Stock prices on the Jakarta Stock Exchange (in rupiah) on March.4,2003

Wed, 05 Mar 2003, 00:00 WIB

-----------------------------------------------------------------------------
Shares Close Change Trading

Volume
----------------------------------------------------------------------------
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 625 75 10,500
Adindo Foresta 50 0 0
AGIS Tbk 45 0 0
Akbar Indo Makmur 130 0 0
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 725 0 0
Alter Abadi Tbk 10 0 0
Alumindo Light 160 -30 4,000
Andhi Chandra 460 0 20,000
Aneka Kimia Raya 450 0 0
Aneka Tambang 800 0 737,500
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 75 0 0
Apac Citra 75 -10 100,000
Apexindo Pratama 345 0 62,500
Aqua Golden 37,500 0 0
Argha Karya Prima 200 0 0
Argo Pantes Tbk 700 0 0
Artha Pacific 775 0 0
Artha Securities 270 0 5,000
Arwana Citramulia 90 0 0
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,100 0 5,000
Asia Intiselera Tbk 345 5 1,210,000
Asia Kapitalindo 390 0 4,500
Asiana 20 5 854,500
Asiaplast 20 5 70,000
Astra Agro Lestari 1,350 -25 5,065,000
Astra Graphia Tbk 250 -5 407,500
Astra International 2,350 0 3,906,000
Astra Otoparts Tbk 1,250 25 47,000
Asuransi Bina Dana 225 0 0
Asuransi Bintang 290 0 18,500
Asuransi Dayin 125 0 0
Asuransi Harta Aman 3,475 100 276,500
Asuransi Ramayana 600 0 0
Bahtera Adimina 175 0 0
Bakrie Finance 10 0 108,500
Bakrie Sumatra 145 0 0
Bakrie & Brothers 15 0 40,500
Bakrieland 10 0 0
Bank Arta Niaga 900 0 0
Bank Buana 650 0 0
Bank Bumiputera 150 0 0
Bank Central Asia 2,375 -100 7,664,000
Bank CIC 95 0 466,500
Bank Danamon Tbk 1,050 25 148,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 90 0 0
Bank Global 105 0 0
Bank Int'l Indonesia 55 0 285,500
Bank Kesawan Tbk 775 0 0
Bank Lippo Tbk 395 25 38,594,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,025 0 0
Bank Negara 95 -5 500
Bank Niaga Tbk 30 0 300,000
Bank NISP Tbk 215 0 2,000
Bank Nusantara 650 0 0
Bank Pan Indonesia 165 -5 13,995,500
Bank Permata Tbk 20 5 61,000
Bank Pikko Tbk 185 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Int 55 0 0
Barito Pacific 110 15 4,636,000
BAT Indonesia Tbk 9,000 0 0
Bayer Indonesia SB 4,150 0 0
Bayer Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 55 0 0
BBL Danatama 40 0 0
Bentoel 110 0 12,088,000
Berlian Laju Tanker 500 0 4,000
Berlina Tbk 1,375 0 0
Betonjaya Manunggal 120 0 0
BFI Finance 375 0 0
Bhakti Capital 185 0 0
Bhakti Investama 315 0 25,000
Bhuwanatala Indah 15 0 55,000
Bimantara Citra Tbk 2,400 0 27,500
Bintang Mitra 35 0 500
Branta Mulia Tbk 440 0 2,500
Bristol-Myers 10,500 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 90 0 60,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 85 0 0
Bumi Resources Tbk 20 -5 105,000
Cahaya Kalbar Tbk 220 0 30,000
Centex (Saham 4,000 0 0
Central Korporindo 5 0 0
Centrin Online Tbk. 400 0 0
Centris Multi 300 0 0
Charoen Pokphand 325 0 0
Cipendawa 250 0 0
Cipta Panelutama 575 0 0
Ciptojaya 35 0 3,000
Ciputra Development 65 -5 21,500
Ciputra Surya Tbk 110 0 4,000
Citatah Industri 70 0 0
Citra Marga 360 20 1,729,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 115 0 22,000
Colorpak Indonesia 375 0 0
CP. Prima Tbk 290 0 0
Daeyu Orchid 65 0 0
