Stock prices on the Jakarta Stock Exchange (in rupiah) on Oct. 30, 2003
Stock prices on the Jakarta Stock Exchange (in rupiah) on Oct. 30, 2003
___________________________________________________________________________
Shares Close Change Trading
Volume
____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,050 0 0
Adindo Foresta 50 0 0
AGIS Tbk 90 0 182,500
Akbar Indo Makmur 70 0 0
Alakasa Industrindo 145 -75 1,500
Alfa Retailindo Tbk 1,200 0 0
Alter Abadi Tbk 25 0 1,310,000
Alumindo Light 230 0 100,500
Andhi Chandra 475 0 0
Aneka Kimia Raya 1,000 0 0
Aneka Tambang 1,175 0 1,180,500
Anta Express Tour & Traavel 85 0 0
Anugrah Tambak 130 5 500
Apac Citra 185 -15 2,500
Apexindo Pratama 355 -5 154,500
Aqua Golden 47,800 0 0
Argha Karya Prima 750 0 0
Argo Pantes Tbk 925 0 0
Arona Binasejati 625 0 1,857,500
Artha Pacific 1,125 0 10,000
Artha Securities 380 0 0
Arwana Citramulia 235 0 936,000
Aryaduta Hotels Tbk 150 0 19,500
Asahimas Flat Glass 2,275 150 196,000
Asia Intiselera Tbk 165 0 0
Asia Kapitalindo 315 0 3,500
Asiana 15 -10 101,000
Asiaplast 30 0 25,000
Astra Agro Lestari 1,700 -25 1,780,500
Astra Graphia Tbk 325 -5 726,500
Astra Int'l 4,375 0 4,916,000
Astra Otoparts Tbk 1,575 25 89,500
Asuransi Bina Dana 300 0 0
Asuransi Bintang 410 20 125,000
Asuransi Dayin 225 0 0
Asuransi Harta Aman 265 0 182,500
Asuransi Ramayana 650 0 0
Bahtera Adimina 175 -5 10,500
Bakrie Sumatra 700 25 2,458,500
Bakrie & Brothers 25 0 18,000
Bakrieland 55 10 502,500
Bank Arta Niaga 1,025 0 0
Bank Buana 525 0 85,000
Bank Bumiputera 145 0 0
Bank Central Asia 3,575 100 4,671,500
Bank CIC 115 5 2,500
Bank Danamon Tbk 1,800 0 599,000
Bank Danpac Tbk 450 -50 20,000
Bank Eksekutif 95 -5 69,000
Bank Global 100 0 0
Bank Int'l Indonesia 100 0 32,550,000
Bank Kesawan Tbk 300 -45 15,000
Bank Lippo Tbk 455 -5 6,839,500
Bank Mandiri 925 0 23,560,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,150 0 0
Bank Negara 100 5 15,731,000
Bank Niaga Tbk 30 0 38,642,500
Bank NISP Tbk 345 0 1,219,000
Bank Nusantara 725 0 0
Bank Pan Indonesia 285 0 14,070,000
Bank Permata Tbk 35 0 334,500
Bank Pikko Tbk 170 0 0
Bank Swadesi Tbk 330 0 0
Bank Victoria Int'l 60 0 200,000
Barito Pacific 260 -10 1,657,000
BAT Indonesia Tbk 9,300 -300 1,500
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 75 0 0
BBL Danatama 500 0 745,000
Bentoel 90 0 5,411,000
Berlian Laju Tanker 600 0 2,504,500
Berlina Tbk 1,575 -25 10,000
Betonjaya Manunggal 190 0 0
BFI Finance 850 -25 285,000
Bhakti Capital 225 0 0
Bhakti Investama 330 -5 626,000
Bhuwanatala Indah 35 -5 380,000
Bimantara Citra Tbk 3,275 0 32,000
Bintang Mitra 90 0 0
Branta Mulia Tbk 950 0 0
Bristol-Myers 9,200 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 105 0 15,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 135 0 0
Bumi Resources Tbk 215 5 96,828,500
Cahaya Kalbar Tbk 225 -5 105,000
Centex (Saham) 4,500 0 0
Central Korporindo 10 0 230,000
Centrin Online Tbk. 115 0 0
Centris Multi 280 -5 1,500
Charoen Pokphand 370 0 1,568,000
Cipendawa 195 0 0
Cipta Panelutama 775 0 0
Ciptojaya 70 0 0
Ciputra Development 450 -15 2,633,500
Ciputra Surya Tbk 725 -25 3,654,000
Citatah Industri 90 -5 995,000
Citra Marga 360 -5 1,305,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 260 -10 166,500
Colorpak Indonesia 470 0 0
CP. Prima Tbk 370 15 100,000
Daeyu Orchid 120 -5 260,000
Danasupra 150 0 0
Dankos Laboratories 1,000 -25 444,500
