Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on May. 8, 2001:

Shares Close Change Trading

Volume
---------------------------------------------------------------
Ades Alfindo 1,475 100 3,338,000
Adindo Foresta 105 10 137,500
AGIS 140 -5 472,500
Alakasa 90 0 0
Alfa Retailindo 1,150 -25 42,500
Alter Abadi 70 -5 10,000
Alumindo Light 550 0 0
Andhi Chandra 1,775 100 17,500
Aneka Kimia Raya 130 0 0
Aneka Tambang 800 0 657,000
Apac Citra 275 0 0
Aqua Golden 13,500 0 0
Argha Karya Prima 145 0 10,000
Argo Pantes 825 0 0
Aryaduta Hotels 130 0 0
Asahimas Flat 1,025 225 2,747,000
Asia Intiselera 290 5 125,000 Page 10 of 10
Asiana 50 0 96,000
Asiaplast 55 0 569,500
Astra Agro 500 -15 181,000
Astra Graphia 200 -10 5,821,000
Astra International 1,525 25 13,050,500
Astra Otoparts 1,250 -25 448,000
Asuransi Bina 290 0 0
Asuransi Bintang 415 0 401,500
Asuransi Dayin 330 0 3,000
Asuransi Harta 1,225 0 0
Asuransi Ramayana 600 0 0
Bahtera Adimina 475 0 0
Bakrie Finance 15 -5 61,000
Bakrie Sumatra 210 0 0
Bakrie & Brothers 30 -5 950,000
Bakrieland 35 -5 23,500
Bank Arta Niaga 800 0 100,000
Bank Bali 45 0 0
Bank Buana 675 0 0
Bank Central Asia 1,700 0 475,000
Bank CIC 135 -5 90,000
Bank Danamon 40 0 300,000
Bank Danpac 700 0 0
Bank Global 40 0 0
Bank International Indonesia 25 0 5,105,000
Bank Lippo 40 0 8,515,000
Bank Mayapada 175 0 100,000
Bank Mega 1,200 0 60,000
Bank Negara 70 0 455,000
Bank Niaga 60 0 2,360,000
Bank NISP 185 0 490,000
Bank Nusantara 475 0 0
Bank Pan Indonesia 175 -5 2,045,000
Bank Pikko 405 0 0
Bank Unibank 35 0 0
Bank Universal 25 0 775,000
Bank Victoria Int 35 -5 50,000
Barito Pacific 80 0 253,500
BAT Indonesia 9,200 -500 3,000
Bayer Indonesia 4,200 0 0
Bayer Indonesia 8,150 0 0
Bayu Buana 150 -5 1,000
BBL Dharmala 75 0 0
BDNI Reksadana 155 0 0
Bentoel 135 0 3,192,000
Berlian Laju 975 25 26,000
Berlina 950 0 0
Bhakti Investama 320 -5 1,684,500
Bhuwanatala Indah 45 0 60,000
Bimantara Citra 1,200 25 30,425,000
Bintang Mitra 105 0 0
Branta Mulia 600 0 0
Budi Acid Jaya 295 -5 15,000
Bukaka Teknik 175 0 0
Bukit Sentul 125 0 102,000
Bumi Resources 50 0 1,018,000
Bunas Finance 115 -5 37,500
Cahaya Kalbar 235 0 43,500
Centex (Preferred) 5,600 0 0
Centris Multi 360 0 0
Charoen Pokphand 475 -25 44,500
Cipendawa 430 0 0
Ciptojaya 125 10 183,500
Ciputra Development 85 -5 212,000
Ciputra Surya 140 -5 32,500
Citatah Industri 120 -10 100,000
Citra Marga 420 -5 586,000
Citra Tubindo 9,150 0 0
Clipan Finance 160 0 749,000
Concord Benefit Enter 9,900 0 0
CP. Prima 340 30 2,500
Dankos 525 0 59,000
Darya-Varia 345 -25 40,500
Davomas Abadi 220 -30 500
Daya Sakti Unggul 240 5 10,000
Delta Djakarta 8,000 0 0
