 0 0
Fortune Indonesia 320 0 0
Fortune Mate 160 0 55,000
Gajah Tunggal Tbk 210 0 92,000
Gema Grahasarana 100 0 15,000
Goodyear Indonesia 4,100 -100 1,000
Gowa Makassar 675 0 0
Great River 550 0 5,000
GT Kabel Indonesia 55 0 0
GT Petrochem 100 5 171,500
Gudang Garam Tbk 7,550 100 1,675,500
H M Sampoerna Tbk 3,000 -25 4,362,000
Hanson Industri 40 -5 65,000
Hero Supermarket 875 0 0
Hexindo Adiperkasa 360 0 0
Hotel Sahid Jaya 140 10 1,500
Humpuss Intermoda 825 0 2,500
Igarjaya Tbk 80 5 162,500
Indah Kiat Pulp & Paper 145 0 954,500
Indal Aluminium 105 0 0
Indo Citra Finance 145 0 0
Indocement Tunggal 775 -50 3,373,500
Indoexchange Tbk 5 0 0
Indofarma Tbk 220 0 245,500
Indofood Sukses 575 0 1,056,000
Indomobil Sukses 800 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 410 0 0
Indosat Tbk 7,400 50 1,945,000
Indosiar Visual Mandiri 525 0 366,000
Indospring Tbk 600 0 0
Infoasia Teknologi 600 0 550,000
Intanwijaya 230 0 0
Integrasi Teknologi 85 0 0
Inter Delta Tbk 210 0 0
Intl Nickel 5,400 0 108,000
Inter-Pacific Bank 20 0 0
Inti Indah Karya 1,375 0 0
Intikeramik 80 0 0
Intraco Penta Tbk 225 0 0
Jaka Artha Graha 50 0 0
Jakarta Intl Hotel 455 -5 30,000
Jakarta Kyoei Steel 15 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 95 0 0
Jasuindo Tiga 245 0 15,000
Jaya Pari Steel 130 0 0
Jaya Real Property 350 0 0
Jembo Cable Company 775 0 0
Kabelindo Murni Tbk 55 0 0
Kalbe Farma Tbk 265 0 2,807,500
Karka Yasa Profilia 15 5 500
Karwell Indonesia 350 0 0
Kasogi 10 0 0
Kawasan Industri 40 0 57,000
Kedaung Indah Can 325 0 0
Kedawung Setia 150 0 25,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 155 0 396,000
Komatsu Indonesia 850 25 115,500
Kopitime Dot Com 5 0 0
Kresna Graha 60 0 75,500
Kridaperdana 40 0 0
Kurnia Kapuas Utama 100 0 2,500
Lamicitra Nusantara 50 0 0
Langgeng Makmur 50 0 0
Lapindo 390 0 0
Lautan Luas Tbk 145 0 102,500
Limas Stokhomindo 1,150 0 840,000
Lion Mesh P. Tbk 325 25 5,000
Lion Metal Works 800 0 0
Lippo Cikarang Tbk 70 5 25,000
Lippo E-NET Tbk 25 5 2,365,000
Lippo General 325 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 15 0 0
Makindo Tbk 1,400 0 0
Mandom Indonesia 1,575 50 52,500
Manly Unitama 50 0 0
Mas Murni Indonesia 20 0 20,500
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 90 -10 500
Matahari Putra Prima 385 5 1,796,500
Mayora Indah Tbk 350 -5 275,500
Medco Energi 1,400 0 460,500
Merck Tbk 10,000 0 0
Metamedia 40 0 0
Metro Supermarket 925 0 0
Metrodata 90 5 442,500
Millennium 55 -5 500
Mitra Rajasa Tbk 55 0 35,000
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 380 5 2,000
Modernland Realty 35 0 0
Mulia Industrindo 110 -5 112,500
Mulialand Tbk 1,600 0 0
Multi Agro Persada 470 120 500
Multi Bintang 30,000 0 0
Multi Prima 600 0 0
Multibreeder 105 0 10,000
Multipolar Tbk 130 0 1,982,000
Mustika Ratu Tbk 380 25 240,000
Nipress Tbk 600 0 0
Pabrik Kertas Tjiwi Kimia 160 0 10,000
Pacific Utama Tbk 200 0 0
Pakuwon Jati Tbk 70 0 0
Pan Brothers Tex 375 -5 150,000
