JP/14/M00
JP/14/M00
Stock prices in the Jakarta Stocx Exchange (in rupiah) on May 2, 2003 ______________________________________________________________________ Shares Close Change Trading
Volume ________________________________________________________________________ Abdi Bangsa Tbk 275 0 0 Ades Alfindo Tbk 700 0 0 Adindo Foresta 50 0 0 AGIS Tbk 70 0 1,898,500 Akbar Indo Makmur 130 0 0 Alakasa Industrindo 115 -25 500 Alfa Retailindo Tbk 675 -25 77,500 Alter Abadi Tbk 10 0 0 Alumindo Light 165 -5 45,000 Andhi Chandra 450 0 0 Aneka Kimia Raya 475 0 10,000 Aneka Tambang 825 100 17,111,000 Anta Express Tour & Travel 150 0 0 Anugrah Tambak 100 0 0 Apac Citra 105 10 275,500 Apexindo Pratama 380 5 71,000 Aqua Golden 44,500 0 0 Argha Karya Prima 180 0 0 Argo Pantes Tbk 700 0 0 Arona Binasejati 675 0 2,210,500 Artha Pacific 825 0 0 Artha Securities 275 0 0 Arwana Citramulia 95 5 1,000 Aryaduta Hotels Tbk 125 0 0 Asahimas Flat Glass 1,325 -25 65,500 Asia Intiselera Tbk 270 0 237,500 Asia Kapitalindo 390 0 3,500 Asiana 25 0 50,500 Asiaplast 25 5 2,943,500 Astra Agro Lestari 1,575 50 10,072,500 Astra Graphia Tbk 345 -10 3,816,000 Astra Int'l 3,025 -25 2,095,500 Astra Otoparts Tbk 1,500 -25 70,500 Asuransi Bina Dana 225 0 0 Asuransi Bintang 360 -10 448,000 Asuransi Dayin 165 0 0 Asuransi Harta Aman 3,550 0 0 Asuransi Ramayana 575 0 0 Bahtera Adimina 165 10 55,500 Bakrie Finance 470 0 0 Bakrie Sumatra 180 0 419,000 Bakrie & Brothers 10 -5 69,500 Bakrieland 25 5 142,500 Bank Arta Niaga 925 0 22,500 Bank Buana 625 0 0 Bank Bumiputera 135 -25 499,500 Bank Central Asia 2,425 0 1,051,000 Bank CIC 115 -5 25,000 Bank Danamon Tbk 1,375 -25 351,500 Bank Danpac Tbk 500 0 500 Bank Eksekutif 95 10 54,000 Bank Global 95 -5 123,500 Bank Int'l Indonesia 85 0 2,808,500 Bank Kesawan Tbk 675 0 0 Bank Lippo Tbk 420 -5 3,206,000 Bank Mayapada Tbk 135 0 0 Bank Mega Tbk 1,050 -25 6,000 Bank Negara 115 0 11,067,000 Bank Niaga Tbk 40 0 3,014,000 Bank NISP Tbk 210 0 253,000 Bank Nusantara 550 0 0 Bank Pan Indonesia 230 -10 23,359,500 Bank Permata Tbk 30 0 1,671,000 Bank Pikko Tbk 185 0 0 Bank Swadesi Tbk 300 0 0 Bank Victoria Int'l 40 -5 155,000 Barito Pacific 125 0 1,183,000 BAT Indonesia Tbk 9,200 0 500 Bayer Indonesia SB 4,200 0 500 Bayer Indonesia Tbk 7,500 0 0 Bayu Buana Tbk 40 0 0 BBL Danatama 75 0 0 Bentoel 115 0 4,494,000 Berlian Laju Tanker 525 0 28,500 Berlina Tbk 1,425 0 49,000 Betonjaya Manunggal 145 0 0 BFI Finance 340 40 500 Bhakti Capital 230 0 0 Bhakti Investama 350 5 182,500 Bhuwanatala Indah 20 -5 1,215,000 Bimantara