Dharma Samudera 550 -25 365,000
Dharmala Intiland 60 0 2,110,000
Duta Anggada 95 0 0
Duta Pertiwi N 465 10 10,000
Duta Pertiwi Tbk 355 0 24,000
Dynaplast 500 -25 50,000
Dyviacom 210 0 5,000
Ekadharma Tape 525 0 10,000
Enseval Putra 205 -10 205,500
Eratex Djaja 375 0 0
Eterindo 165 -35 302,000
Ever Shine 225 0 215,000
Fajar Surya 380 -15 5,000
Fast Food 775 0 0
Fortune Mate 575 -25 7,500
Gajah Tunggal 240 -10 3,705,000
Goodyear 5,250 -250 5,000
Gowa Makassar 405 0 0
Great River 525 0 52,500
GT Investama 60 0 0
GT Kabel 65 -5 220,000
GT Petrochem 160 0 0
Gudang Garam 11,850 -200 1,857,000
H M Sampoerna 13,500 100 922,500
Hanson Industri 65 -5 230,000
Hero Supermarket 925 0 8,500
Hexindo 1,350 0 0
Hotel Sahid Jaya 130 0 1,500
Humpuss Intermoda 600 0 14,500
Igarjaya 80 0 500,000
INCO 4,650 -100 23,000
Indah Kiat Pulp & Paper 255 -10 25,587,500
Indal Aluminium 290 0 0
Indo Citra 205 0 0
Indocement 1,175 -50 825,000
Indofarma 225 -5 4,921,500
Indofood Sukses 825 0 18,266,000
Indomobil Sukses 825 0 0
Indonesia Prima 1,200 0 0
Indorama 425 -5 237,000
Indosat 8,550 -200 2,431,000
Indosiar Visual 575 -25 825,000
Indospring 650 0 0
Intan Wijaya 500 -25 6,500
Inter Delta 190 -80 10,500
Inter-Pacific 40 0 0
Inti Indorayon 340 0 0
Intikeramik 185 0 52,500
Intraco Penta 305 0 0
Itamaraya Gold 500 0 0
Jaka Artha Graha 130 -20 24,000
Jakarta Int'l Hotel 410 0 391,000
Jakarta Kyoei 55 -10 50,000
Jakarta Setiabudi 1,200 0 0
JAPFA 160 -5 6,500
Jaya Pari Steel 115 0 0
Jaya Real 400 0 0
Jembo Cable 300 0 44,000
Kabelindo Murni 225 0 0
Kalbe Farma 225 -5 3,292,000
Karwell Indonesia 525 0 0
Kasogi 40 0 10,000
Kawasan Industri 80 -5 903,000
Kedaung Indah Can 400 0 0
Kedawung Setia 415 -5 2,337,500
Keramika 175 0 0
Komatsu Indonesia 1,050 -25 331,500
Kopitime Dot Com 305 0 43,000
Kridaperdana 230 15 19,223,000
Kurnia Kapuas 350 45 12,500
Langgeng Makmur 120 0 0
Lautan Luas 265 -5 229,000
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 90 -5 1,298,500
Lippo General 400 0 0
Lippo Karawaci 200 0 0
Lippo Land 130 0 0
Lippo Securities 55 0 2,714,000
Makindo 3,975 0 137,500
Mandom Indonesia 2,550 50 3,500
Manly Unitama 210 0 3,000
Mas Murni 30 0 3,000
Mas Murni (preferred) 150 0 0
Maskapai Reasuransi Indonesia 175 0 311,500
Matahari Putra 425 -5 11,198,000
Mayora Indah 450 -5 311,000
Medco Energi 775 0 90,500
Merck Indonesia 8,000 50 99,000
Metro Supermarket 840 0 0
Metrodata 350 -10 7,368,000
Millennium 1,000 0 0
Mitra Rajasa 165 10 99,000
Miwon Indonesia 1,175 0 0
Modern Photo Film 675 -50 285,500
Modernland Realty 75 0 0
Mulia Industrindo 260 -5 3,852,000
Mulialand 950 0 0
Multi Bintang 34,000 0 0
Multibreeder 150 0 0