Danasupra 175 0 0
Dankos Laboratories 470 5 367,000
Darya-Varia 600 0 0
Davomas Abadi Tbk 70 0 0
Daya Sakti Unggul 65 -5 5,000
Delta Djakarta Tbk 9,000 0 0
Dharma Samudera 55 0 165,000
Dharmala Intiland 35 0 0
Duta Anggada Realty 65 0 0
Duta Pertiwi 200 -15 3,500
Duta Pertiwi Tbk 320 5 7,500
Dynaplast Tbk 975 0 1,128,500
Dyviacom Intrabumi 60 0 0
Ekadharma Tape 475 0 0
Enseval Putra 360 0 379,500
Equity Development 20 0 0
Eratex Djaja 200 0 0
Eterindo Wahanatama 40 0 0
Ever Shine Textile 275 0 0
Fajar Surya Wisesa 370 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 395 0 0
Fishindo Kusuma 130 0 1,121,500
Fortune Indonesia 300 0 0
Fortune Mate 160 0 37,500
Gajah Tunggal Tbk 215 5 4,473,000
Gema Grahasarana 95 -5 5,000
Goodyear Indonesia 4,000 0 0
Gowa Makassar 675 0 0
Great River 550 0 24,500
GT Kabel Indonesia 55 0 140,000
GT Petrochem 95 0 0
Gudang Garam Tbk 7,550 0 289,000
H M Sampoerna Tbk 2,950 0 3,450,000
Hanson Industri 40 0 2,000
Hero Supermarket 900 0 0
Hexindo Adiperkasa 425 0 0
Hotel Sahid Jaya 140 0 0
Humpuss Intermoda 800 -75 19,000
Igarjaya Tbk 85 0 380,000
Inco 6,350 -50 156,000
Indah Kiat Pulp & Paper 175 0 19,145,000
Indal Aluminium 105 0 0
Indo Citra Finance 120 0 0
Indocement Tunggal 850 -25 181,000
Indoexchange Tbk 5 0 0
Indofarma Tbk 210 -5 1,187,500
Indofood Sukses 550 -25 2,962,000
Indomobil Sukses 775 25 9,000
Indonesia Prima 90 0 0
Indorama Syntetics 405 0 61,500
Indosat Tbk 8,050 200 5,070,000
Indosiar Visual 550 0 72,000
Indospring Tbk 600 0 0
Infoasia Teknologi 550 0 0
Intanwijaya 225 0 0
Integrasi Teknologi 85 0 0
Inter Delta Tbk 205 0 0
Inter-Pacific Bank 20 0 0
Inti Indah Karya 1,375 0 0
Intikeramik 90 0 0
Intraco Penta Tbk 350 25 1,000
Jaka Artha Graha 45 0 25,000
Jakarta Int l Hotel 450 0 0
Jakarta Kyoei Steel 15 0 500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 100 0 0
Jasuindo Tiga 245 0 10,000
Jaya Pari Steel 135 0 0
Jaya Real Property 325 0 0
Jembo Cable Company 775 0 0
Kabelindo Murni Tbk 55 0 0
Kalbe Farma Tbk 285 0 8,522,000
Karka Yasa Profilia 15 0 3,000
Karwell Indonesia 350 0 0
Kasogi 10 0 0
Kawasan Industri 40 0 275,000
Kedaung Indah Can 325 0 0
Kedawung Setia 160 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 170 -5 6,392,500
Komatsu Indonesia 875 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 60 0 3,000
Kridaperdana 35 0 0
Kurnia Kapuas Utama 110 0 0
Lamicitra Nusantara 45 -15 49,500
Langgeng Makmur 35 0 0
Lapindo 445 25 15,000
Lautan Luas Tbk 165 15 1,216,500
Limas Stokhomindo 1,075 25 829,000
Lion Mesh P. Tbk 300 0 0
Lion Metal Works 800 0 0
Lippo Cikarang Tbk 80 -15 30,500
Lippo E-NET Tbk 25 0 775,000
Lippo General 350 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 15 -5 627,500
Makindo Tbk 1,400 0 0
Mandom Indonesia 1,600 0 13,000
Manly Unitama 50 0 10,000
Mas Murni Indonesia 15 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 100 0 3,000
Matahari Putra 400 10 5,398,000
Mayora Indah Tbk 355 -5 91,500
Medco Energi 1,325 -25 350,500
Merck Tbk 9,600 -200 500
Metamedia 40 0 0
Metro Supermarket 925 0 0
Metrodata 90 5 360,500
Millennium 60 -5 1,000
Mitra Rajasa Tbk 55 -5 200,000
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 375 0 0
Modernland Realty 35 0 0
