Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov.13, 2003
Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov.13, 2003
____________________________________________________________________________
Shares Close Change Trading
Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,000 -50 22,500
Adindo Foresta 50 0 0
AGIS Tbk 85 -5 12,500
Akbar Indo Makmur 65 -5 435,000
Alakasa Industrindo 150 0 0
Alfa Retailindo Tbk 1,200 0 79,000
Alter Abadi Tbk 25 0 999,000
Alumindo Light 200 0 0
Andhi Chandra 470 0 0
Aneka Kimia Raya 900 0 0
Aneka Tambang 1,175 -25 3,285,500
Anta Express Tour & Travel 90 0 50,000
Anugrah Tambak 170 0 0
Apac Citra 175 0 0
Apexindo Pratama 355 0 29,000
Aqua Golden 47,800 0 0
Argha Karya Prima 650 0 8,500
Argo Pantes Tbk 925 0 0
Arona Binasejati 800 25 13,745,000
Artha Pacific 1,125 0 0
Artha Securities 380 0 37,500
Arwana Citramulia 220 -5 378,500
Aryaduta Hotels Tbk 150 0 0
Asahimas Flat Glass 1,950 -25 26,500
Asia Intiselera Tbk 130 0 0
Asia Kapitalindo 265 0 5,000
Asiana 20 0 0
Asiaplast 25 0 0
Astra Agro Lestari 1,575 0 1,381,500
Astra Graphia Tbk 325 -10 535,000
Astra Int'l 4,475 -25 12,930,000
Astra Otoparts Tbk 1,500 -25 25,000
Asuransi Bina Dana 300 0 0
Asuransi Bintang 385 -5 1,000
Asuransi Dayin 220 0 5,000
Asuransi Harta Aman 240 -10 8,290,000
Asuransi Ramayana 575 0 0
Bahtera Adimina 180 0 0
Bakrie Sumatra 600 0 150,500
Bakrie & Brothers 20 0 750,000
Bakrieland 40 -5 125,000
Bank Arta Niaga 1,000 0 0
Bank Buana 525 0 110,000
Bank Bumiputera 145 0 0
Bank Central Asia 3,500 -25 5,718,500
Bank CIC 120 5 83,000
Bank Danamon Tbk 1,975 25 2,746,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 90 0 0
Bank Global 100 0 30,000
Bank Int'l 95 0 5,945,000
Bank Kesawan Tbk 195 -50 601,000
Bank Lippo Tbk 525 25 3,262,500
Bank Mandiri 850 0 114,090,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,000 0 0
Bank Negara 105 0 965,500
Bank Niaga Tbk 30 0 7,155,000
Bank NISP Tbk 330 0 10,532,000
Bank Nusantara 725 0 0
Bank Pan Indonesia 275 -5 11,324,000
Bank Permata Tbk 30 0 2,800,000
Bank Pikko Tbk 200 0 0
Bank Rakyat 1,050 0 119,005,000
Bank Swadesi Tbk 330 0 0
Bank Victoria Int'l 50 0 75,000
Barito Pacific 235 -10 206,000
BAT Indonesia Tbk 9,450 0 0
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 80 0 0
BBL Danatama 420 5 111,500
Bentoel 85 0 1,628,500
Berlian Laju Tanker 700 0 2,750,500
Berlina Tbk 1,575 0 0
Betonjaya Manunggal 190 0 0
BFI Finance 775 0 767,000
Bhakti Capital 225 0 0
Bhakti Investama 325 -15 150,000
Bhuwanatala Indah 35 -5 651,000
Bimantara Citra Tbk 2,950 0 0
Branta Mulia Tbk 950 0 0
Bristol-Myers 9,200 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 100 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 130 0 5,000
Bumi Resources Tbk 180 -5 51,842,500
Cahaya Kalbar Tbk 215 0 144,000
Centex (Saham) 4,500 0 0
Central Korporindo 10 0 5,000
Centrin Online Tbk. 125 0 0
Centris Multi 300 0 0
Charoen Pokphand 340 0 47,500
Cipendawa 165 0 0
Cipta Panelutama 725 0 0
Ciptojaya 60 -5 37,500
Ciputra Development 410 -5 9,373,000
Ciputra Surya Tbk 700 25 7,204,500
Citatah Industri 80 0 0
Citra Marga 370 5 1,381,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 230 -10 3,510,500
Colorpak Indonesia 465 0 0
CP. Prima Tbk 325 5 25,000
Daeyu Orchid 115 0 0
Danasupra 150 0 2,500
Dankos Laboratories 1,000 0 860,000
Darya-Varia 725 -25 55,000
