Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on May 10, 2001:

Shares Close Change Trading

Volume
---------------------------------------------------------------
Ades Alfindo 1,275 -75 913,500
Adindo Foresta 105 5 150,000
AGIS 140 -5 3,849,000
Alakasa 90 0 0
Alfa Retailindo 1,150 0 17,500
Alter Abadi 75 5 238,500
Alumindo Light 550 0 0
Andhi Chandra 1,725 0 0
Aneka Kimia Raya 135 5 25,000
Aneka Tambang 775 -25 191,500
Apac Citra 300 0 30,000
Aqua Golden 13,500 0 0
Argha Karya Prima 145 0 0
Argo Pantes 825 0 0
Aryaduta Hotels 130 0 0
Asahimas Flat 975 -25 221,000
Asia Intiselera 285 0 0 Page 10 of 10
Asiana 45 0 4,500
Asiaplast 55 0 592,500
Astra Agro 500 0 98,000
Astra Graphia 195 -5 5,939,000
Astra International 1,400 -75 23,650,000
Astra Otoparts 1,225 -25 555,500
Asuransi Bina 290 0 0
Asuransi Bintang 395 -5 102,000
Asuransi Dayin 350 0 0
Asuransi Harta 1,225 0 0
Asuransi Ramayana 600 0 0
Bahtera Adimina 475 0 0
Bakrie Finance 15 0 80,000
Bakrie Sumatra 200 5 71,000
Bakrie & Brothers 30 0 552,500
Bakrieland 35 0 34,000
Bank Arta Niaga 800 0 50,000
Bank Bali 45 0 0
Bank Buana 675 0 0
Bank Central Asia 1,700 0 1,215,000
Bank CIC 135 0 30,000
Bank Danamon 35 0 0
Bank Danpac 700 0 0
Bank Global 40 0 0
Bank International Indonesia 25 0 42,410,000
Bank Lippo 40 0 19,420,000
Bank Mayapada 175 0 100,000
Bank Mega 1,200 25 65,000
Bank Negara 70 0 1,035,000
Bank Niaga 60 0 300,000
Bank NISP 185 0 50,000
Bank Nusantara 475 0 0
Bank Pan Indonesia 165 0 9,230,000
Bank Pikko 405 0 0
Bank Unibank 25 0 0
Bank Universal 25 0 5,960,000
Bank Victoria Int 35 0 0
Barito Pacific 75 0 37,500
BAT Indonesia 9,200 0 0
Bayer Indonesia 4,200 0 0
Bayer Indonesia 8,150 0 0
Bayu Buana 185 35 2,500
BBL Dharmala 70 -5 40,500
BDNI Reksadana 155 0 0
Bentoel 140 0 57,420,000
Berlian Laju 975 0 85,500
Berlina 950 0 0
Bhakti Investama 315 0 1,236,500
Bhuwanatala Indah 45 0 10,000
Bimantara Citra 1,150 0 10,757,000
Bintang Mitra 95 0 0
Branta Mulia 600 0 30,500
Budi Acid Jaya 290 -5 17,500
Bukaka Teknik 175 0 0
Bukit Sentul 125 5 13,000
Bumi Resources 55 5 652,500
Bunas Finance 130 5 45,000
Cahaya Kalbar 230 -5 53,500
Centex (Preferred) 5,600 0 0
Centris Multi 360 0 0
Charoen Pokphand 500 25 464,000
Cipendawa 430 0 0
Ciptojaya 120 0 30,000
Ciputra Development 85 0 355,500
Ciputra Surya 135 0 5,000
Citatah Industri 175 55 4,930,000
Citra Marga 415 -5 96,500
Citra Tubindo 9,150 0 0
Clipan Finance 160 0 329,000
Concord Benefit Enter 9,900 0 0
CP. Prima 325 -5 12,500
Dankos 500 -25 430,500
Darya-Varia 335 0 0
Davomas Abadi 250 0 0
Daya Sakti Unggul 240 0 5,000
Delta Djakarta 8,000 0 0
Dharma Samudera 550 25 20,000
Dharmala Intiland 60 5 80,000
Duta Anggada 100 0 0