Citra Tbk 2,675 -25 126,000 Bintang Mitra 70 10 63,000 Branta Mulia Tbk 550 0 0 Bristol-Myers 9,100 0 0 Bristol-Myers 10,500 0 0 Budi Acid Jaya Tbk 95 -5 3,900,500 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 110 5 1,000 Bumi Resources Tbk 25 0 277,500 Cahaya Kalbar Tbk 230 -5 742,500 Centex (Saham ) 5,100 0 0 Central Korporindo 5 0 175,000 Centrin Online Tbk. 400 0 0 Centris Multi 280 -45 500 Charoen Pokphand 405 -5 191,500 Cipendawa 250 0 0 Cipta Panelutama 650 0 0 Ciptojaya 50 0 344,500 Ciputra Development 120 -5 3,544,500 Ciputra Surya Tbk 140 10 23,462,000 Citatah Industri 65 0 2,428,500 Citra Marga 395 5 734,500 Citra Tubindo Tbk 8,050 0 0 Clipan Finance 160 -15 5,637,500 Colorpak Indonesia 385 5 137,500 CP. Prima Tbk 315 0 0 Daeyu Orchid 65 -5 21,000 Danasupra 120 0 0 Dankos Laboratories 725 25 399,000 Darya-Varia 650 0 0 Davomas Abadi Tbk 120 0 0 Daya Sakti Unggul 80 0 0 Delta Djakarta Tbk 8,500 -500 2,500 Dharma Samudera 65 0 707,500 Dharmala Intiland 40 0 1,692,500 Duta Anggada Realty 85 0 95,000 Duta Pertiwi 235 -5 50,000 Duta Pertiwi Tbk 525 45 1,428,500 Dynaplast Tbk 1,100 -75 792,500 Dyviacom Intrabumi 65 15 10,500 Ekadharma Tape 550 -25 35,000 Enseval Putra 575 0 524,000 Equity Development 50 -5 1,000 Eratex Djaja 200 0 0 Eterindo Wahanatama 65 -5 160,000 Ever Shine Textile 80 0 0 Fajar Surya Wisesa 455 -20 212,500 Fast Food Indonesia 900 0 0 Fatrapolindo Nusa 400 0 0 Fishindo Kusuma 150 0 254,000 Fortune Indonesia 280 0 0 Fortune Mate 150 0 50,000 Gajah Tunggal Tbk 305 0 1,468,500 Gema Grahasarana 115 0 1,042,000 Goodyear Indonesia 3,600 -150 5,500 Gowa Makassar 225 0 0 Great River 575 25 60,000 GT Kabel Indonesia 115 0 2,313,500 GT Petrochem 295 0 242,500 Gudang Garam Tbk 8,400 -250 842,000 H M Sampoerna Tbk 3,425 -150 3,005,500 Hanson Industri 40 5 22,500 Hero Supermarket 950 0 13,500 Hexindo Adiperkasa 525 0 56,000 Hotel Sahid Jaya 105 -5 77,500 Humpuss Intermoda 950 0 0 Igarjaya Tbk 100 5 5,234,500 Inco 6,600 -100 500 Indah Kiat Pulp & Paper 385 0 51,767,000 Indal Aluminium 120 -5 30,000 Indo Citra Finance 110 0 0 Indocement Tunggal 975 -25 900,000 Indoexchange Tbk 5 0 0 Indofarma Tbk 225 -5 8,903,500 Indofood Sukses 700 -25 2,117,500 Indomobil Sukses 800 -50 5,000 Indonesia Prima 65 -25 23,000 Indorama Syntetics 455 0 0 Indosat Tbk 8,450 -150 1,988,500 Indosiar Visual Mandiri 575 0 1,027,500 Indospring Tbk 675 -75 3,000 Infoasia Teknologi 500 100 55,000 Intanwijaya 260 0 167,000 Integrasi Teknologi 65 5 110,000 Inter Delta Tbk 195 0 0 Inter-Pacific Bank 15 0 0 Inti