Stock prices on the Jakarta Stock Exhanges (in rupiah) on Jan. 22, 2003:
Stock prices on the Jakarta Stock Exhanges (in rupiah) on Jan. 22, 2003:
-------------------------------------------------------------------
Name Close Change Volume
-------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 600 0 0
Adindo Foresta 50 0 0
AGIS Tbk 50 -5 972,500
Akbar Indo Makmur 205 0 0
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 825 0 0
Alter Abadi Tbk 10 0 56,500
Alumindo Light 170 0 60,000
Andhi Chandra 450 0 0
Aneka Kimia Raya 600 0 0
Aneka Tambang 725 25 3,446,500
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 105 0 0
Apac Citra 75 0 0
Apexindo Pratama 350 0 69,000
Aqua Golden 37,500 0 0
Argha Karya Prima 200 0 0
Argo Pantes Tbk 700 0 0
Artha Pacific 750 50 2,694,500
Artha Securities 255 0 0
Arwana Citramulia 95 0 0
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,050 0 0
Asia Intiselera Tbk 285 0 695,000
Asia Kapitalindo 395 0 0
Asiana 25 0 18,000
Asiaplast 15 0 5,000
Astra Agro Lestari 1,750 0 2,743,000
Astra Graphia Tbk 270 0 581,500
Astra International 2,425 75 17,985,000
Astra Otoparts Tbk 1,250 -50 2,000
Asuransi Bina Dana 240 0 0
Asuransi Bintang 290 5 5,000
Asuransi Dayin 125 -5 6,500
Asuransi Harta Aman 2,675 0 0
Asuransi Ramayana 675 0 0
Bahtera Adimina 195 0 0
Bakrie Finance 15 0 0
Bakrie Sumatra 145 -10 118,000
Bakrie & Brothers 15 0 1,155,500
Bakrieland 15 -5 76,000
Bank Arta Niaga 900 0 0
Bank Buana 675 0 2,500
Bank Bumiputera 140 0 0
Bank Central Asia 2,375 25 4,338,500
Bank CIC 70 0 0
Bank Danamon Tbk 1,125 -50 65,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 95 20 1,000
Bank Global 115 0 0
Bank Intl Indonesia 45 -5 320,000
Bank Kesawan Tbk 750 50 1,205,000
Bank Lippo Tbk 250 0 9,212,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,025 0 15,000
Bank Negara 100 0 500
Bank Niaga Tbk 30 0 0
Bank NISP Tbk 345 25 167,000
Bank Nusantara 675 0 0
Bank Pan Indonesia 190 0 5,570,500
Bank Permata Tbk 15 0 455,500
Bank Pikko Tbk 175 0 0
Bank Swadesi Tbk 310 0 0
Bank Victoria Int 25 0 130,000
Barito Pacific 90 -10 1,589,000
BAT Indonesia Tbk 9,000 0 0
Bayer Indonesia SB 4,000 0 0
Bayer Indonesia Tbk 7,250 0 0
Bayu Buana Tbk 60 0 0
BBL Danatama 55 5 2,500
Bentoel 120 0 7,108,000
Berlian Laju Tanker 490 5 353,000
Berlina Tbk 1,375 0 0
Betonjaya Manunggal 120 0 100,000
BFI Finance 370 10 5,000
Bhakti Capital 190 0 0
Bhakti Investama 360 0 0
Bhuwanatala Indah 20 0 0
Bimantara Citra Tbk 2,550 50 258,000
Bintang Mitra 40 0 0
Branta Mulia Tbk 450 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 95 0 203,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 105 0 0
Bumi Resources Tbk 20 0 0
Cahaya Kalbar Tbk 240 0 239,500
Centex (Saham) 4,900 0 0
Central Korporindo 5 0 0
Centrin Online Tbk 400 0 0
Centris Multi 300 0 0
Charoen Pokphand 335 -10 10,000
Cipendawa 250 0 0
Cipta Panelutama 650 0 0
Ciptojaya 40 0 0
Ciputra Development 65 0 8,500
Ciputra Surya Tbk 110 0 436,500
Citatah Industri 100 0 0
Citra Marga 345 5 150,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 120 0 67,500
Colorpak Indonesia 385 5 100,000
CP. Prima Tbk 350 0 0
Daeyu Orchid 65 0 100,000
Danasupra 175 0 0
