Stock prices on the Jakarta Stock Exhange (in rupiah) on Feb.3, 2003:

Tue, 04 Feb 2003, 00:00 WIB

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

Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 575 0 10,000
Adindo Foresta 50 0 0
AGIS Tbk 45 0 160,000
Akbar Indo Makmur 180 0 0
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 725 -25 12,500
Alter Abadi Tbk 10 0 0
Alumindo Light 155 0 0
Andhi Chandra 450 0 0
Aneka Kimia Raya 450 0 0
Aneka Tambang 725 25 662,000
Anta Express Tour & Travel 90 0 0
Anugrah Tambak 75 0 0
Apac Citra 75 0 0
Apexindo Pratama 345 0 15,500
Aqua Golden 37,500 0 0
Argha Karya Prima 200 0 0
Argo Pantes Tbk 700 0 0
Artha Pacific 700 -25 40,000
Artha Securities 265 0 160,000
Arwana Citramulia 90 0 49,000
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,025 0 0
Asia Intiselera Tbk 265 -5 369,000
Asia Kapitalindo 395 0 0
Asiana 25 0 662,500
Asiaplast 15 -5 2,150,000
Astra Agro Lestari 1,750 25 154,500
Astra Graphia Tbk 255 0 292,500
Astra International 2,250 150 16,399,000
Astra Otoparts Tbk 1,200 25 17,500
Asuransi Bina Dana 235 0 10,000
Asuransi Bintang 285 0 40,000
Asuransi Dayin 135 15 30,000
Asuransi Harta Aman 2,675 0 0
Asuransi Ramayana 675 0 0
Bahtera Adimina 190 30 47,500
Bakrie Finance 10 0 439,000
Bakrie Sumatra 150 5 15,000
Bakrie & Brothers 15 0 55,500
Bakrieland 15 0 0
Bank Arta Niaga 900 0 10,000
Bank Buana 675 0 60,000
Bank Bumiputera 130 -10 102,500
Bank Central Asia 2,300 50 1,988,000
Bank CIC 80 10 1,557,500
Bank Danamon Tbk 825 25 12,500
Bank Danpac Tbk 500 0 0
Bank Eksekutif 75 0 6,500
Bank Global 110 0 0
Bank Intl Indonesia 45 0 115,500
Bank Kesawan Tbk 700 0 0
Bank Lippo Tbk 220 5 4,706,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,025 25 35,000
Bank Negara Indonesia 95 0 10,000
Bank Niaga Tbk 35 0 457,500
Bank NISP Tbk 350 -75 5,000
Bank Nusantara 675 0 0
Bank Pan Indonesia 170 0 9,298,000
Bank Permata Tbk 20 0 356,500
Bank Pikko Tbk 175 0 0
Bank Swadesi Tbk 310 0 0
Bank Victoria Intl 50 0 400,000
Barito Pacific 90 0 0
BAT Indonesia Tbk 9,050 0 0
Bayer Indonesia SB 4,000 0 0
Bayer Indonesia Tbk 7,300 0 0
Bayu Buana Tbk 60 0 0
BBL Danatama 35 -5 1,000
Bentoel 115 0 683,500
Berlian Laju Tanker 525 25 1,065,000
Berlina Tbk 1,375 0 0
Betonjaya Manunggal 120 0 0
BFI Finance 395 5 142,500
Bhakti Capital 230 0 0
Bhakti Investama 335 0 18,000
Bhuwanatala Indah 10 -5 1,000
Bimantara Citra Tbk 2,400 0 379,500
Bintang Mitra 40 0 0
Branta Mulia Tbk 355 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 95 5 137,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 90 0 46,000
Bumi Resources Tbk 25 0 0
Cahaya Kalbar Tbk 220 -5 11,500
Centex (Saham) 3,950 -950 2,500
Central Korporindo 5 0 0
Centrin Online Tbk 400 0 0
Centris Multi 300 0 0
Charoen Pokphand 335 0 0
Cipendawa 250 0 0
Cipta Panelutama 675 0 0
Ciptojaya 30 0 0
Ciputra Development 65 0 0
Ciputra Surya Tbk 105 0 0
Citatah Industri 100 0 0
Citra Marga 345 5 2,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 110 0 51,000
Colorpak Indonesia 375 0 0
CP. Prima Tbk 350 0 0
Daeyu Orchid 60 0 0
Danasupra 175 0 0
Dankos Laboratories 395 0 0
Darya-Varia 600 0 0