Davomas Abadi Tbk 395 0 1,407,500
Daya Sakti Unggul 90 0 0
Delta Djakarta Tbk 9,200 0 0
Dharma Samudera 70 0 825,000
Dharmala Intiland 80 0 516,000
Duta Anggada Realty 180 0 395,000
Duta Pertiwi 255 0 0
Duta Pertiwi Tbk 1,100 0 0
Dynaplast Tbk 1,375 25 1,411,000
Dyviacom Intrabumi 40 0 0
Ekadharma Tape 775 50 5,000
Enseval Putra 1,575 0 235,000
Equity Development 250 0 0
Eratex Djaja 220 5 5,000
Eterindo Wahanatama 120 -5 756,500
Ever Shine Textile 95 0 0
Fajar Surya Wisesa 600 -50 75,000
Fast Food Indonesia 925 0 0
Fatrapolindo Nusa 320 0 0
Fishindo Kusuma 255 0 590,000
Fortune Indonesia 285 0 0
Fortune Mate 85 0 2,500
Gajah Tunggal Tbk 500 0 2,377,500
Gema Grahasarana 90 0 10,500
Global Financindo 420 0 0
Goodyear Indonesia 3,650 0 0
Gowa Makassar 650 0 0
Great River 625 0 55,000
GT Kabel Indonesia 90 5 1,712,500
GT Petrochem 365 -5 182,500
Gudang Garam Tbk 12,900 50 364,000
H M Sampoerna Tbk 4,125 -75 8,794,500
Hanson Industri 15 5 25,500
Hero Supermarket 950 0 0
Hexindo Adiperkasa 825 0 0
Hotel Sahid Jaya 110 -5 36,000
Humpuss Intermoda 1,225 50 1,000
Igarjaya Tbk 135 -5 775,000
Inco 23,500 -200 95,000
Indah Kiat Pulp & Paper 550 -25 11,008,500
Indal Aluminium 145 5 25,000
Indo Citra Finance 105 0 0
Indocement Tunggal 1,850 25 1,525,500
Indoexchange Tbk 15 -5 22,000
Indofarma Tbk 185 5 2,295,000
Indofood Sukses 675 0 1,268,500
Indomobil Sukses 1,000 50 17,500
Indonesia Prima 100 0 0
Indorama Syntetics 500 -25 760,500
Indosat Tbk 11,500 -150 1,740,000
Indosiar Visual Mandiri 475 -25 41,500
Indospring Tbk 700 0 0
Infoasia Teknologi 485 0 3,110,000
Intanwijaya 295 0 0
Integrasi Teknologi 50 0 0
Inter Delta Tbk 145 0 8,500
Inter-Pacific Bank 105 0 6,500
Inti Indah Karya 120 0 0
Intikeramik 125 5 20,000
Intraco Penta Tbk 275 -15 47,500
Jaka Artha Graha 10 0 1,050,000
Jakarta Int'l Hotel 700 -25 635,500
Jakarta Kyoei Steel 40 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 330 0 0
Jasuindo Tiga 445 0 1,360,000
Jaya Pari Steel 410 -5 80,000
Jaya Real Property 1,825 25 26,000
Jembo Cable Company 220 0 0
Kabelindo Murni Tbk 70 0 0
Kalbe Farma Tbk 775 0 2,720,500
Karka Yasa Profilia 20 0 475,000
Karwell Indonesia 400 0 0
Kasogi 20 0 198,000
Kawasan Industri 50 -5 14,830,000
Kedaung Indah Can 170 0 0
Kedawung Setia 150 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 195 -5 724,500
Komatsu Indonesia 1,200 0 12,500
Kopitime Dot Com 5 0 0
Kresna Graha 95 -5 14,500
Kridaperdana 65 -20 10,000
Kurnia Kapuas Utama 120 0 0
Lamicitra Nusantara 75 0 0
Langgeng Makmur 60 10 110,000
Lapindo 450 0 0
Lautan Luas Tbk 295 5 65,000
Limas Stokhomindo 1,200 -50 8,899,000
Lion Mesh P. Tbk 600 0 0
Lion Metal Works 825 0 0
Lippo Cikarang Tbk 210 0 0
Lippo E-NET Tbk 40 0 110,000
Lippo General 380 0 0
Lippo Karawaci Tbk 195 0 0
Lippo Land 525 0 0
Lippo Securities 30 0 0
Makindo Tbk 850 0 0
Mandom Indonesia 2,550 0 0
Mas Murni Indonesia 25 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 375 -25 95,000
Matahari Putra Prima 500 -25 1,604,000
Mayora Indah Tbk 875 -25 648,000
Medco Energi 1,325 -25 243,500
Merck Tbk 15,000 -200 5,500
Metamedia 40 0 0
Metro Supermarket 950 0 0
Metrodata 90 0 1,280,500
Millennium 70 0 72,500
Mitra Rajasa Tbk 65 0 0
Modern Photo Film 650 0 71,500
Modernland Realty 55 0 11,000
Mulia Industrindo 230 0 295,000
Mulialand Tbk 750 0 0
Multi Agro Persada 575 0 0
Multi Bintang 34,000 0 0