Dankos Laboratories 400 -5 288,000
Darya-Varia 575 0 0
Davomas Abadi Tbk 80 0 0
Daya Sakti Unggul 70 -10 53,500
Delta Djakarta Tbk 8,500 0 1,000
Dharma Samudera 80 -5 410,500
Dharmala Intiland 35 0 50,000
Duta Anggada Realty 85 0 0
Duta Pertiwi 225 0 0
Duta Pertiwi Tbk 270 -10 25,000
Dynaplast Tbk 700 0 837,500
Dyviacom Intrabumi 80 0 0
Ekadharma Tape 475 0 0
Enseval Putra 340 5 848,500
Equity Development 20 0 0
Eratex Djaja 220 0 0
Eterindo Wahanatama 75 0 0
Ever Shine Textile 285 0 92,500
Fajar Surya Wisesa 420 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 375 0 0
Fishindo Kusuma 125 0 50,000
Fortune Indonesia 300 10 6,000
Fortune Mate 165 0 57,500
Gajah Tunggal Tbk 215 -5 967,500
Gema Grahasarana 105 5 42,500
Goodyear Indonesia 4,350 0 0
Gowa Makassar 675 0 0
Great River 500 0 6,000
GT Kabel Indonesia 60 0 0
GT Petrochem 95 0 0
Gudang Garam Tbk 7,700 0 344,000
H M Sampoerna Tbk 3,325 0 6,682,000
Hanson Industri 45 0 0
Hero Supermarket 1,000 0 0
Hexindo Adiperkasa 370 0 0
Hotel Sahid Jaya 145 0 0
Humpuss Intermoda 825 0 4,000
Igarjaya Tbk 75 0 222,500
Indah Kiat Pulp & Paper 155 -5 15,576,000
Indal Aluminium 100 0 0
Indo Citra Finance 145 0 0
Indocement Tunggal 625 0 228,500
Indoexchange Tbk 5 0 0
Indofarma Tbk 225 5 1,033,500
Indofood Sukses 575 -25 9,023,500
Indomobil Sukses 650 0 500
Indonesia Prima 90 0 0
Indorama Syntetics 420 0 0
Indosat Tbk 8,200 -50 1,230,000
Indosiar Visual 500 0 126,000
Indospring Tbk 650 0 0
Infoasia Teknologi 600 -25 612,500
Intanwijaya 240 0 0
Integrasi Teknologi 70 0 0
Inter Delta Tbk 210 0 0
Intl Nickel 5,500 150 165,000
Inter-Pacific Bank 15 0 0
Inti Indah Karya 1,375 0 0
Intikeramik 85 -5 30,000
Intraco Penta Tbk 210 0 1,500
Jaka Artha Graha 50 0 0
Jakarta Int'l Hotel 485 -5 27,500
Jakarta Kyoei Steel 20 0 500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 95 5 42,500
Jasuindo Tiga 250 5 25,500
Jaya Pari Steel 130 0 0
Jaya Real Property 350 0 0
Jembo Cable Company 775 0 0
Kabelindo Murni Tbk 75 0 6,000
Kalbe Farma Tbk 275 0 5,780,500
Karka Yasa Profilia 15 0 9,000
Karwell Indonesia 350 0 0
Kasogi 15 0 3,000
Kawasan Industri 50 0 0
Kedaung Indah Can 325 0 0
Kedawung Setia 160 0 50,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 165 -5 956,500
Komatsu Indonesia 800 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 60 5 128,000
Kridaperdana 45 -5 48,500
Kurnia Kapuas Utama 85 -5 12,500
Lamicitra Nusantara 100 0 0
Langgeng Makmur 50 0 0
Lapindo Packaging 420 0 0
Lautan Luas Tbk 155 0 435,000
Limas Stokhomindo 1,075 25 2,597,000
Lion Mesh P. Tbk 350 0 0
Lion Metal Works 775 -50 19,000
Lippo Cikarang Tbk 70 0 0
Lippo E-NET Tbk 25 -5 3,095,000
Lippo General 450 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 20 0 0
Makindo Tbk 1,500 0 0
Mandom Indonesia 1,400 0 0
Manly Unitama 50 0 0
Mas Murni Indonesia 20 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 115 0 12,000
Matahari Putra 455 5 673,000
Mayora Indah Tbk 365 0 2,000
Medco Energi 1,375 25 847,500
Merck Indonesia Tbk 10,000 0 6,000
Metamedia 45 0 0
Metro Supermarket 925 0 0
Metrodata 95 0 381,500
Millennium 75 15 1,500
Mitra Rajasa Tbk 65 15 500
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 375 -5 20,000