Duta Pertiwi N 460 -5 5,000
Duta Pertiwi Tbk 355 0 0
Dynaplast 500 0 217,000
Dyviacom 210 0 42,500
Ekadharma Tape 475 -50 85,000
Enseval Putra 205 -5 140,000
Eratex Djaja 375 0 0
Eterindo 150 15 1,390,500
Ever Shine 225 5 300,000
Fajar Surya 375 0 11,000
Fast Food 775 0 0
Fortune Mate 575 0 45,000
Gajah Tunggal 230 -10 2,863,000
Goodyear 5,200 0 5,000
Gowa Makassar 405 0 0
Great River 525 0 87,500
GT Investama 60 0 0
GT Kabel 60 -5 5,000
GT Petrochem 160 0 0
Gudang Garam 11,650 -200 1,337,000
H M Sampoerna 13,600 100 1,361,500
Hanson Industri 65 0 362,000
Hero Supermarket 900 -25 28,500
Hexindo 1,350 0 0
Hotel Sahid Jaya 150 0 2,000
Humpuss Intermoda 600 0 0
Igarjaya 80 0 0
INCO 4,500 -100 55,000
Indah Kiat Pulp & Paper 250 -10 17,105,500
Indal Aluminium 290 0 0
Indo Citra 205 0 0
Indocement 1,250 50 6,043,500
Indofarma 225 0 4,130,000
Indofood Sukses 800 -25 38,582,000
Indomobil Sukses 825 0 0
Indonesia Prima 1,200 0 0
Indorama 425 5 348,500
Indosat 8,500 -200 5,043,000
Indosiar Visual 600 25 124,000
Indospring 650 0 0
Intan Wijaya 500 0 0
Inter Delta 190 -10 35,000
Inter-Pacific 40 0 0
Inti Indorayon 340 0 0
Intikeramik 185 5 2,401,500
Intraco Penta 310 0 0
Itamaraya Gold 500 0 0
Jaka Artha Graha 130 0 0
Jakarta Int'l Hotel 405 -20 1,426,000
Jakarta Kyoei 55 0 50,000
Jakarta Setiabudi 1,200 0 0
JAPFA 160 0 0
Jaya Pari Steel 110 -5 14,000
Jaya Real 400 0 0
Jembo Cable 300 0 0
Kabelindo Murni 225 0 0
Kalbe Farma 215 -10 4,396,500
Karwell Indonesia 525 0 0
Kasogi 35 0 53,000
Kawasan Industri 85 0 75,000
Kedaung Indah Can 415 20 16,000
Kedawung Setia 415 0 5,635,500
Keramika 175 0 0
Komatsu Indonesia 1,025 0 24,500
Kopitime Dot Com 305 0 85,500
Kridaperdana 185 -10 8,734,000
Kurnia Kapuas 450 60 29,500
Langgeng Makmur 130 5 63,000
Lautan Luas 270 5 120,500
Lion Mesh P. 625 0 0
Lion Metal Works 600 0 0
Lippo Cikarang 100 0 0
Lippo Enterprises 1,200 0 0
Lippo E-NET 85 -5 1,285,000
Lippo General 400 0 0
Lippo Karawaci 200 0 0
Lippo Land 130 0 0
Lippo Securities 50 0 2,537,500
Makindo 3,900 -50 219,000
Mandom Indonesia 2,550 0 9,000
Manly Unitama 200 -10 10,000
Mas Murni 30 0 500
Mas Murni (preferred) 150 0 0
Maskapai Reasuransi Indonesia 175 0 88,500
Matahari Putra 425 -5 2,882,500
Mayora Indah 435 -5 9,000
Medco Energi 800 0 1,170,000
Merck Indonesia 8,200 150 36,500
Metro Supermarket 840 0 0
Metrodata 355 15 17,620,000
Millennium 1,000 0 0
Mitra Rajasa 165 0 0
Miwon Indonesia 1,175 0 0
Modern Photo Film 625 -25 488,000
Modernland Realty 70 0 22,500
Mulia Industrindo 245 -15 347,000
Mulialand 950 0 0
Multi Bintang 34,000 0 0
Multibreeder 150 0 0
Multipolar 220 -5 5,219,000
Mustika Ratu 1,075 -25 75,000
Nipress 875 0 0
Pabrik Kertas 205 -5 7,179,500
