Stock prices on the Jakarta Stock Exhange (in rupiah) on Feb. 7, 2003:

Sat, 08 Feb 2003, 00:00 WIB

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

Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 600 25 2,500
Adindo Foresta 50 0 0
AGIS Tbk 45 0 75,000
Akbar Indo Makmur 180 0 0
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 725 -25 5,000
Alter Abadi Tbk 10 0 60,000
Alumindo Light 155 0 0
Andhi Chandra 450 0 0
Aneka Kimia Raya 450 0 0
Aneka Tambang 800 -75 2,308,000
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 75 0 0
Apac Citra 75 0 0
Apexindo Pratama 340 -10 149,500
Aqua Golden 37,500 0 0
Argha Karya Prima 200 0 15,000
Argo Pantes Tbk 700 0 0
Artha Pacific 700 0 56,500
Artha Securities 275 -10 177,500
Arwana Citramulia 90 0 27,500
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,000 0 15,500
Asia Intiselera Tbk 260 0 40,000
Asia Kapitalindo 395 0 4,000
Asiana 25 0 2,087,500
Asiaplast 15 0 125,000
Astra Agro Lestari 1,750 25 309,000
Astra Graphia Tbk 255 -5 790,000
Astra Intl. 2,450 25 4,371,000
Astra Otoparts Tbk 1,250 0 8,000
Asuransi Bina Dana 235 0 0
Asuransi Bintang 285 0 0
Asuransi Dayin 115 0 0
Asuransi Harta Aman 2,975 -100 205,500
Asuransi Ramayana 675 0 0
Bahtera Adimina 180 0 0
Bakrie Finance 10 0 5,000
Bakrie Sumatra 145 0 47,000
Bakrie & Brothers 15 0 452,500
Bakrieland 15 0 0
Bank Arta Niaga 900 0 0
Bank Buana 675 0 76,000
Bank Bumiputera 120 0 0
Bank Central Asia 2,450 0 952,500
Bank CIC 100 20 1,043,000
Bank Danamon Tbk 1,200 225 508,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 75 0 0
Bank Global 110 0 0
Bank Intl. Indonesia 45 -5 220,000
Bank Kesawan Tbk 775 -25 5,000
Bank Lippo Tbk 235 25 12,665,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 25 70,500
Bank Negara 95 0 114,500
Bank Niaga Tbk 35 0 2,560,000
Bank NISP Tbk 380 -35 65,500
Bank Nusantara 675 0 0
Bank Pan Indonesia 170 0 428,500
Bank Permata Tbk 20 0 26,037,000
Bank Pikko Tbk 175 0 0
Bank Swadesi Tbk 295 0 90,500
Bank Victoria Intl. 55 0 500
Barito Pacific 100 5 600,000
BAT Indonesia Tbk 9,100 -100 5,000
Bayer Indonesia SB 4,150 0 0
Bayer Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 60 0 0
BBL Danatama 35 0 0
Bentoel 110 -5 898,500
Berlian Laju Tanker 500 0 8,500
Berlina Tbk 1,375 0 7,500
Betonjaya Manunggal 120 0 0
BFI Finance 390 0 5,000
Bhakti Capital 230 0 0
Bhakti Investama 330 0 11,000
Bhuwanatala Indah 15 0 0
Bimantara Citra Tbk 2,400 0 10,000
Bintang Mitra 35 5 23,500
Branta Mulia Tbk 355 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 95 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 90 0 0
Bumi Resources Tbk 20 0 0
Cahaya Kalbar Tbk 220 0 25,000
Centex (Saham) 4,000 0 0
Central Korporindo 5 0 0
Centrin Online Tbk 400 0 0
Centris Multi 300 0 0
Charoen Pokphand 310 -10 285,000
Cipendawa 250 0 0
Cipta Panelutama 575 0 0
Ciptojaya 40 5 57,500
Ciputra Development 65 0 0
Ciputra Surya Tbk 110 5 320,000
Citatah Industri 100 0 0
Citra Marga 330 -10 47,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 110 0 63,500
Colorpak Indonesia 380 0 0
CP. Prima Tbk 300 -50 7,000
Daeyu Orchid 60 0 0
Danasupra 175 0 0
Dankos Laboratories 400 -5 198,000
