Stock prices on the Jakartra Stock Exchange (in rupiah) on July 8, 2003
Stock prices on the Jakartra Stock Exchange (in rupiah) on July 8, 2003
___________________________________________________________________________
Shares Close Change Trading
Volume
____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 850 0 0
Adindo Foresta 50 0 0
AGIS Tbk 100 15 2,094,000
Akbar Indo Makmur 130 0 0
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 675 0 0
Alter Abadi Tbk 10 0 0
Alumindo Light 140 0 0
Andhi Chandra 470 0 0
Aneka Kimia Raya 575 0 0
Aneka Tambang 775 -25 2,872,500
Anta Express Tour & Travel 150 0 0
Anugrah Tambak 85 0 0
Apac Citra 110 5 5,500
Apexindo Pratama 370 0 91,000
Aqua Golden 42,650 0 0
Argha Karya Prima 160 0 0
Argo Pantes Tbk 700 0 0
Arona Binasejati 675 25 320,000
Artha Pacific 900 25 12,500
Artha Securities 325 10 230,000
Arwana Citramulia 105 5 14,500
Aryaduta Hotels Tbk 100 0 0
Asahimas Flat Glass 1,450 25 37,000
Asia Intiselera Tbk 200 0 347,500
Asia Kapitalindo 395 0 4,500
Asiana 25 0 84,500
Asiaplast 25 0 3,480,000
Astra Agro Lestari 1,425 25 2,721,000
Astra Graphia Tbk 340 5 3,677,500
Astra Int'l 3,800 150 20,738,500
Astra Otoparts Tbk 1,325 50 8,634,000
Asuransi Bina Dana 265 0 0
Asuransi Bintang 345 10 20,000
Asuransi Dayin 195 40 1,372,500
Asuransi Harta Aman 3,200 0 0
Asuransi Ramayana 575 0 0
Bahtera Adimina 180 10 64,500
Bakrie Finance 325 0 0
Bakrie Sumatra 195 15 10,000
Bakrie & Brothers 10 -5 94,500
Bakrieland 25 5 100,000
Bank Arta Niaga 1,000 0 0
Bank Buana 600 0 90,000
Bank Bumiputera 145 0 0
Bank Central Asia 3,000 100 12,654,000
Bank CIC 130 0 42,500
Bank Danamon Tbk 1,350 25 6,905,000
Bank Danpac Tbk 525 0 0
Bank Eksekutif 95 -5 40,000
Bank Global 95 0 0
Bank Int'l Indonesia 100 5 35,147,000
Bank Kesawan Tbk 410 -75 15,000
Bank Lippo Tbk 510 25 4,336,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,100 0 23,500
Bank Negara 210 15 20,551,500
Bank Niaga Tbk 40 -5 14,057,500
Bank NISP Tbk 255 5 10,008,500
Bank Nusantara 700 0 0
Bank Pan Indonesia 315 10 23,926,500
Bank Permata Tbk 40 -5 159,000
Bank Pikko Tbk 200 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Int'l 50 5 2,500
Barito Pacific 285 35 21,181,500
BAT Indonesia Tbk 9,300 100 10,000
Bayer Indonesia SB 5,700 0 0
Bayer Indonesia Tbk 7,100 0 4,000
Bayu Buana Tbk 80 -5 5,000
BBL Danatama 130 0 75,500
Bentoel 110 0 10,780,500
Berlian Laju Tanker 480 15 204,000
Berlina Tbk 1,650 0 58,000
Betonjaya Manunggal 130 0 0
BFI Finance 375 0 0
Bhakti Capital 225 0 25,000
Bhakti Investama 330 5 84,500
Bhuwanatala Indah 35 10 1,033,000
Bimantara Citra Tbk 3,175 0 202,500
Bintang Mitra 65 0 150,500
Branta Mulia Tbk 575 0 0
Bristol-Myers 9,100 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 105 5 432,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 5 59,000
Bumi Resources Tbk 35 0 550,000
Cahaya Kalbar Tbk 210 10 297,500
Centex (Saham) 5,900 0 0
Central Korporindo 5 0 0
Centrin Online Tbk. 425 0 0
Centris Multi 325 20 500
Charoen Pokphand 390 10 223,000
Cipendawa 300 0 0
Cipta Panelutama 775 0 0
Ciptojaya 70 10 55,000
Ciputra Development 185 20 9,242,000
Ciputra Surya Tbk 265 30 28,454,000
Citatah Industri 55 0 0
Citra Marga 420 5 287,000
Citra Tubindo Tbk 8,050 0 0
Clipan Finance 110 -5 8,052,000
Colorpak Indonesia 475 5 50,000
CP. Prima Tbk 245 55 49,500
Daeyu Orchid 50 0 0
Danasupra 140 0 0
Dankos Laboratories 975 0 5,244,500