Pacific Utama 170 0 0
Pakuwon Jati 100 0 0
Pan Brothers Tex 1,400 0 0
Panasia 350 -300 1,000
Panasia Filament 220 -30 4,500
Panca Overseas 105 0 0
Panca Wiratama 50 0 0
Panin Insurance 105 -10 357,500
Panin Life 110 0 0
Panin Sekuritas 215 -5 310,500
Pelangi Indah 140 10 21,000
Perdana Bangun 350 0 0
Petrosea 1,375 0 67,000
Plastpack Prima 875 -100 13,776,000
Plaza Indonesia 1,600 0 0
Polysindo Eka 115 0 10,000
Pool Asuransi 1,225 0 0
PP London 425 20 84,000
Prasidha Aneka 90 0 0
Prima Alloy Steel 315 0 1,000
Primarindo Asia 1,500 -75 4,500
Procter & Gambler 46,000 0 0
Pudjiadi Prestige 95 0 0
Pudjiadi & Sons 1,400 0 0
Putra Sejahtera 155 0 0
Putra Surya 60 0 0
Ramayana Lestari 2,700 25 1,569,000
Ricky Putra 200 0 50,000
Rig Tenders 3,025 0 9,500
Rimo Catur 265 0 274,500
Ristia Bintang 85 -5 62,500
Roda Vivatex 900 0 0
Saham Seri B 15 -5 5,000
Saham Seri B (Centex) 5,000 0 0
Samudera Indonesia 1,575 0 19,500
Sarasa Nugraha 875 0 0
Sari Husada 5,200 0 0
Schering Plough 25,000 0 0
Sekar Laut 1,025 0 0
Selamat Sempurna 1,650 50 31,000
Semen Cibinong 380 -10 2,995,000
Semen Gresik 4,150 75 166,500
Sepatu Bata 13,600 0 3,000
Siantar TOP 1,350 0 0
Sierad Produce 60 -5 150,000
Siloam Health 180 5 5,000
Sinar Mas 185 -10 64,500
Siwani Trimitra 80 0 166,500
SMART 1,150 -125 15,163,000
Sona Topas 425 -5 224,500
Sorini Corporation 160 0 0
Squib Indonesia 10,500 0 0
Squibb Indonesia 10,500 0 0
Steady Safe 70 0 0
Suba Indah 50 0 25,162,000
Sucaco 900 -25 4,500
Sumalindo Lestari 100 0 0
Sumi Indo Kabel 575 0 0
Summarecon Agung 140 0 0
Summitplast 1,725 25 1,023,500
Sunson Textile 345 0 0
Suparma 75 0 62,500
Surabaya Agung 135 0 0
Surya Dumai 250 0 0
Surya Hidup Satwa 450 0 0
Surya Intrindo 2,025 25 5,000
Surya Semesta 150 0 10,000
Surya Toto 5,500 0 0
Suryainti Permata 120 0 879,000
Suryamas 75 20 2,500
5Telekomunikasi (Telkom) 2,425 -50 32,048,500
Tembaga Mulia 2,250 0 0
Tempo Inti Media 295 -5 53,500
Tempo Scan 2,425 -50 102,500
Texmaco Jaya 3,000 0 0
Texmaco Perkasa 2,975 0 0
Tifico 375 0 0
Tigaraksa Satria 2,850 0 0
Timah 1,525 0 405,500
Tira Austenite 1,700 0 0
Tirta Mahakam 215 -15 10,000
Toko Gunung Agung 425 0 0
Trafindo Perkasa 600 0 0
Tri Polyta 1,100 0 0
Trias Sentosa 60 5 86,000
Trimegah 225 -5 165,000
Tunas Baru 1,100 0 0
Tunas Ridean 1,500 -25 646,000
Ultra Jaya Milk 350 15 4,318,000
Unggul Indah 1,125 25 1,000
Unilever 15,550 -50 121,500
United Tractors 290 -10 8,004,000
Van Der Horst 350 0 302,000
Voksel Electric 250 0 0
Wahana Jaya 130 0 0
Waniaindah Busana 1,600 0 0
Wicaksana 310 0 5,500
Zebra Nusantara 90 0 710,500

Composite Index : 369.03
Previous : 372.11
Total trading volume: 561,180,400
Total trading value : Rp 377.6 billion