Multi Prima 500 0 0
Multibreeder 300 30 10,000
Multipolar Tbk 195 -10 8,047,500
Mustika Ratu Tbk 415 -10 365,000
Nipress Tbk 750 0 0
Pabrik Kertas Tjiwi Kimia 525 -50 120,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 300 0 0
Pan Brothers Tex 385 0 1,535,000
Panasia Indosyntec 275 0 0
Panasia Filament 80 0 0
Panca Wiratama 45 0 0
Panin Insurance Tbk 300 -10 4,735,500
Panin Life Tbk 130 -5 80,000
Panin Sekuritas Tbk 270 -5 25,000
Panorama 575 0 224,500
Pelangi Indah 155 15 50,000
Pelayaran Tempuran 525 0 100,000
Perdana Bangun 265 0 0
Petrosea Tbk 1,600 0 0
Pioneerindo Gourmet 400 0 0
Plastpack Prima 45 0 0
Plaza Indonesia 5,000 0 0
Polysindo Eka 30 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 950 25 1,845,000
Prasidha Aneka 105 -5 12,000
Prima Alloy Steel 300 0 0
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 215 -5 10,500
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 140 -5 622,500
Ramayana Lestari 4,250 -300 929,000
Ricky Putra 125 0 0
Rig Tenders Tbk 6,300 -50 37,000
Rimo Catur Lestari 110 0 200,000
Ristia Bintang 65 0 0
Roda Panggon 115 0 0
Roda Vivatex Tbk 900 0 0
Ryane Adibusana Tbk 30 0 0
Saham Seri B Hanson 5 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,100 0 0
Sarasa Nugraha Tbk 60 0 2,342,500
Sari Husada Tbk 14,000 -200 35,500
Schering Plough 8,500 0 0
Sekar Laut Tbk 280 0 0
Selamat Sempurna 270 0 0
Semen Cibinong Tbk 350 -5 3,577,500
Semen Gresik 8,400 -50 20,500
Sepatu Bata Tbk 14,950 0 0
Siantar TOP Tbk 185 0 0
Sierad Produce Tbk 25 0 560,000
Siloam Health Care 140 0 0
Sinar Mas 450 -20 443,500
Siwani Makmur Tbk 215 -5 91,500
Siwani Trimitra Tbk 30 0 0
SMART Tbk 3,100 0 0
Sona Topas Tourism 140 -5 95,000
Sorini Corporation 825 0 0
Steady Safe Tbk 305 0 11,000
Suba Indah Tbk 120 0 425,000
Sucaco Tbk 1,000 0 0
Sugi Samapersada 460 -5 40,000
Sumalindo Lestari 105 0 0
Sumi Indo Kabel Tbk 295 0 0
Summarecon Agung 525 25 875,500
Summitplast Tbk 140 0 0
Sunson Textile 135 0 75,000
Suparma Tbk 195 -5 170,000
Surabaya Agung 65 0 0
Surya Citra Media 550 -25 10,000
Surya Dumai 385 0 0
Surya Hidup Satwa 1,450 0 0
Surya Intrindo 215 -5 15,000
Surya Semesta 355 -10 4,476,000
Surya Toto 4,500 0 0
Suryainti Permata 195 0 821,500
Suryamas Dutamakmur 45 0 0
Tambang Batubara 600 0 263,500
Telkom 5,850 -50 4,531,500
Tembaga Mulia 2,500 0 0
Tempo Inti Media 85 0 0
Tempo Scan Pacific 5,400 100 107,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,700 0 0
Tifico Tbk 190 0 0
Tigaraksa Satria 3,250 0 0
Timah Tbk 1,500 -50 2,382,500
Tira Austenite Tbk 1,675 0 0
Tirta Mahakam 120 0 120,000
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 235 -5 1,690,000
Trimegah Securities 85 0 6,225,000
Trust Finance 185 0 450,000
Tunas Baru Lampung 145 -5 150,000
Tunas Ridean Tbk 310 0 1,032,500
Ultra Jaya Milk Tbk 500 0 0
Unggul Indah Cahaya 2,500 0 0
Unilever Indonesia 3,225 -50 1,802,500
United Capital 55 0 1,058,000
United Tractors Tbk 875 0 6,475,000
Voksel Electric Tbk 75 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 30 0 492,500
Wicaksana Overseas 140 0 0
Zebra Nusantara Tbk 90 0 0
___________________________________________________________________________
Composite Index : 614.63
Previous : 619.87
Total trading volume : 666,839,833
Total trading value : Rp 612,1 billion
___________________________________________________________________________