List of Securities Quotation:
List of Securities Quotation:
Day/Date:Thursday, March 20, 2003
Stock prices on the Jakarta Stock Exchange (in rupiah) on March 20, 2003:
--------------------------------------------------------------------------
Shares Close Change Trading
Volume
---------------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 525 0 7,500
Adindo Foresta 50 0 0
AGIS Tbk 50 0 105,000
Akbar Indo Makmur 125 0 0
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 700 0 0
Alter Abadi Tbk 15 0 0
Alumindo Light 155 0 0
Andhi Chandra 455 0 0
Aneka Kimia Raya 350 -5 20,000
Aneka Tambang 750 0 522,000
Anta Express Tour & Travel 105 15 15,000
Anugrah Tambak 75 0 0
Apac Citra 90 0 0
Apexindo Pratama 335 -5 146,500
Aqua Golden 38,000 0 0
Argha Karya Prima 230 30 500
Argo Pantes Tbk 700 0 0
Artha Pacific 750 -25 25,000
Artha Securities 285 0 0
Arwana Citramulia 90 0 0
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,100 0 20,000
Asia Intiselera Tbk 320 -5 190,000
Asia Kapitalindo 390 0 0
Asiana 15 -5 1,511,500
Asiaplast 20 0 7,500
Astra Agro Lestari 1,325 50 7,697,000
Astra Graphia Tbk 255 10 1,905,000
Astra Intl 2,400 100 14,722,500
Astra Otoparts Tbk 1,275 25 207,500
Asuransi Bina Dana 225 0 0
Asuransi Bintang 285 -10 34,000
Asuransi Dayin 115 0 0
Asuransi Harta Aman 3,075 -25 6,000
Asuransi Ramayana 600 0 0
Bahtera Adimina 170 20 99,000
Bakrie Finance 400 0 0
Bakrie Sumatra 165 5 24,000
Bakrie & Brothers 15 0 7,250,500
Bakrieland 10 0 0
Bank Arta Niaga 900 0 0
Bank Buana 675 0 0
Bank Bumiputera 145 0 0
Bank Central Asia 2,250 150 18,780,000
Bank CIC 100 5 2,563,500
Bank Danamon Tbk 1,175 25 97,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 85 0 0
Bank Global 100 0 0
Bank Intl Indonesia 55 0 2,637,500
Bank Kesawan Tbk 700 0 0
Bank Lippo Tbk 445 0 12,909,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,025 0 0
Bank Negara 95 0 1,528,500
Bank Niaga Tbk 25 0 21,000
Bank NISP Tbk 190 0 150,000
Bank Nusantara 550 0 0
Bank Pan Indonesia 165 0 29,386,000
Bank Permata Tbk 20 0 960,000
Bank Pikko Tbk 185 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Intl 40 0 0
Barito Pacific 100 0 160,000
BAT Indonesia Tbk 9,100 300 1,000
Bayer Indonesia SB 4,300 0 0
Bayer Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 45 10 15,000
BBL Danatama 60 0 25,000
Bentoel 115 5 10,769,500
Berlian Laju Tanker 495 0 362,000
Berlina Tbk 1,400 0 0
Betonjaya Manunggal 120 0 0
BFI Finance 375 0 0
Bhakti Capital 180 0 0
Bhakti Investama 350 0 50,500
Bhuwanatala Indah 20 5 40,000
Bimantara Citra Tbk 2,400 50 12,000
Bintang Mitra 35 0 0
Branta Mulia Tbk 525 0 0
Bristol-Myers 9,800 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 90 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 80 0 25,000
Bumi Resources Tbk 25 5 232,000
Cahaya Kalbar Tbk 225 0 0
Centex (Saham) 4,500 0 0
Central Korporindo 5 0 0
Centrin Online Tbk 400 0 0
Centris Multi 300 0 0
Charoen Pokphand 335 0 0
Cipendawa 250 0 0
Cipta Panelutama 575 0 0
Ciptojaya 30 0 0
Ciputra Development 60 0 35,500
Ciputra Surya Tbk 110 0 0
Citatah Industri 65 0 0
Citra Marga 365 5 72,000
Citra Tubindo Tbk 8,050 0 0
Clipan Finance 115 0 1,000
Colorpak Indonesia 375 0 0
CP. Prima Tbk 290 0 0
Daeyu Orchid 60 0 0
Danasupra 125 0 0
Dankos Laboratories 460 5 1,609,500