Mulia Industrindo 115 0 0
Mulialand Tbk 1,600 0 0
Multi Agro Persada 625 0 0
Multi Bintang 30,000 0 0
Multi Prima 600 0 0
Multibreeder 95 0 0
Multipolar Tbk 135 0 1,217,500
Mustika Ratu Tbk 525 0 207,500
Nipress Tbk 775 0 0
Pabrik Kertas Tjiwi 185 5 663,500
Pacific Utama Tbk 200 0 0
Pakuwon Jati Tbk 70 0 0
Pan Brothers Tex 300 0 150,000
Panasia Indosyntec 200 0 0
Panasia Filament 70 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 140 0 222,500
Panin Life Tbk 150 0 0
Panin Sekuritas Tbk 125 0 0
Panorama 600 0 87,500
Pelangi Indah 70 0 0
Perdana Bangun 280 0 0
Petrosea Tbk 1,700 -25 2,500
Pioneerindo Gourmet 500 0 0
Plastpack Prima 45 0 1,000
Plaza Indonesia 3,500 0 0
Polysindo Eka 20 -5 50,000
Pool Asuransi 1,250 0 0
PP London Sumatera 230 5 879,000
Prasidha Aneka 125 0 0
Prima Alloy Steel 225 0 0
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 2,200 0 319,000
Ricky Putra 45 0 10,000
Rig Tenders Tbk 3,400 0 2,500
Rimo Catur Lestari 65 0 150,500
Ristia Bintang 45 10 10,000
Roda Panggon 35 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 2,075 0 0
Sarasa Nugraha Tbk 50 0 750,000
Sari Husada Tbk 10,000 0 0
Schering Plough 8,100 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 1,450 0 0
Semen Cibinong Tbk 160 0 1,470,500
Semen Gresik 7,300 0 64,500
Sepatu Bata Tbk 18,500 0 0
Siantar TOP Tbk 220 0 7,500
Sierad Produce Tbk 20 0 1,130,000
Siloam Health Care 60 0 109,500
Sinar Mas 350 0 0
Siwani Makmur Tbk 155 0 10,000
Siwani Trimitra Tbk 20 0 0
SMART Tbk 675 0 3,000,000
Sona Topas Tourism 105 0 10,000
Sorini Corporation 410 0 0
Steady Safe Tbk 70 0 0
Suba Indah Tbk 35 0 2,000
Sucaco Tbk 1,000 0 0
Sugi Samapersada 175 0 0
Sumalindo Lestari 85 0 0
Sumi Indo Kabel Tbk 335 0 0
Summarecon Agung 115 25 945,500
Summitplast Tbk 170 0 0
Sunson Textile 200 0 102,500
Suparma Tbk 75 0 0
Surabaya Agung 65 0 0
Surya Citra Media 445 0 235,500
Surya Dumai 445 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 370 0 70,000
Surya Semesta 85 5 44,500
Surya Toto 5,500 0 0
Suryainti Permata 60 0 625,500
Suryamas Dutamakmur 30 0 0
Tambang Batubara 475 -25 1,187,000
Telekomunikasi 3,475 -100 6,546,000
Tembaga Mulia 2,600 0 0
Tempo Inti Media 80 -15 25,000
Tempo Scan Pacific 4,400 0 0
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,750 0 0
Tifico Tbk 165 -15 8,000
Tigaraksa Satria 2,900 0 0
Timah Tbk 700 0 115,000
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 115 15 4,000
Toko Gunung Agung 300 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 175 0 0
Trimegah Securities 55 0 0
Trust Finance 160 0 55,000
Tunas Baru Lampung 145 0 50,000
Tunas Ridean Tbk 260 5 241,500
Ultra Jaya Milk Tbk 475 -25 100,000
Unggul Indah Cahaya 1,200 0 0
Unilever Indonesia 18,100 -100 38,500
United Capital 165 0 12,500
United Tractors Tbk 290 0 1,145,000
Voksel Electric Tbk 110 0 0
Wahana Jaya Perkasa 100 0 0
Wahana Phonix 15 0 40,000
Wicaksana Overseas 65 0 10,000
Zebra Nusantara Tbk 55 -5 5,000
-------------------------------------------------------------------------------
Composite index : 395.367
Previous : 399.220
Total trading volume : 229,171,519
Total trading value : Rp 181,7 billion
------------------------------------------------------------------------------

View JSON | Print