Indah Karya 1,375 0 0 Intikeramik 110 -5 15,000 Intraco Penta Tbk 305 0 0 Jaka Artha Graha 30 0 4,195,000 Jakarta Int'l Hotel 500 -25 50,000 Jakarta Kyoei Steel 45 5 1,000 Jakarta Setiabudi 700 0 0 JAPFA Tbk 100 -10 172,500 Jasuindo Tiga 320 -10 635,000 Jaya Pari Steel 155 0 0 Jaya Real Property 365 0 75,000 Jembo Cable Company 575 0 1,500 Kabelindo Murni Tbk 70 0 0 Kalbe Farma Tbk 440 25 61,394,500 Karka Yasa Profilia 25 0 79,000 Karwell Indonesia 325 0 0 Kasogi 15 0 7,749,500 Kawasan Industri 60 0 3,192,500 Kedaung Indah Can 370 0 0 Kedawung Setia 175 0 485,000 Keramika Indonesia 175 0 0 Kimia Farma Tbk 205 0 2,926,000 Komatsu Indonesia 1,100 0 0 Kopitime Dot Com 5 0 0 Kresna Graha 115 0 347,500 Kridaperdana 55 0 45,500 Kurnia Kapuas Utama 110 20 12,500 Lamicitra Nusantara 50 5 22,500 Langgeng Makmur 55 0 0 Lapindo 400 20 3,000 Lautan Luas Tbk 210 10 3,414,500 Limas Stokhomindo 1,025 -25 398,000 Lion Mesh P. Tbk 400 0 0 Lion Metal Works 800 0 0 Lippo Cikarang Tbk 105 0 0 Lippo E-NET Tbk 30 -5 73,500 Lippo General 260 -10 5,000 Lippo Karawaci Tbk 180 -5 500 Lippo Land 575 0 0 Lippo Securities 25 0 1,290,000 Makindo Tbk 1,250 0 0 Mandom Indonesia 1,850 25 16,500 Manly Unitama 75 0 0 Mas Murni Indonesia 20 0 103,500 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 125 0 45,000 Matahari Putra Prima 500 0 322,500 Mayora Indah Tbk 625 -25 463,500 Medco Energi 1,350 0 610,500 Merck Tbk 9,800 0 0 Metamedia 50 5 50,000 Metro Supermarket 925 0 0 Metrodata 115 5 7,688,000 Millennium 95 0 500 Mitra Rajasa Tbk 65 5 1,560,000 Modern Photo Film 450 -15 217,500 Modernland Realty 40 0 65,000 Mulia Industrindo 175 15 7,840,000 Mulialand Tbk 1,600 0 0 Multi Agro Persada 675 0 0 Multi Bintang 30,000 0 7,000 Multi Prima 600 0 0 Multibreeder 95 0 0 Multipolar Tbk 205 5 9,887,500 Mustika Ratu Tbk 550 0 13,000 Nipress Tbk 1,100 0 0 Pabrik Kertas Tjiwi Kimia 425 15 16,432,000 Pacific Utama Tbk 200 0 2,500 Pakuwon Jati Tbk 80 20 45,000 Pan Brothers Tex 300 0 103,500 Panasia Indosyntec 285 35 116,500 Panasia Filament 90 0 0 Panca Wiratama 30 0 0 Panin Insurance Tbk 225 -5 2,414,500 Panin Life Tbk 215 0 137,500 Panin Sekuritas Tbk 155 -5 162,500 Panorama 600 0 123,000 Pelangi Indah 60 0 0 Perdana Bangun 265 0 0 Petrosea Tbk 1,975 25 6,000 Pioneerindo Gourmet 475 0 0 Plastpack Prima 40 5 925,000 Plaza Indonesia 3,500 0 0 Polysindo Eka 25 0 0 Pool Asuransi 1,250 0 0 PP London Sumatera 410 30 6,394,000 Prasidha Aneka 80 0 27,000 Prima Alloy Steel 225 0 0 Primarindo Asia 1,175 0 0 Procter & Gamble 73,000 0 0 Pudjiadi Prestige 