Stock prices on The Jakarta Stock Exchange (in Rupiah) on Jan. 14, 2003:

Wed, 15 Jan 2003, 00:00 WIB

Trading
Share Close Change Volume
--------------------------------------------------------------------------

Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 600 0 0
Adindo Foresta 50 0 0
AGIS Tbk 55 -5 172,500
Akbar Indo Makmur 200 0 0
Alakasa Industrindo 100 0 0
Alfa Retailindo Tbk 750 0 1,000
Alter Abadi Tbk 10 0 0
Alumindo Light 150 0 10,000
Andhi Chandra 450 0 10,000
Aneka Kimia Raya 600 0 0
Aneka Tambang 725 100 13,377,500
Anta Express Tour&Travel 105 0 0
Anugrah Tambak 75 0 0
Apac Citra 75 0 0
Apexindo Pratama 340 10 114,000
Aqua Golden 37,500 0 0
Argha Karya Prima 160 0 0
Argo Pantes Tbk 700 0 0
Artha Pacific 500 -25 31,000
Artha Securities 255 0 25,000
Arwana Citramulia 95 0 0
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,050 0 0
Asia Intiselera Tbk 290 5 675,000
Asia Kapitalindo 395 0 0
Asiana 25 -5 500,000
Asiaplast 20 5 1,123,500
Astra Agro Lestari 1,775 75 8,325,500
Astra Graphia Tbk 265 15 3,004,000
Astra International 2,325 125 20,949,000
Astra Otoparts Tbk 1,325 75 197,000
Asuransi Bina Dana 240 -5 1,000
Asuransi Bintang 285 0 0
Asuransi Dayin 140 0 0
Asuransi Harta Aman 2,675 0 0
Asuransi Ramayana 675 0 0
Bahtera Adimina 160 10 80,000
Bakrie Finance 15 0 0
Bakrie Sumatra 150 0 83,000
Bakrie & Brothers 15 0 610,500
Bakrieland 15 5 500
Bank Arta Niaga 900 0 0
Bank Buana 675 0 0
Bank Bumiputera 145 0 0
Bank Central Asia 2,350 125 7,006,500
Bank CIC 70 5 1,000
Bank Danamon Tbk 280 5 143,500
Bank Danpac Tbk 500 0 0
Bank Eksekutif 100 5 6,000
Bank Global 120 0 0
Bank Int'l Indonesia 45 0 877,000
Bank Kesawan Tbk 650 0 0
Bank Lippo Tbk 255 5 10,176,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,000 0 17,500
Bank Negara 100 0 330,500
Bank Niaga Tbk 35 5 342,500
Bank NISP Tbk 345 0 0
Bank Nusantara 675 0 0
Bank Pan Indonesia 185 15 30,538,000
Bank Permata Tbk 20 5 61,500
Bank Pikko Tbk 175 -10 500
Bank Swadesi Tbk 310 0 0
Bank Victoria Int 35 5 111,000
Barito Pacific 90 0 281,500
BAT Indonesia Tbk 8,750 -50 2,000
Bayer Indonesia SB 4,000 0 0
Bayer Indonesia Tbk 7,250 0 0
Bayu Buana Tbk 60 0 0
BBL Danatama 40 5 9,500
Bentoel 125 0 19,910,500
Berlian Laju Tanker 455 10 452,500
Berlina Tbk 1,375 0 0
Betonjaya Manunggal 120 0 0
BFI Finance 355 0 10,000
Bhakti Capital 190 0 0
Bhakti Investama 350 0 50,000
Bhuwanatala Indah 15 5 500
Bimantara Citra Tbk 2,550 50 662,000
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 0 110,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 105 0 0
Bumi Resources Tbk 20 -5 95,000
Cahaya Kalbar Tbk 230 0 10,000
Centex (Saham 4,900 0 0
Central Korporindo 5 0 0
Centrin Online Tbk 400 0 0
Centris Multi 300 0 0
Charoen Pokphand 370 15 500
Cipendawa 250 0 0
Cipta Panelutama 650 0 0
Ciptojaya 40 0 0
Ciputra Development 65 0 27,500
Ciputra Surya Tbk 105 0 1,467,500
Citatah Industri 100 0 7,500
Citra Marga 360 0 169,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 120 0 71,000
Colorpak Indonesia 385 0 0
CP. Prima Tbk 350 0 0
Daeyu Orchid 75 0 95,000
Danasupra 175 0 0
Dankos Laboratories 405 15 1,164,000
Darya-Varia 600 25 80,000
Davomas Abadi Tbk 80 0 0
Daya Sakti Unggul 80 0 0
Delta Djakarta Tbk 8,500 200 1,000
