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