Darya-Varia 775 0 75,500
Davomas Abadi Tbk 415 0 5,885,000
Daya Sakti Unggul 90 0 0
Delta Djakarta Tbk 9,200 0 0
Dharma Samudera 70 -5 1,009,000
Dharmala Intiland 90 0 110,000
Duta Anggada Realty 175 30 30,500
Duta Pertiwi 280 0 0
Duta Pertiwi Tbk 1,050 175 35,500
Dynaplast Tbk 1,325 0 217,500
Dyviacom Intrabumi 45 -5 22,500
Ekadharma Tape 725 0 0
Enseval Putra 1,550 50 289,000
Equity Development 250 0 0
Eratex Djaja 235 0 0
Eterindo Wahanatama 150 0 1,623,500
Ever Shine Textile 95 0 0
Fajar Surya Wisesa 625 0 242,500
Fast Food Indonesia 925 0 0
Fatrapolindo Nusa 290 0 0
Fishindo Kusuma 255 0 0
Fortune Indonesia 285 0 0
Fortune Mate 120 0 0
Gajah Tunggal Tbk 525 -25 11,518,500
Gema Grahasarana 95 0 0
Global Financindo 350 -150 5,000
Goodyear Indonesia 3,450 -50 2,500
Gowa Makassar 650 0 0
Great River 575 -25 5,000
GT Kabel Indonesia 90 0 650,000
GT Petrochem 390 10 855,000
Gudang Garam Tbk 13,100 0 916,500
H M Sampoerna Tbk 4,400 25 975,000
Hanson Industri 15 0 81,500
Hero Supermarket 975 0 20,000
Hexindo Adiperkasa 825 0 315,000
Hotel Sahid Jaya 140 0 10,500
Humpuss Intermoda 1,125 -75 55,000
Igarjaya Tbk 160 0 1,011,500
Indah Kiat Pulp & Paper 600 -50 42,928,500
Indal Aluminium 165 0 50,000
Indo Citra Finance 105 0 0
Indocement Tunggal 1,950 50 16,786,500
Indoexchange Tbk 20 5 51,000
Indofarma Tbk 180 0 2,813,500
Indofood Sukses 725 0 381,500
Indomobil Sukses 950 0 0
Indonesia Prima 105 0 0
Indorama Syntetics 550 70 2,977,000
Indosat Tbk 11,500 100 1,659,500
Indosiar Visual Mandiri 525 0 1,657,500
Indospring Tbk 700 0 32,500
Infoasia Teknologi 485 -5 2,645,000
Intanwijaya 320 -15 50,000
Integrasi Teknologi 65 0 0
Inter Delta Tbk 160 0 0
Inco 19,700 -300 45,000
Inter-Pacific Bank 100 -10 5,000
Inti Indah Karya 145 5 16,000
Intikeramik 110 0 0
Intraco Penta Tbk 320 0 0
Jaka Artha Graha 10 0 6,850,000
Jakarta Int'l Hotel 750 -25 637,000
Jakarta Kyoei Steel 40 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 315 0 0
Jasuindo Tiga 405 0 1,607,500
Jaya Pari Steel 430 0 0
Jaya Real Property 1,875 -50 326,500
Jembo Cable Company 230 0 12,500
Kabelindo Murni Tbk 80 0 0
Kalbe Farma Tbk 775 25 1,482,500
Karka Yasa Profilia 25 0 20,000
Karwell Indonesia 400 0 0
Kasogi 20 0 0
Kawasan Industri 55 0 1,790,500
Kedaung Indah Can 170 0 2,500
Kedawung Setia 170 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 210 10 2,744,500
Komatsu Indonesia 1,375 50 346,500
Kopitime Dot Com 5 0 0
Kresna Graha 100 0 0
Kridaperdana 80 0 0
Kurnia Kapuas Utama 120 0 0
Lamicitra Nusantara 75 0 0
Langgeng Makmur 55 0 0
Lapindo 460 0 164,500
Lautan Luas Tbk 310 -10 278,500
Limas Stokhomindo 1,250 0 2,836,500
Lion Mesh P. Tbk 525 0 0
Lion Metal Works 850 0 0
Lippo Cikarang Tbk 200 0 0
Lippo E-NET Tbk 40 0 9,771,500
Lippo General 380 0 0
Lippo Karawaci Tbk 195 -5 39,500
Lippo Land 525 0 0
Lippo Securities 30 0 4,176,000
Makindo Tbk 850 0 1,000
Mandom Indonesia 2,500 0 0
Mas Murni Indonesia 30 5 240,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 400 30 5,500
Matahari Putra Prima 500 0 445,500
Mayora Indah Tbk 875 0 390,500
Medco Energi 1,300 0 376,000
Merck Tbk 14,400 0 0
Metamedia 40 0 0
Metro Supermarket 950 0 0
Metrodata 100 0 1,726,000
Millennium 75 5 67,500
Mitra Rajasa Tbk 70 0 11,000
Modern Photo Film 675 -25 260,000
Modernland Realty 55 -5 12,500
Mulia Industrindo 245 5 237,500
Mulialand Tbk 700 0 10,500
Multi Agro Persada 600 0 0