Davomas Abadi Tbk 85 0 0
Daya Sakti Unggul 70 0 0
Delta Djakarta Tbk 8,500 0 0
Dharma Samudera 65 0 0
Dharmala Intiland 35 0 0
Duta Anggada Realty 85 0 0
Duta Pertiwi 195 0 0
Duta Pertiwi Tbk 270 0 1,000
Dynaplast Tbk 900 0 88,000
Dyviacom Intrabumi 70 0 0
Ekadharma Tape 470 -5 9,000
Enseval Putra 340 5 85,000
Equity Development 20 0 0
Eratex Djaja 220 0 0
Eterindo Wahanatama 50 0 0
Ever Shine Textile 280 0 92,500
Fajar Surya Wisesa 420 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 375 0 0
Fishindo Kusuma 130 0 0
Fortune Indonesia 360 0 0
Fortune Mate 155 5 65,000
Gajah Tunggal Tbk 215 0 202,000
Gema Grahasarana 105 0 0
Goodyear Indonesia 4,350 0 0
Gowa Makassar 675 0 0
Great River 525 0 5,000
GT Kabel Indonesia 55 0 0
GT Petrochem 95 0 0
Gudang Garam Tbk 7,350 -50 391,000
H M Sampoerna Tbk 2,975 0 4,191,000
Hanson Industri 40 0 25,000
Hero Supermarket 875 0 0
Hexindo Adiperkasa 360 10 10,000
Hotel Sahid Jaya 130 -15 25,500
Humpuss Intermoda 800 0 5,000
Igarjaya Tbk 80 0 0
Indah Kiat Pulp & Paper 145 5 1,941,500
Indal Aluminium 105 0 0
Indo Citra Finance 145 0 0
Indocement Tunggal 675 25 211,500
Indoexchange Tbk 5 0 0
Indofarma Tbk 210 -5 1,320,500
Indofood Sukses 575 0 1,259,000
Indomobil Sukses 650 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 405 0 0
Indosat Tbk 7,350 0 630,500
Indosiar Visual Mandiri 525 -25 391,000
Indospring Tbk 600 0 0
Infoasia Teknologi 600 0 0
Intanwijaya 220 -25 500
Integrasi Teknologi 85 0 0
Inter Delta Tbk 210 0 0
Intl Nickel 5,000 125 310,000
Inter-Pacific Bank 15 0 0
Inti Indah Karya 1,375 0 0
Intikeramik 80 0 32,000
Intraco Penta Tbk 225 0 0
Jaka Artha Graha 45 0 0
Jakarta Intl Hotel 475 0 0
Jakarta Kyoei Steel 15 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 95 5 10,000
Jasuindo Tiga 245 0 25,000
Jaya Pari Steel 150 0 0
Jaya Real Property 350 0 0
Jembo Cable Company 775 0 0
Kabelindo Murni Tbk 75 0 0
Kalbe Farma Tbk 255 0 2,794,000
Karka Yasa Profilia 15 0 0
Karwell Indonesia 350 0 0
Kasogi 10 0 0
Kawasan Industri 45 -5 250,000
Kedaung Indah Can 325 0 0
Kedawung Setia 150 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 155 0 423,500
Komatsu Indonesia 825 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 60 0 23,000
Kridaperdana 40 0 0
Kurnia Kapuas Utama 80 0 0
Lamicitra Nusantara 55 -10 16,500
Langgeng Makmur 50 0 0
Lapindo 390 0 0
Lautan Luas Tbk 150 5 30,000
Limas Stokhomindo 1,200 0 629,500
Lion Mesh P. Tbk 350 0 0
Lion Metal Works 800 0 0
Lippo Cikarang Tbk 65 5 500
Lippo E-NET Tbk 20 -5 1,060,000
Lippo General 325 -25 5,000
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 15 0 0
Makindo Tbk 1,500 0 0
Mandom Indonesia 1,475 -25 11,500
Manly Unitama 50 0 0
Mas Murni Indonesia 20 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 105 0 25,000
Matahari Putra 420 -10 3,487,000
Mayora Indah Tbk 350 0 0
Medco Energi 1,350 50 606,500
Merck Indonesia Tbk 10,000 0 0
Metamedia 40 0 0
Metro Supermarket 925 0 0
Metrodata 90 0 0
Millennium 75 0 0
Mitra Rajasa Tbk 55 0 9,000
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 365 0 0
Modernland Realty 30 0 0