Darya-Varia 800 0 0
Davomas Abadi Tbk 155 15 1,205,000
Daya Sakti Unggul 90 0 10,000
Delta Djakarta Tbk 8,300 0 0
Dharma Samudera 85 5 2,784,500
Dharmala Intiland 60 5 580,000
Duta Anggada Realty 100 5 215,000
Duta Pertiwi 285 0 0
Duta Pertiwi Tbk 575 75 918,500
Dynaplast Tbk 1,425 25 510,000
Dyviacom Intrabumi 50 0 0
Ekadharma Tape 750 0 0
Enseval Putra 900 25 582,500
Equity Development 205 15 68,500
Eratex Djaja 180 0 0
Eterindo Wahanatama 60 5 470,000
Ever Shine Textile 95 0 0
Fajar Surya Wisesa 500 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 280 0 0
Fishindo Kusuma 240 10 2,834,000
Fortune Indonesia 280 0 0
Fortune Mate 145 0 55,000
Gajah Tunggal Tbk 440 20 73,234,500
Gema Grahasarana 105 0 50,000
Goodyear Indonesia 4,100 0 0
Great River 600 25 10,000
GT Kabel Indonesia 120 5 2,585,500
GT Petrochem 175 10 2,101,500
Gudang Garam Tbk 10,650 50 628,000
H M Sampoerna Tbk 4,100 0 4,538,000
Hanson Industri 20 0 31,011,000
Hero Supermarket 900 0 0
Hexindo Adiperkasa 550 -100 272,500
Hotel Sahid Jaya 90 0 0
Humpuss Intermoda 900 0 5,000
Igarjaya Tbk 140 5 3,660,000
Indah Kiat Pulp & Paper 420 20 60,045,000
Indal Aluminium 155 15 30,000
Indo Citra Finance 125 0 0
Indocement Tunggal 1,475 0 2,224,500
Indoexchange Tbk 20 0 0
Indofarma Tbk 175 0 2,783,500
Indofood Sukses 900 0 21,699,000
Indomobil Sukses 875 0 0
Indonesia Prima 80 0 0
Indorama Syntetics 425 5 1,158,500
Indosat Tbk 9,050 200 990,500
Indosiar Visual Mandiri 625 0 1,634,000
Indospring Tbk 575 -25 500
Infoasia Teknologi 525 25 452,500
Intanwijaya 270 25 138,000
Integrasi Teknologi 60 -5 4,500
Inter Delta Tbk 215 0 0
Inco 7,300 0 0
Inter-Pacific Bank 20 0 100,000
Inti Indah Karya 875 75 16,423,000
Intikeramik 90 0 0
Intraco Penta Tbk 260 0 0
Jaka Artha Graha 20 -5 120,440,500
Jakarta Int'l Hotel 600 25 4,594,500
Jakarta Kyoei Steel 30 0 460,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 290 0 0
Jasuindo Tiga 350 -5 5,500
Jaya Pari Steel 180 0 0
Jaya Real Property 435 5 112,500
Jembo Cable Company 625 0 0
Kabelindo Murni Tbk 90 15 2,500
Kalbe Farma Tbk 650 25 6,808,000
Karka Yasa Profilia 30 5 3,253,000
Karwell Indonesia 335 0 0
Kasogi 15 0 5,000
Kawasan Industri 70 5 14,579,000
Kedaung Indah Can 345 -5 15,500
Kedawung Setia 155 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 190 5 820,000
Komatsu Indonesia 1,250 25 76,000
Kopitime Dot Com 5 0 0
Kresna Graha 115 5 15,000
Kridaperdana 75 10 158,000
Kurnia Kapuas Utama 165 0 47,500
Lamicitra Nusantara 70 0 0
Langgeng Makmur 40 0 0
Lapindo 450 0 0
Lautan Luas Tbk 285 10 742,500
Limas Stokhomindo 925 25 5,286,000
Lion Mesh P. Tbk 475 0 0
Lion Metal Works 700 0 0
Lippo Cikarang Tbk 125 0 10,000
Lippo E-NET Tbk 45 5 7,312,000
Lippo General 210 0 1,187,000
Lippo Karawaci Tbk 225 0 0
Lippo Land 575 0 0
Lippo Securities 30 5 2,863,500
Makindo Tbk 850 0 50,000
Mandom Indonesia 1,925 0 1,000
Manly Unitama 65 0 0
Mas Murni Indonesia 25 0 250,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 210 5 93,500
Matahari Putra Prima 575 0 15,104,000
Mayora Indah Tbk 675 25 197,500
Medco Energi 1,175 0 490,000
Merck Tbk 10,300 0 4,500
Metamedia 40 0 0
Metro Supermarket 925 0 0
Metrodata 115 0 4,551,500
Millennium 65 -5 10,000
Mitra Rajasa Tbk 75 20 8,779,500
Modern Photo Film 575 25 377,000
Modernland Realty 35 0 0
Mulia Industrindo 175 0 569,500
Mulialand Tbk 1,600 0 0
Multi Agro Persada 700 0 0