175 -10 3,500 Pudjiadi & Sons 1,425 0 0 Putra Surya Perkasa 15 0 0 Pyridam Farma Tbk 275 -5 20,000 Ramayana Lestari 2,550 -50 693,000 Ricky Putra 60 5 5,000 Rig Tenders Tbk 3,375 0 0 Rimo Catur Lestari 85 -5 15,000 Ristia Bintang 55 5 490,000 Roda Panggon 115 20 24,052,000 Roda Vivatex Tbk 1,000 0 0 Ryane Adibusana Tbk 5 0 0 Saham Seri B Hanson 5 0 125,000 Saham Seri B 5,000 0 0 Samudera Indonesia 2,000 0 0 Sarasa Nugraha Tbk 50 0 1,827,500 Sari Husada Tbk 10,000 0 0 Schering Plough 6,750 0 0 Sekar Laut Tbk 225 0 0 Selamat Sempurna 1,700 100 1,500 Semen Cibinong Tbk 225 -5 6,344,500 Semen Gresik 7,550 -50 102,000 Sepatu Bata Tbk 16,500 0 0 Siantar TOP Tbk 210 -10 60,000 Sierad Produce Tbk 20 5 14,490,500 Siloam Health Care 80 0 11,000 Sinar Mas 525 0 6,500 Siwani Makmur Tbk 155 -5 405,000 Siwani Trimitra Tbk 20 0 0 SMART Tbk 1,250 0 85,000 Sona Topas Tourism 95 0 520,500 Sorini Corporation 500 25 2,500 Steady Safe Tbk 85 0 100,000 Suba Indah Tbk 30 0 25,000 Sucaco Tbk 950 0 0 Sugi Samapersada 250 5 262,500 Sumalindo Lestari 75 15 242,500 Sumi Indo Kabel Tbk 300 0 0 Summarecon Agung 135 5 2,285,500 Summitplast Tbk 150 -10 30,000 Sunson Textile 185 15 135,000 Suparma Tbk 80 0 0 Surabaya Agung 65 0 0 Surya Citra Media 475 -25 25,500 Surya Dumai 445 0 0 Surya Hidup Satwa 1,550 0 0 Surya Intrindo 370 -5 100,000 Surya Semesta 105 -5 2,414,500 Surya Toto 5,500 0 0 Suryainti Permata 75 5 2,006,500 Suryamas Dutamakmur 30 0 10,500 Tambang Batubara 575 0 947,500 Telkom 4,050 -50 12,766,500 Tembaga Mulia 2,250 0 0 Tempo Inti Media 95 5 500 Tempo Scan Pacific 5,150 -250 62,500 Texmaco Jaya Tbk 2,950 0 0 Texmaco Perkasa 2,700 0 0 Tifico Tbk 195 0 0 Tigaraksa Satria 3,200 0 0 Timah Tbk 750 25 1,600,500 Tira Austenite Tbk 2,000 0 0 Tirta Mahakam 115 -10 10,000 Toko Gunung Agung 300 0 0 Tri Polyta 1,100 0 0 Trias Sentosa Tbk 170 0 1,442,500 Trimegah Securities 55 -5 10,000 Trust Finance 175 0 0 Tunas Baru Lampung 140 0 0 Tunas Ridean Tbk 285 0 421,000 Ultra Jaya Milk Tbk 500 0 28,500 Unggul Indah Cahaya 1,200 0 0 Unilever Indonesia 21,300 200 1,500 United Capital 205 0 25,000 United Tractors Tbk 400 0 15,948,500 Voksel Electric Tbk 110 0 0 Wahana Jaya Perkasa 60 0 0 Wahana Phonix 40 0 942,500 Wicaksana Overseas 85 0 500 Zebra Nusantara Tbk 70 0 0 ___________________________________________________________________________ Composite Index : 447.81 Previous : 452.19 Total trading volume : 541,836,640 Total trading value : Rp 252.1bilion _____________________________________________________________________________