Mulia Industrindo 110 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 130 5 1,489,500
Mustika Ratu Tbk 360 0 0
Nipress Tbk 600 0 0
Pabrik Kertas Tjiwi Kimia 155 0 1,000
Pacific Utama Tbk 200 0 0
Pakuwon Jati Tbk 70 0 6,500
Pan Brothers Tex 375 75 29,000
Panasia Indosyntec 205 0 0
Panasia Filament 100 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 140 0 10,000
Panin Life Tbk 165 -20 12,500
Panin Sekuritas Tbk 140 0 126,000
Panorama 600 0 44,500
Pelangi Indah 65 0 0
Perdana Bangun 300 0 0
Petrosea Tbk 1,500 0 15,500
Pioneerindo Gourmet 500 0 0
Plastpack Prima 45 0 0
Plaza Indonesia 3,500 -500 5,000
Polysindo Eka 15 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 210 0 285,000
Prasidha Aneka 125 0 0
Prima Alloy Steel 235 0 0
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 210 5 51,500
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 275 0 0
Ramayana Lestari 2,275 25 179,500
Ricky Putra 40 0 0
Rig Tenders Tbk 3,300 0 0
Rimo Catur Lestari 70 0 0
Ristia Bintang 50 0 25,000
Roda Panggon 30 0 0
Roda Vivatex Tbk 1,000 0 0
Ryane Adibusana Tbk 5 0 0
Saham Seri B 5,000 0 0
Saham Seri B Hanson 5 0 0
Samudera Indonesia 2,000 0 0
Sarasa Nugraha Tbk 50 10 450,000
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 0 97,000
Semen Gresik 7,350 -50 108,000
Sepatu Bata Tbk 20,000 0 0
Siantar TOP Tbk 230 5 12,500
Sierad Produce Tbk 15 0 90,000
Siloam Health Care 50 -5 35,000
Sinar Mas 40 5 224,500
Siwani Makmur Tbk 145 0 5,000
Siwani Trimitra Tbk 15 -5 100,000
SMART Tbk 675 0 0
Sona Topas Tourism 110 0 0
Sorini Corporation 400 0 0
Steady Safe Tbk 80 0 0
Suba Indah Tbk 30 0 75,000
Sucaco Tbk 1,050 0 0
Sugi Samapersada 285 0 0
Sumalindo Lestari 75 0 0
Sumi Indo Kabel Tbk 335 0 0
Summarecon Agung 80 -5 57,500
Summitplast Tbk 185 0 0
Sunson Textile 130 0 137,500
Suparma Tbk 75 -5 3,250,000
Surabaya Agung 65 0 0
Surya Citra Media 325 -20 841,500
Surya Dumai 450 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 395 0 117,500
Surya Semesta 85 0 0
Surya Toto 5,500 0 0
Suryainti Permata 65 0 50,500
Suryamas Dutamakmur 35 0 0
Tambang Batubara 525 -25 52,000
Telkom 3,400 25 4,131,500
Tembaga Mulia 1,925 0 0
Tempo Inti Media 130 0 0
Tempo Scan Pacific 4,100 175 472,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,750 0 0
Tifico Tbk 220 0 25,000
Tigaraksa Satria 2,900 0 0
Timah Tbk 435 0 585,500
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 130 0 0
Toko Gunung Agung 300 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 175 0 437,500
Trimegah Securities 60 0 0
Trust Finance 175 0 0
Tunas Baru Lampung 145 5 20,000
Tunas Ridean Tbk 255 5 524,000
Ultra Jaya Milk Tbk 500 -25 10,000
Unggul Indah Cahaya 1,200 0 0
Unilever Indonesia 19,200 -200 500
United Capital 175 0 2,000
United Tractors Tbk 275 5 922,000
Voksel Electric Tbk 110 0 0
Wahana Jaya Perkasa 100 0 0
Wahana Phonix 15 0 0
Wicaksana Overseas 50 -10 5,000
Zebra Nusantara Tbk 80 0 0
-------------------------------------------------------------
Composite Index : 390.215
Previous : 388.443
Total trading volume : 87,064,000
Total trading value : Rp 99 billion
--------------------------------------------------------------

View JSON | Print