Dharma Samudera 85 0 176,500
Dharmala Intiland 35 0 50,500
Duta Anggada Realty 65 0 0
Duta Pertiwi 225 -5 5,500
Duta Pertiwi Tbk 290 0 0
Dynaplast Tbk 650 25 5,554,500
Dyviacom Intrabumi 85 0 0
Ekadharma Tape 475 -25 15,000
Enseval Putra 340 5 360,500
Eratex Djaja 200 0 2,000
Eterindo Wahanatama 75 0 0
Ever Shine Textile 295 10 102,500
Fajar Surya Wisesa 420 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 325 0 0
Fishindo Kusuma 125 0 25,000
Fortune Indonesia 260 0 0
Fortune Mate 160 0 50,000
Gajah Tunggal Tbk 225 5 335,000
Gema Grahasarana 100 0 212,500
Goodyear Indonesia 4,350 0 0
Gowa Makassar 675 0 0
Great River 510 35 21,000
GT Investama 20 0 5,000
GT Kabel Indonesia 55 -10 42,500
GT Petrochem 95 0 0
Gudang Garam Tbk 7,850 450 4,839,500
H M Sampoerna Tbk 3,400 25 11,074,000
Hanson Industri 45 0 107,500
Hero Supermarket 1,025 -75 20,000
Hexindo Adiperkasa 385 25 1,000
Hotel Sahid Jaya 145 -5 25,000
Humpuss Intermoda 800 0 4,500
Igarjaya Tbk 85 5 705,500
Indah Kiat Pulp&Paper 145 5 6,888,000
Indal Aluminium 100 0 202,000
Indo Citra Finance 145 0 0
Indocement Tunggal 650 25 966,500
Indoexchange Tbk 5 0 0
Indofarma Tbk 235 5 7,452,500
Indofood Sukses 600 25 8,462,500
Indomobil Sukses 650 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 430 20 575,500
Indosat Tbk 8,500 250 4,066,500
Indosiar Visual 525 25 574,000
Indospring Tbk 500 -50 2,500
Infoasia Teknologi 625 0 500,000
Intanwijaya 270 0 0
Integrasi Teknologi 70 0 0
Inter Delta Tbk 210 0 0
Inco 4,100 200 122,000
Inter-Pacific Bank 15 0 0
Inti Indah Karya 1,375 0 1,079,000
Intikeramik 85 0 0
Intraco Penta Tbk 250 0 9,000
Jaka Artha Graha 50 0 827,500
Jakarta Int l Hotel 500 20 193,500
Jakarta Kyoei Steel 20 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 90 0 0
Jasuindo Tiga 245 10 1,654,000
Jaya Pari Steel 130 0 9,000
Jaya Real Property 345 -55 114,000
Jembo Cable Company 775 0 0
Kabelindo Murni Tbk 60 0 0
Kalbe Farma Tbk 285 20 12,825,500
Karka Yasa Profilia 20 0 75,500
Karwell Indonesia 350 0 0
Kasogi 15 0 0
Kawasan Industri 55 5 75,500
Kedaung Indah Can 325 0 0
Kedawung Setia 155 5 27,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 175 10 4,959,000
Komatsu Indonesia 750 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 60 0 37,500
Kridaperdana 50 0 0
Kurnia Kapuas Utama 95 -10 50,000
Lamicitra Nusantara 100 0 0
Langgeng Makmur 45 0 0
Lapindo Packaging 435 35 1,000
Lautan Luas Tbk 160 5 1,277,500
Limas Stokhomindo 975 50 2,859,000
Lion Mesh P. Tbk 350 0 0
Lion Metal Works 825 25 13,500
Lippo Cikarang Tbk 70 0 0
Lippo E-NET Tbk 30 5 130,000
Lippo General 490 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 20 0 50,500
Makindo Tbk 1,575 0 0
Mandom Indonesia 1,500 25 27,500
Manly Unitama 50 0 0
Mas Murni Indonesia 15 -5 500
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 115 0 42,500
Matahari Putra 475 5 1,544,000
Mayora Indah Tbk 350 10 141,500
Medco Energi 1,300 100 842,000
Merck Indonesia Tbk 10,000 0 0
Metamedia 45 0 0
Metro Supermarket 925 0 0
Metrodata 105 5 1,539,000
Millennium 55 0 0
Mitra Rajasa Tbk 60 0 0
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 375 -5 23,000
Modernland Realty 35 0 0
Mulia Industrindo 120 0 97,500
Mulialand Tbk 1,600 0 0