Panasia Indosyntec 205 0 0
Panasia Filament 100 0 0
Panca Wiratama 50 0 8,000
Panin Insurance Tbk 145 0 10,000
Panin Life Tbk 165 0 0
Panin Sekuritas Tbk 115 0 24,000
Panorama 600 0 76,500
Pelangi Indah 65 0 0
Perdana Bangun 280 0 0
Petrosea Tbk 1,750 125 229,500
Pioneerindo Gourmet 500 0 0
Plastpack Prima 40 5 5,000
Plaza Indonesia 3,350 -150 3,500
Polysindo Eka 15 -5 15,000
Pool Asuransi 1,250 0 0
PP London Sumatera 230 -5 685,500
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 200 0 0
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 275 0 0
Ramayana Lestari 2,125 -25 306,000
Ricky Putra 40 0 0
Rig Tenders Tbk 3,400 0 0
Rimo Catur Lestari 70 -5 20,000
Ristia Bintang 45 0 30,500
Roda Panggon 30 0 0
Roda Vivatex Tbk 1,000 0 0
Ryane Adibusana Tbk 5 0 0
Saham Seri B Hanson 5 0 192,500
Saham Seri B 5,000 0 0
Samudera Indonesia 1,900 -200 1,000
Sarasa Nugraha Tbk 55 0 425,500
Sari Husada Tbk 10,000 0 0
Schering Plough 8,100 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 1,450 0 0
Semen Cibinong Tbk 135 -5 337,500
Semen Gresik 7,500 -100 69,500
Sepatu Bata Tbk 17,000 0 0
Siantar TOP Tbk 225 0 0
Sierad Produce Tbk 15 0 104,000
Siloam Health Care 55 0 0
Sinar Mas 25 -15 13,000
Siwani Makmur Tbk 145 0 0
Siwani Trimitra Tbk 15 0 0
SMART Tbk 675 0 12,500
Sona Topas Tourism 105 0 17,500
Sorini Corporation 450 0 0
Steady Safe Tbk 80 -5 8,000
Suba Indah Tbk 30 0 1,192,500
Sucaco Tbk 1,050 0 0
Sugi Samapersada 225 0 0
Sumalindo Lestari 75 0 0
Sumi Indo Kabel Tbk 335 0 0
Summarecon Agung 85 0 0
Summitplast Tbk 185 0 0
Sunson Textile 120 0 125,000
Suparma Tbk 75 0 0
Surabaya Agung 65 0 0
Surya Citra Media 340 -10 12,500
Surya Dumai 450 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 375 -5 117,500
Surya Semesta 85 0 0
Surya Toto 5,500 0 0
Suryainti Permata 65 0 11,500
Suryamas Dutamakmur 45 10 3,500
Tambang Batubara 550 0 157,500
Telkom 3,400 -75 11,689,000
Tembaga Mulia 2,400 0 1,500
Tempo Inti Media 100 -5 3,500
Tempo Scan Pacific 4,550 150 386,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,750 0 0
Tifico Tbk 220 0 0
Tigaraksa Satria 2,900 0 0
Timah Tbk 600 75 5,361,500
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 120 0 0
Toko Gunung Agung 300 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 180 0 1,565,000
Trimegah Securities 60 0 0
Trust Finance 170 5 20,000
Tunas Baru Lampung 145 -5 137,000
Tunas Ridean Tbk 260 10 219,000
Ultra Jaya Milk Tbk 500 0 5,000
Unggul Indah Cahaya 1,100 75 2,500
Unilever Indonesia 19,500 -50 150,000
United Capital 165 -5 5,011,500
United Tractors Tbk 280 0 1,327,500
Voksel Electric Tbk 110 0 0
Wahana Jaya Perkasa 100 0 0
Wahana Phonix 20 0 0
Wicaksana Overseas 50 0 0
Zebra Nusantara Tbk 65 -15 106,000
--------------------------------------------------------
Composite Index : 395.55
Previous : 397.21
Total trading volume : 136,613,490
Total trading value : Rp 163.45 billion
--------------------------------------------------------

View JSON | Print