Darya-Varia 600 0 0
Davomas Abadi Tbk 100 25 1,746,000
Daya Sakti Unggul 75 5 25,000
Delta Djakarta Tbk 9,000 0 0
Dharma Samudera 80 0 624,500
Dharmala Intiland 30 0 1,005,000
Duta Anggada Realty 65 0 0
Duta Pertiwi 195 0 0
Duta Pertiwi Tbk 305 5 31,500
Dynaplast Tbk 975 0 1,297,500
Dyviacom Intrabumi 70 0 0
Ekadharma Tape 475 0 0
Enseval Putra 365 5 118,500
Equity Development 20 0 0
Eratex Djaja 170 0 0
Eterindo Wahanatama 70 0 0
Ever Shine Textile 220 0 0
Fajar Surya Wisesa 350 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 395 0 0
Fishindo Kusuma 145 15 2,298,000
Fortune Indonesia 280 0 0
Fortune Mate 160 0 40,000
Gajah Tunggal Tbk 220 5 635,500
Gema Grahasarana 100 0 0
Goodyear Indonesia 3,400 0 0
Gowa Makassar 625 0 0
Great River 575 0 5,000
GT Kabel Indonesia 50 5 61,000
GT Petrochem 160 10 244,500
Gudang Garam Tbk 7,500 150 1,131,500
H M Sampoerna Tbk 2,975 75 6,282,500
Hanson Industri 35 0 5,000
Hero Supermarket 925 0 0
Hexindo Adiperkasa 400 0 2,500
Hotel Sahid Jaya 115 0 0
Humpuss Intermoda 850 0 0
Igarjaya Tbk 80 0 33,000
Indah Kiat Pulp & Paper 190 5 3,110,500
Indal Aluminium 115 0 0
Indo Citra Finance 85 0 0
Indocement Tunggal 775 25 2,219,500
Indoexchange Tbk 5 0 0
Indofarma Tbk 205 5 10,453,000
Indofood Sukses 600 0 4,903,000
Indomobil Sukses 800 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 375 0 108,500
Indosat Tbk 7,800 150 3,662,000
Indosiar Visual Mandiri 525 0 644,000
Indospring Tbk 700 0 0
Infoasia Teknologi 500 0 250,000
Intanwijaya 245 0 0
Integrasi Teknologi 75 -5 3,000
Inter Delta Tbk 205 0 0
Intl Nickel 6,300 100 82,000
Inter-Pacific Bank 15 0 0
Inti Indah Karya 1,400 0 0
Intikeramik 90 0 0
Intraco Penta Tbk 425 0 0
Jaka Artha Graha 45 0 10,000
Jakarta Intl Hotel 420 0 2,500
Jakarta Kyoei Steel 20 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 100 0 0
Jasuindo Tiga 245 -5 50,000
Jaya Pari Steel 140 0 0
Jaya Real Property 325 0 0
Jembo Cable Company 775 0 0
Kabelindo Murni Tbk 50 0 0
Kalbe Farma Tbk 285 10 3,110,000
Karka Yasa Profilia 15 0 0
Karwell Indonesia 350 0 0
Kasogi 10 0 65,000
Kawasan Industri 35 0 0
Kedaung Indah Can 325 0 0
Kedawung Setia 155 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 165 0 769,000
Komatsu Indonesia 925 50 250,000
Kopitime Dot Com 5 0 0
Kresna Graha 60 0 137,500
Kridaperdana 35 0 0
Kurnia Kapuas Utama 100 0 0
Lamicitra Nusantara 50 -5 7,000
Langgeng Makmur 55 0 0
Lapindo 420 -25 3,000
Lautan Luas Tbk 150 5 111,500
Limas Stokhomindo 1,150 50 515,000
Lion Mesh P. Tbk 300 25 1,000
Lion Metal Works 825 25 4,000
Lippo Cikarang Tbk 85 0 0
Lippo E-NET Tbk 20 0 18,000
Lippo General 350 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 10 -5 901,000
Makindo Tbk 1,400 0 44,500
Mandom Indonesia 1,750 0 0
Manly Unitama 55 0 0
Mas Murni Indonesia 15 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 100 0 10,000
Matahari Putra Prima 380 10 1,264,000
Mayora Indah Tbk 355 5 69,000
Medco Energi 1,350 0 809,500
Merck Tbk 9,500 0 0
Metamedia 30 0 0
Metro Supermarket 925 0 0
Metrodata 80 0 148,000
Millennium 65 0 2,500
Mitra Rajasa Tbk 60 5 500
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 360 0 17,500
Modernland Realty 35 0 26,500
Mulia Industrindo 115 10 317,500
Mulialand Tbk 1,600 0 0
Multi Agro Persada 675 0 0