Darya-Varia 600 0 0
Davomas Abadi Tbk 80 0 0
Daya Sakti Unggul 70 0 5,000
Delta Djakarta Tbk 8,500 0 0
Dharma Samudera 65 5 305,000
Dharmala Intiland 35 0 0
Duta Anggada Realty 85 0 0
Duta Pertiwi 220 25 2,500
Duta Pertiwi Tbk 270 -5 20,500
Dynaplast Tbk 925 0 378,000
Dyviacom Intrabumi 70 0 0
Ekadharma Tape 480 0 5,000
Enseval Putra 355 10 653,500
Equity Development 20 0 0
Eratex Djaja 220 0 0
Eterindo Wahanatama 50 0 0
Ever Shine Textile 280 0 107,500
Fajar Surya Wisesa 370 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 375 0 0
Fishindo Kusuma 130 0 0
Fortune Indonesia 390 0 0
Fortune Mate 155 0 55,500
Gajah Tunggal Tbk 210 0 228,500
Gema Grahasarana 100 0 0
Goodyear Indonesia 4,350 0 5,000
Gowa Makassar 675 0 0
Great River 525 0 3,500
GT Kabel Indonesia 55 0 0
GT Petrochem 95 0 0
Gudang Garam Tbk 7,350 0 1,214,000
H M Sampoerna Tbk 3,000 0 4,342,500
Hanson Industri 45 5 52,000
Hero Supermarket 875 0 0
Hexindo Adiperkasa 360 0 0
Hotel Sahid Jaya 130 0 0
Humpuss Intermoda 825 0 9,000
Igarjaya Tbk 80 0 1,168,500
Indah Kiat Pulp & Paper 140 -5 2,908,000
Indal Aluminium 105 0 0
Indo Citra Finance 145 0 0
Indocement Tunggal 800 25 3,991,500
Indoexchange Tbk 5 0 0
Indofarma Tbk 215 -10 1,026,500
Indofood Sukses 550 0 281,000
Indomobil Sukses 650 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 410 0 0
Indosat Tbk 7,250 -50 1,697,000
Indosiar Visual Mandiri 525 0 714,000
Indospring Tbk 600 0 0
Infoasia Teknologi 600 0 657,000
Intanwijaya 220 0 10,000
Integrasi Teknologi 85 10 2,500
Inter Delta Tbk 210 0 0
Intl. Nickel 4,900 -800 1,080,500
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 75,000
Jakarta Intl. Hotel 460 -5 22,500
Jakarta Kyoei Steel 15 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 95 0 10,000
Jasuindo Tiga 245 0 0
Jaya Pari Steel 140 0 0
Jaya Real Property 325 -25 2,500
Jembo Cable Company 775 0 0
Kabelindo Murni Tbk 55 0 0
Kalbe Farma Tbk 270 0 2,086,500
Karka Yasa Profilia 15 0 70,000
Karwell Indonesia 350 0 0
Kasogi 10 0 324,500
Kawasan Industri 45 0 45,000
Kedaung Indah Can 325 0 0
Kedawung Setia 145 0 20,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 155 -5 1,080,500
Komatsu Indonesia 825 -25 27,500
Kopitime Dot Com 5 0 0
Kresna Graha 60 0 0
Kridaperdana 40 0 0
Kurnia Kapuas Utama 95 15 2,500
Lamicitra Nusantara 55 0 2,500
Langgeng Makmur 50 0 0
Lapindo 390 0 0
Lautan Luas Tbk 145 -5 186,000
Limas Stokhomindo 1,200 0 680,000
Lion Mesh P. Tbk 300 0 0
Lion Metal Works 800 0 0
Lippo Cikarang Tbk 65 0 12,500
Lippo E-NET Tbk 20 0 0
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 1,525 25 61,500
Manly Unitama 50 0 0
Mas Murni Indonesia 20 0 1,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 100 0 50,000
Matahari Putra Prima 380 -30 16,374,500
Mayora Indah Tbk 355 0 2,500
Medco Energi 1,375 -25 1,527,500
Merck Indonesia Tbk 10,000 0 0
Metamedia 40 0 0
Metro Supermarket 925 0 0
Metrodata 85 -5 1,093,500
Millennium 60 0 4,000
Mitra Rajasa Tbk 55 0 7,000
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 345 -25 1,500
Modernland Realty 35 0 0
Mulia Industrindo 115 0 0
Mulialand Tbk 1,600 0 0
Multi Agro Persada 350 0 0