Multi Bintang 30,000 0 0
Multi Prima 450 0 0
Multibreeder 120 10 1,000
Multipolar Tbk 230 5 22,972,500
Mustika Ratu Tbk 525 0 270,000
Nipress Tbk 1,150 0 0
Pabrik Kertas Tjiwi Kimia 410 25 3,938,500
Pacific Utama Tbk 140 -70 2,500
Pakuwon Jati Tbk 105 0 0
Pan Brothers Tex 360 20 13,858,000
Panasia Indosyntec 250 0 0
Panasia Filament 70 0 0
Panca Wiratama 30 0 0
Panin Insurance Tbk 140 5 1,646,000
Panin Life Tbk 400 0 0
Panin Sekuritas Tbk 200 0 521,000
Panorama 600 0 252,000
Pelangi Indah 120 30 43,000
Perdana Bangun 265 0 0
Petrosea Tbk 1,975 0 0
Pioneerindo Gourmet 475 0 0
Plastpack Prima 40 5 125,000
Plaza Indonesia 6,150 0 16,500
Polysindo Eka 25 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 460 10 782,000
Prasidha Aneka 100 0 0
Prima Alloy Steel 250 0 0
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 170 0 0
Pudjiadi & Sons 1,000 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 200 -70 30,000
Ramayana Lestari 3,025 -100 169,500
Ricky Putra 80 10 65,000
Rig Tenders Tbk 4,450 -150 318,500
Rimo Catur Lestari 90 5 85,000
Ristia Bintang 65 5 75,000
Roda Panggon 150 0 92,500
Roda Vivatex Tbk 800 0 0
Ryane Adibusana Tbk 40 0 0
Saham Seri B Hanson 5 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 2,250 0 0
Sarasa Nugraha Tbk 60 0 1,067,500
Sari Husada Tbk 9,500 0 500
Schering Plough 6,750 0 0
Sekar Laut Tbk 205 0 0
Selamat Sempurna 325 -25 1,970,500
Semen Cibinong Tbk 325 25 59,499,500
Semen Gresik 7,100 0 685,500
Sepatu Bata Tbk 16,000 0 0
Siantar TOP Tbk 195 5 12,500
Sierad Produce Tbk 15 0 80,500
Siloam Health Care 135 25 1,339,500
Sinar Mas 145 10 243,000
Siwani Makmur Tbk 150 0 0
Siwani Trimitra Tbk 30 5 603,000
SMART Tbk 2,100 0 7,000
Sona Topas Tourism 130 20 1,938,500
Sorini Corporation 475 0 38,000
Steady Safe Tbk 110 20 106,500
Suba Indah Tbk 35 0 137,146,000
Sucaco Tbk 950 0 0
Sugi Samapersada 365 -5 957,000
Sumalindo Lestari 75 0 0
Sumi Indo Kabel Tbk 255 0 0
Summarecon Agung 295 65 56,484,500
Summitplast Tbk 145 5 10,000
Sunson Textile 140 0 0
Suparma Tbk 90 0 7,500
Surabaya Agung 65 0 0
Surya Citra Media 650 0 54,000
Surya Dumai 365 -35 50,000
Surya Hidup Satwa 1,000 0 0
Surya Intrindo 285 0 57,500
Surya Semesta 200 20 3,532,000
Surya Toto 5,500 0 0
Suryainti Permata 110 15 5,170,500
Suryamas Dutamakmur 40 0 0
Tambang Batubara 550 0 3,633,500
Telkom 4,700 75 14,017,500
Tembaga Mulia 2,150 0 0
Tempo Inti Media 100 0 0
Tempo Scan Pacific 4,825 50 1,049,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,400 0 0
Tifico Tbk 195 5 1,500
Tigaraksa Satria 3,100 0 0
Timah Tbk 700 25 567,000
Tira Austenite Tbk 1,250 150 1,500
Tirta Mahakam 115 0 10,000
Toko Gunung Agung 300 0 0
Trias Sentosa Tbk 235 5 362,500
Trimegah Securities 70 5 489,000
Trust Finance 180 0 0
Tunas Baru Lampung 145 0 370,000
Tunas Ridean Tbk 290 -5 244,000
Ultra Jaya Milk Tbk 475 0 0
Unggul Indah Cahaya 2,125 0 0
Unilever Indonesia 27,850 300 116,000
United Capital 220 5 910,000
United Tractors Tbk 515 25 29,116,000
Voksel Electric Tbk 90 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 0 137,000
Wicaksana Overseas 100 0 0
Zebra Nusantara Tbk 75 0 0
_____________________________________________________________________________
Composite Index : 518.53
Previous : 511.37
Total trading volume : 1,119,384,470
Total trading value : Rp 544,4 billion
______________________________________________________________________________