Multi Agro Persada 350 0 0
Multi Bintang 27,500 0 0
Multi Prima 600 0 0
Multibreeder 100 0 0
Multipolar Tbk 160 5 2,263,000
Mustika Ratu Tbk 355 0 12,500
Nipress Tbk 600 0 0
Pabrik Kertas Tjiwi 155 10 474,000
Pacific Utama Tbk 255 0 0
Pakuwon Jati Tbk 70 0 0
Pan Brothers Tex 365 0 0
Panasia Indosyntec 200 0 0
Panasia Filament 100 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 150 0 417,500
Panin Life Tbk 180 0 20,000
Panin Sekuritas Tbk 145 5 732,500
Panorama 675 25 173,500
Pelangi Indah 60 0 0
Perdana Bangun 265 0 0
Petrosea Tbk 1,500 0 14,500
Pioneerindo Gourmet 500 0 0
Plastpack Prima 50 0 78,000
Plaza Indonesia 4,000 0 0
Polysindo Eka 25 5 500
Pool Asuransi 1,250 0 0
PP London Sumatera 230 15 1,314,500
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 170 0 0
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 275 0 0
Ramayana Lestari 2,375 75 696,500
Ricky Putra 45 0 0
Rig Tenders Tbk 3,500 0 0
Rimo Catur Lestari 90 10 5,000
Ristia Bintang 55 0 0
Roda Panggon 25 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 2,100 -100 1,000
Sarasa Nugraha Tbk 30 0 4,500
Sari Husada Tbk 10,000 0 0
Schering Plough 8,000 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 1,450 0 16,000
Semen Cibinong Tbk 140 10 2,291,500
Semen Gresik 7,850 350 198,500
Sepatu Bata Tbk 16,000 0 0
Siantar TOP Tbk 235 0 5,000
Sierad Produce Tbk 15 0 133,000
Siloam Health Care 60 0 162,500
Sinar Mas 20 0 0
Siwani Makmur Tbk 145 5 19,000
Siwani Trimitra Tbk 20 0 63,500
SMART Tbk 675 0 123,000
Sona Topas Tourism 110 0 1,391,500
Sorini Corporation 475 0 0
Steady Safe Tbk 60 -15 5,000
Suba Indah Tbk 30 -5 272,000
Sucaco Tbk 1,050 0 0
Sugi Samapersada 285 0 0
Sumalindo Lestari 80 0 25,000
Sumi Indo Kabel Tbk 335 0 0
Summarecon Agung 90 0 0
Summitplast Tbk 140 -10 2,500
Sunson Textile 125 10 111,500
Suparma Tbk 75 0 8,000
Surabaya Agung 65 0 0
Surya Citra Media 475 -25 198,500
Surya Dumai 450 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 460 0 181,500
Surya Semesta 95 5 5,000
Surya Toto 5,500 0 0
Suryainti Permata 65 0 152,500
Suryamas Dutamakmur 35 0 0
Tambang Batubara 550 0 1,062,000
Telkom 3,700 100 17,641,000
Tembaga Mulia 1,800 0 0
Tempo Inti Media 150 0 0
Tempo Scan Pacific 3,900 150 164,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 3,000 0 0
Tifico Tbk 240 0 0
Tigaraksa Satria 2,900 0 0
Timah Tbk 450 65 1,969,000
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 80 0 0
Toko Gunung Agung 400 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 160 0 30,000
Trimegah Securities 60 5 75,000
Trust Finance 170 0 159,000
Tunas Baru Lampung 170 15 55,000
Tunas Ridean Tbk 265 15 366,500
Ultra Jaya Milk Tbk 550 0 10,000
Unggul Indah Cahaya 1,100 0 0
Unilever Indonesia 17,700 200 195,000
United Capital 250 10 677,000
United Tractors Tbk 295 10 13,627,000
Voksel Electric Tbk 110 -10 13,000
Wahana Jaya Perkasa 80 0 0
Wahana Phonix 20 0 2,500
Wicaksana Overseas 45 0 0
Zebra Nusantara Tbk 85 0 0
---------------------------------------------------------------------
Composite Index : 407.18
Previous : 396.23
Total Trading Volume : 326,132,110
Total Trading Value : Rp 343.5 billion

--------------------------------------------------------------------

View JSON | Print