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