Multipolar 225 -10 13,936,000
Mustika Ratu 1,075 0 119,000
Nipress 975 0 0
Pabrik Kertas 210 -5 16,302,500
Pacific Utama 170 0 0
Pakuwon Jati 100 0 0
Pan Brothers Tex 1,400 0 0
Panasia 650 0 0
Panasia Filament 250 0 0
Panca Overseas 105 0 0
Panca Wiratama 50 0 0
Panin Insurance 115 -5 562,500
Panin Life 110 0 0
Panin Sekuritas 215 -10 66,500
Pelangi Indah 130 -5 15,000
Perdana Bangun 350 0 0
Petrosea 1,375 25 106,500
Plastpack Prima 1,000 125 36,882,500
Plaza Indonesia 1,600 0 0
Polysindo Eka 115 -5 15,000
Pool Asuransi 1,225 0 0
PP London 420 0 2,500
Prasidha Aneka 90 0 0
Prima Alloy Steel 315 0 0
Primarindo Asia 1,575 0 0
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 2,675 25 1,095,000
Ricky Putra 220 -5 111,500
Rig Tenders 3,100 -50 5,000
Rimo Catur 270 -10 4,613,000
Ristia Bintang 95 5 500
Roda Vivatex 900 0 0
Saham Seri B 20 5 135,500
Saham Seri B (Centex) 5,000 0 0
Samudera Indonesia 1,575 -50 11,500
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 1,600 0 0
Semen Cibinong 395 -10 1,635,500
Semen Gresik 4,075 -100 102,000
Sepatu Bata 13,600 0 4,000
Siantar TOP 1,225 -25 5,000
Sierad Produce 70 0 0
Siloam Health 175 -5 65,000
Sinar Mas 195 -5 42,500
Siwani Trimitra 80 -5 618,000
SMART 1,250 -50 2,896,000
Sona Topas 450 0 267,500
Sorini Corporation 150 0 0
Squib Indonesia 10,500 0 0
Squibb Indonesia 10,500 0 0
Steady Safe 70 5 8,000
Suba Indah 50 0 24,024,000
Sucaco 875 -25 151,000
Sumalindo Lestari 120 0 0
Sumi Indo Kabel 575 0 0
Summarecon Agung 140 0 0
Summitplast 1,775 -50 3,088,000
Sunson Textile 350 0 0
Suparma 80 -5 101,500
Surabaya Agung 135 0 0
Surya Dumai 250 0 0
Surya Hidup Satwa 475 -25 2,500
Surya Intrindo 2,000 -50 8,500
Surya Semesta 155 5 225,500
Surya Toto 5,500 0 0
Suryainti Permata 120 -5 364,000
Suryamas 55 0 0
Telekomunikasi 2,500 0 19,204,000
Tembaga Mulia 2,250 0 0
Tempo Inti Media 300 5 1,817,000
Tempo Scan 2,475 -50 154,500
Texmaco Jaya 3,000 0 0
Texmaco Perkasa 2,975 0 0
Tifico 375 0 0
Tigaraksa Satria 2,850 0 0
Timah 1,550 -25 1,201,500
Tira Austenite 1,700 0 0
Tirta Mahakam 230 0 0
Toko Gunung Agung 425 0 0
Trafindo Perkasa 600 0 0
Tri Polyta 1,100 0 0
Trias Sentosa 65 0 204,000
Trimegah 225 -5 67,500
Tunas Baru 1,100 0 0
Tunas Ridean 1,525 -75 199,000
Ultra Jaya Milk 330 5 10,145,000
Unggul Indah 1,100 -50 1,000
Unilever 15,750 100 561,000
United Tractors 300 -5 5,528,500
Van Der Horst 370 -15 269,000
Voksel Electric 250 0 0
Wahana Jaya 130 0 0
Waniaindah Busana 1,600 0 0
Wicaksana 340 30 18,000
Zebra Nusantara 75 0 242,500

Composite Index : 372.974
Previous : 375.558
Total trading volume: 488,081,776
Total trading value : Rp 330.26 billion