Multi Bintang 30,000 0 0
Multi Prima 600 0 0
Multibreeder 80 -15 2,500
Multipolar Tbk 130 5 4,716,000
Mustika Ratu Tbk 495 5 11,500
Nipress Tbk 1,000 0 0
Pabrik Kertas Tjiwi Kimia 200 0 201,500
Pacific Utama Tbk 200 0 0
Pakuwon Jati Tbk 60 0 0
Pan Brothers Tex 290 0 200,000
Panasia Indosyntec 200 0 0
Panasia Filament 70 0 0
Panca Wiratama 40 0 0
Panin Insurance Tbk 135 0 20,000
Panin Life Tbk 165 0 0
Panin Sekuritas Tbk 135 0 12,500
Panorama 600 0 146,500
Pelangi Indah 70 0 50,000
Perdana Bangun 265 0 0
Petrosea Tbk 1,700 0 0
Pioneerindo Gourmet 500 0 0
Plastpack Prima 45 0 35,000
Plaza Indonesia 3,500 0 12,500
Polysindo Eka 20 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 225 5 176,000
Prasidha Aneka 125 0 0
Prima Alloy Steel 210 -15 15,000
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 160 0 0
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 275 0 0
Ramayana Lestari 2,150 100 1,209,000
Ricky Putra 55 -5 1,655,000
Rig Tenders Tbk 3,325 0 0
Rimo Catur Lestari 70 0 192,000
Ristia Bintang 40 0 0
Roda Panggon 35 0 0
Roda Vivatex Tbk 1,000 0 0
Ryane Adibusana Tbk 5 0 0
Saham Seri B Hanson 5 0 175,000
Saham Seri B 5,000 0 0
Samudera Indonesia 2,250 0 0
Sarasa Nugraha Tbk 45 0 1,050,000
Sari Husada Tbk 10,000 0 0
Schering Plough 7,000 0 0
Sekar Laut Tbk 320 0 0
Selamat Sempurna 1,450 0 0
Semen Cibinong Tbk 150 5 1,797,500
Semen Gresik 7,450 50 738,500
Sepatu Bata Tbk 14,000 0 3,000
Siantar TOP Tbk 210 0 5,000
Sierad Produce Tbk 15 0 75,000
Siloam Health Care 60 0 0
Sinar Mas 350 0 0
Siwani Makmur Tbk 140 -5 10,000
Siwani Trimitra Tbk 20 0 5,000
SMART Tbk 850 50 388,000
Sona Topas Tourism 100 0 2,500
Sorini Corporation 400 25 51,500
Steady Safe Tbk 70 0 0
Suba Indah Tbk 30 0 0
Sucaco Tbk 1,000 0 0
Sugi Samapersada 175 0 0
Sumalindo Lestari 85 0 0
Sumi Indo Kabel Tbk 250 0 0
Summarecon Agung 85 -5 1,520,000
Summitplast Tbk 140 0 0
Sunson Textile 195 0 163,500
Suparma Tbk 80 5 255,000
Surabaya Agung 65 0 0
Surya Citra Media 435 5 2,581,500
Surya Dumai 445 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 370 5 105,000
Surya Semesta 75 -5 248,500
Surya Toto 5,500 0 0
Suryainti Permata 60 0 0
Suryamas Dutamakmur 30 0 0
Tambang Batubara 490 5 618,000
Telkom 3,550 150 22,228,000
Tembaga Mulia 2,600 0 0
Tempo Inti Media 90 0 0
Tempo Scan Pacific 4,375 50 26,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,500 0 0
Tifico Tbk 165 0 0
Tigaraksa Satria 2,900 0 0
Timah Tbk 650 0 214,000
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 95 0 0
Toko Gunung Agung 300 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 170 0 10,000
Trimegah Securities 50 0 0
Trust Finance 180 0 0
Tunas Baru Lampung 150 0 957,500
Tunas Ridean Tbk 255 0 94,000
Ultra Jaya Milk Tbk 475 0 5,000
Unggul Indah Cahaya 1,200 50 2,000
Unilever Indonesia 18,400 400 180,500
United Capital 180 -5 50,000
United Tractors Tbk 285 10 9,342,000
Voksel Electric Tbk 110 0 0
Wahana Jaya Perkasa 60 0 0
Wahana Phonix 15 -5 60,000
Wicaksana Overseas 60 0 0
Zebra Nusantara Tbk 60 0 0
----------------------------------------------------------------------------
Composite Index : 394.638
Previous : 385.483
Total trading volume : 238,334,500
Total trading value : Rp 289.3 billion
-----------------------------------------------------------------------------