Modernland Realty 35 0 0
Mulia Industrindo 120 0 363,500
Mulialand Tbk 1,600 0 0
Multi Agro Persada 350 0 0
Multi Bintang 27,500 0 0
Multi Prima 600 0 0
Multibreeder 80 0 0
Multipolar Tbk 145 -5 3,153,500
Mustika Ratu Tbk 360 0 17,500
Nipress Tbk 600 0 0
Pabrik Kertas Tjiwi 160 -5 82,500
Pacific Utama Tbk 200 -55 5,000
Pakuwon Jati Tbk 70 0 0
Pan Brothers Tex 325 0 2,500
Panasia Indosyntec 200 0 14,000
Panasia Filament 100 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 145 0 85,000
Panin Life Tbk 180 0 0
Panin Sekuritas Tbk 145 5 156,500
Panorama 625 0 109,000
Pelangi Indah 60 0 0
Perdana Bangun 265 0 0
Petrosea Tbk 1,525 0 0
Pioneerindo Gourmet 500 0 0
Plastpack Prima 50 0 16,000
Plaza Indonesia 4,000 0 0
Polysindo Eka 20 0 351,000
Pool Asuransi 1,250 0 0
PP London Sumatera 225 0 118,500
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 10 157,500
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 275 0 0
Ramayana Lestari 2,325 0 373,500
Ricky Putra 40 0 240,500
Rig Tenders Tbk 3,500 0 2,000
Rimo Catur Lestari 70 -15 62,500
Ristia Bintang 50 0 0
Roda Panggon 30 5 15,000
Roda Vivatex Tbk 1,000 0 0
Ryane Adibusana Tbk 5 0 0
Saham Seri B Hanson 5 0 30,000
Saham Seri B 5,000 0 0
Samudera Indonesia 2,000 0 0
Sarasa Nugraha Tbk 40 0 0
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 130 -5 81,000
Semen Gresik 7,700 0 0
Sepatu Bata Tbk 18,000 2,000 1,000
Siantar TOP Tbk 230 0 12,500
Sierad Produce Tbk 20 0 2,500
Siloam Health Care 50 -10 350,500
Sinar Mas 50 -15 1,000
Siwani Makmur Tbk 160 0 0
Siwani Trimitra Tbk 20 -5 12,500
SMART Tbk 675 0 42,500
Sona Topas Tourism 110 5 55,500
Sorini Corporation 450 25 1,000
Steady Safe Tbk 75 0 37,500
Suba Indah Tbk 35 0 227,000
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 90 0 0
Summitplast Tbk 140 0 0
Sunson Textile 150 0 265,000
Suparma Tbk 85 5 78,500
Surabaya Agung 65 0 0
Surya Citra Media 450 -10 114,500
Surya Dumai 450 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 430 -5 135,000
Surya Semesta 95 5 385,500
Surya Toto 5,500 0 0
Suryainti Permata 65 0 39,500
Suryamas Dutamakmur 35 0 12,500
Tambang Batubara 550 0 25,000
Telkom 3,525 -25 19,985,500
Tembaga Mulia 1,900 100 500
Tempo Inti Media 135 0 0
Tempo Scan Pacific 3,875 125 388,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 3,000 0 0
Tifico Tbk 230 -10 6,500
Tigaraksa Satria 2,900 0 0
Timah Tbk 470 30 1,770,000
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 90 10 32,500
Toko Gunung Agung 400 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 160 -10 330,000
Trimegah Securities 55 0 17,000
Trust Finance 180 0 0
Tunas Baru Lampung 165 0 0
Tunas Ridean Tbk 260 0 296,500
Ultra Jaya Milk Tbk 550 0 0
Unggul Indah Cahaya 1,200 0 0
Unilever Indonesia 19,600 400 41,000
United Capital 280 -20 5,616,000
United Tractors Tbk 285 0 3,534,500
Voksel Electric Tbk 110 0 0
Wahana Jaya Perkasa 80 0 0
Wahana Phonix 20 -5 57,500
Wicaksana Overseas 80 10 1,000
Zebra Nusantara Tbk 90 0 33,000
------------------------------------------------------------------
Composite Index : 405.701
Previous : 405.164
Total trading volume : 107,344,787
Total trading value : Rp 139.6 billion