Multi Bintang 27,500 0 0
Multi Prima 600 0 0
Multibreeder 105 0 0
Multipolar Tbk 125 0 1,739,000
Mustika Ratu Tbk 355 5 17,500
Nipress Tbk 600 0 0
Pabrik Kertas Tjiwi Kimia 160 0 500
Pacific Utama Tbk 200 0 0
Pakuwon Jati Tbk 70 0 0
Pan Brothers Tex 380 0 0
Panasia Indosyntec 205 0 0
Panasia Filament 100 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 145 0 0
Panin Life Tbk 165 0 0
Panin Sekuritas Tbk 135 -10 2,013,500
Panorama 600 0 85,000
Pelangi Indah 65 0 0
Perdana Bangun 280 0 0
Petrosea Tbk 1,550 -25 35,000
Pioneerindo Gourmet 500 0 0
Plastpack Prima 35 0 26,000
Plaza Indonesia 3,500 0 0
Polysindo Eka 20 -5 5,000
Pool Asuransi 1,250 0 0
PP London Sumatera 230 5 1,010,000
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 210 20 32,500
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 210 -65 5,000
Ramayana Lestari 2,200 100 5,381,500
Ricky Putra 40 0 0
Rig Tenders Tbk 3,400 0 0
Rimo Catur Lestari 75 0 0
Ristia Bintang 45 -10 26,000
Roda Panggon 30 0 0
Roda Vivatex Tbk 1,000 0 0
Ryane Adibusana Tbk 5 0 0
Saham Seri B Hanson 5 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 2,000 0 0
Sarasa Nugraha Tbk 55 5 100,000
Sari Husada Tbk 10,000 0 1,500
Schering Plough 8,100 0 0
Sekar Laut Tbk 400 0 30,000
Selamat Sempurna 1,450 0 0
Semen Cibinong Tbk 145 5 8,227,000
Semen Gresik 7,800 100 324,500
Sepatu Bata Tbk 19,000 0 0
Siantar TOP Tbk 225 -5 7,500
Sierad Produce Tbk 15 0 0
Siloam Health Care 55 0 0
Sinar Mas 35 -5 349,000
Siwani Makmur Tbk 145 0 0
Siwani Trimitra Tbk 15 0 15,000
SMART Tbk 675 0 0
Sona Topas Tourism 105 0 0
Sorini Corporation 450 0 0
Steady Safe Tbk 85 0 0
Suba Indah Tbk 30 0 1,622,500
Sucaco Tbk 1,050 0 0
Sugi Samapersada 225 -60 5,000
Sumalindo Lestari 75 0 0
Sumi Indo Kabel Tbk 335 0 0
Summarecon Agung 85 0 5,000
Summitplast Tbk 185 0 0
Sunson Textile 120 -5 80,000
Suparma Tbk 75 0 104,500
Surabaya Agung 65 0 0
Surya Citra Media 350 5 9,760,000
Surya Dumai 450 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 385 -5 115,000
Surya Semesta 85 -5 25,500
Surya Toto 5,500 0 0
Suryainti Permata 65 0 252,000
Suryamas Dutamakmur 35 0 0
Tambang Batubara 550 0 72,500
Telkom 3,400 50 13,493,500
Tembaga Mulia 2,400 0 0
Tempo Inti Media 95 -5 5,000
Tempo Scan Pacific 4,450 25 580,500
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 500 -10 1,565,000
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 120 0 5,000
Toko Gunung Agung 300 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 175 0 121,000
Trimegah Securities 60 5 27,000
Trust Finance 165 0 0
Tunas Baru Lampung 145 0 0
Tunas Ridean Tbk 250 -5 140,500
Ultra Jaya Milk Tbk 500 0 25,000
Unggul Indah Cahaya 1,025 0 0
Unilever Indonesia 19,500 0 43,000
United Capital 175 5 15,000
United Tractors Tbk 280 -5 1,729,000
Voksel Electric Tbk 110 0 0
Wahana Jaya Perkasa 100 0 0
Wahana Phonix 20 0 0
Wicaksana Overseas 50 5 100,000
Zebra Nusantara Tbk 80 0 0
-------------------------------------------------------------
Composite Index : 394.63
Previous : 394.45
Total trading volume : 214,469,600
Total trading value : Rp 176.35 billion
-------------------------------------------------------------

View JSON | Print