Multi Bintang 32,000 0 0
Multi Prima 500 0 0
Multibreeder 300 0 0
Multipolar Tbk 205 -10 2,180,000
Mustika Ratu Tbk 425 0 105,000
Nipress Tbk 925 0 0
Pabrik Kertas Tjiwi Kimia 625 -25 5,185,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 300 0 0
Pan Brothers Tex 380 -5 752,500
Panasia Indosyntec 280 0 0
Panasia Filament 80 0 0
Panca Wiratama 45 0 0
Panin Insurance Tbk 290 10 6,077,500
Panin Life Tbk 140 5 10,000
Panin Sekuritas Tbk 275 0 62,500
Panorama 600 0 181,000
Pelangi Indah 150 0 0
Pelayaran Tempuran 550 0 40,000
Perdana Bangun 265 0 0
Petrosea Tbk 1,600 -100 2,500
Pioneerindo Gourmet 400 0 0
Plastpack Prima 40 -5 39,000
Plaza Indonesia 5,000 0 0
Polysindo Eka 30 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 975 -25 3,305,500
Prasidha Aneka 105 0 0
Prima Alloy Steel 300 0 0
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 210 0 0
Pudjiadi & Sons 1,000 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 140 -10 182,000
Ramayana Lestari 4,800 275 217,500
Ricky Putra 135 0 600,000
Rig Tenders Tbk 6,000 0 0
Rimo Catur Lestari 110 0 0
Ristia Bintang 70 0 0
Roda Panggon 115 0 0
Roda Vivatex Tbk 950 0 0
Ryane Adibusana Tbk 40 0 0
Saham Seri B Hanson 5 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,200 -300 30,000
Sarasa Nugraha Tbk 60 0 597,500
Sari Husada Tbk 14,000 0 39,000
Schering Plough 7,100 0 0
Sekar Laut Tbk 280 0 0
Selamat Sempurna 270 0 0
Semen Cibinong Tbk 360 10 25,489,000
Semen Gresik 8,550 100 167,000
Sepatu Bata Tbk 14,500 0 0
Siantar TOP Tbk 185 0 0
Sierad Produce Tbk 35 0 0
Siloam Health Care 150 0 0
Sinar Mas 330 5 2,304,000
Siwani Makmur Tbk 235 0 0
Siwani Trimitra Tbk 40 0 883,000
SMART Tbk 3,200 0 10,000
Sona Topas Tourism 150 0 617,000
Sorini Corporation 800 0 0
Steady Safe Tbk 330 5 201,000
Suba Indah Tbk 125 5 120,500
Sucaco Tbk 1,000 0 0
Sugi Samapersada 550 0 581,000
Sumalindo Lestari 105 5 50,000
Sumi Indo Kabel Tbk 290 0 0
Summarecon Agung 500 -25 19,023,000
Summitplast Tbk 140 0 0
Sunson Textile 140 0 14,000
Suparma Tbk 200 0 203,000
Surabaya Agung 65 0 0
Surya Citra Media 500 0 0
Surya Dumai 385 0 0
Surya Hidup Satwa 1,450 0 0
Surya Intrindo 275 0 15,000
Surya Semesta 360 10 3,405,500
Surya Toto 4,500 0 0
Suryainti Permata 185 -10 1,515,000
Suryamas Dutamakmur 50 0 0
Tambang Batubara 600 0 1,480,000
Telkom 6,100 0 8,347,000
Tembaga Mulia 2,000 0 0
Tempo Inti Media 85 0 0
Tempo Scan Pacific 5,950 0 210,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 3,000 400 5,500
Tifico Tbk 195 0 1,168,000
Tigaraksa Satria 3,250 0 0
Timah Tbk 1,650 0 717,000
Tira Austenite Tbk 1,675 0 0
Tirta Mahakam 115 0 22,000
Toko Gunung Agung 245 0 0
Trias Sentosa Tbk 225 -5 1,023,000
Trimegah Securities 95 5 10,600,000
Trust Finance 190 10 75,000
Tunas Baru Lampung 165 5 603,500
Tunas Ridean Tbk 330 0 1,726,500
Ultra Jaya Milk Tbk 475 0 0
Unggul Indah Cahaya 2,500 0 0
Unilever Indonesia 3,125 -50 1,320,000
United Capital 60 0 135,000
United Tractors Tbk 825 0 1,324,500
Voksel Electric Tbk 75 0 15,000
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 30 0 350,000
Wicaksana Overseas 140 0 0
Zebra Nusantara Tbk 110 0 0
____________________________________________________________________________
Composite Index : 627.83
Previous : 624.56
Total trading volume : 728,314,998
Total trading value : Rp 712,5 billion
____________________________________________________________________________